date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-05-22,11.13,11.38,10.75,10.88,765067,3.49588935669531,3.57441337638748,3.37653284676322,3.41736533700315,2435773.8020775,0.0,1.0
1995-05-23,11.25,11.38,10.88,11.0,776800,3.53358088614755,3.57441337638748,3.41736533700315,3.45505686645539,2473128.61416556,0.0,1.0
1995-05-24,11.0,11.25,11.0,11.25,589800,3.45505686645539,3.53358088614755,3.45505686645539,3.53358088614755,1877769.38289758,0.0,1.0
1995-05-25,10.75,11.0,10.63,11.0,304267,3.37653284676322,3.45505686645539,3.33884131731098,3.45505686645539,968706.77657867,0.0,1.0
1995-05-26,10.88,10.88,10.75,10.88,365667,3.41736533700315,3.41736533700315,3.37653284676322,3.41736533700315,1164188.36374366,0.0,1.0
1995-05-30,11.13,11.38,10.5,10.75,894800,3.49588935669531,3.57441337638748,3.29800882707105,3.37653284676322,2848809.84031326,0.0,1.0
1995-05-31,11.0,11.25,10.75,10.88,1307467,3.45505686645539,3.53358088614755,3.37653284676322,3.41736533700315,4162633.94667507,0.0,1.0
1995-06-01,10.88,11.0,10.63,10.88,896600,3.41736533700315,3.45505686645539,3.33884131731098,3.41736533700315,2854540.57088161,0.0,1.0
1995-06-02,10.75,10.88,10.63,10.75,497400,3.37653284676322,3.41736533700315,3.33884131731098,3.37653284676322,1583591.88038871,0.0,1.0
1995-06-05,11.0,11.13,10.63,10.75,1909400,3.45505686645539,3.49588935669531,3.33884131731098,3.37653284676322,6079031.63734257,0.0,1.0
1995-06-06,11.0,11.13,10.88,10.88,1200867,3.45505686645539,3.49588935669531,3.41736533700315,3.41736533700315,3823247.34746028,0.0,1.0
1995-06-07,11.0,11.25,10.88,11.0,709200,3.45505686645539,3.53358088614755,3.41736533700315,3.45505686645539,2257907.84393179,0.0,1.0
1995-06-08,11.13,11.38,11.0,11.0,863000,3.49588935669531,3.57441337638748,3.45505686645539,3.45505686645539,2747566.93360566,0.0,1.0
1995-06-09,11.0,11.25,11.0,11.0,1062467,3.45505686645539,3.53358088614755,3.45505686645539,3.45505686645539,3382617.84153789,0.0,1.0
1995-06-12,11.0,11.13,11.0,11.13,1522400,3.45505686645539,3.49588935669531,3.45505686645539,3.49588935669531,4846924.56514629,0.0,1.0
1995-06-13,11.13,11.13,10.88,10.88,1033600,3.49588935669531,3.49588935669531,3.41736533700315,3.41736533700315,3290712.84191751,0.0,1.0
1995-06-14,11.13,11.25,11.0,11.0,677067,3.49588935669531,3.53358088614755,3.45505686645539,3.45505686645539,2155604.75206904,0.0,1.0
1995-06-15,11.25,11.5,11.13,11.13,1039800,3.53358088614755,3.61210490583972,3.49588935669531,3.49588935669531,3310452.02498629,0.0,1.0
1995-06-16,11.13,11.38,11.13,11.25,742267,3.49588935669531,3.57441337638748,3.49588935669531,3.53358088614755,2363184.54821167,0.0,1.0
1995-06-19,11.38,11.38,11.0,11.13,917200,3.57441337638748,3.57441337638748,3.45505686645539,3.49588935669531,2920125.59849723,0.0,1.0
1995-06-20,11.25,11.5,11.13,11.25,1363667,3.53358088614755,3.61210490583972,3.49588935669531,3.53358088614755,4341560.08997593,0.0,1.0
1995-06-21,10.88,11.25,10.88,11.25,1063267,3.41736533700315,3.53358088614755,3.41736533700315,3.53358088614755,3385164.8329016,0.0,1.0
1995-06-22,10.75,11.0,10.63,10.88,1441000,3.37653284676322,3.45505686645539,3.33884131731098,3.41736533700315,4587768.19388847,0.0,1.0
1995-06-23,10.88,11.25,10.88,10.88,754667,3.41736533700315,3.53358088614755,3.41736533700315,3.41736533700315,2402662.91434922,0.0,1.0
1995-06-26,10.75,11.13,10.75,10.88,852067,3.37653284676322,3.49588935669531,3.37653284676322,3.41736533700315,2712759.11288131,0.0,1.0
1995-06-27,11.13,11.25,10.75,10.75,753200,3.49588935669531,3.53358088614755,3.37653284676322,3.37653284676322,2397992.36893602,0.0,1.0
1995-06-28,11.25,11.25,10.88,10.88,1168667,3.53358088614755,3.53358088614755,3.41736533700315,3.41736533700315,3720730.94507083,0.0,1.0
1995-06-29,11.13,11.38,11.0,11.0,654400,3.49588935669531,3.57441337638748,3.45505686645539,3.45505686645539,2083438.93551743,0.0,1.0
1995-06-30,10.88,11.25,10.88,11.25,656800,3.41736533700315,3.53358088614755,3.41736533700315,3.53358088614755,2091079.90960857,0.0,1.0
1995-07-03,11.0,11.0,10.75,10.75,178667,3.45505686645539,3.45505686645539,3.37653284676322,3.37653284676322,568829.132475691,0.0,1.0
1995-07-05,11.13,11.25,10.88,10.88,559267,3.49588935669531,3.53358088614755,3.41736533700315,3.41736533700315,1780560.27376227,0.0,1.0
1995-07-06,10.88,11.25,10.88,11.13,904067,3.41736533700315,3.53358088614755,3.41736533700315,3.49588935669531,2878313.55152267,0.0,1.0
1995-07-07,11.13,11.25,10.63,10.88,962867,3.49588935669531,3.53358088614755,3.33884131731098,3.41736533700315,3065517.4167556,0.0,1.0
1995-07-10,10.75,11.13,10.75,11.0,373800,3.37653284676322,3.49588935669531,3.37653284676322,3.45505686645539,1190081.71469501,0.0,1.0
1995-07-11,10.75,11.0,10.63,10.63,809800,3.37653284676322,3.45505686645539,3.33884131731098,3.33884131731098,2578192.00791873,0.0,1.0
1995-07-12,10.5,10.75,10.5,10.75,614000,3.29800882707105,3.37653284676322,3.29800882707105,3.37653284676322,1954815.87164991,0.0,1.0
1995-07-13,10.5,10.5,10.13,10.38,1462267,3.29800882707105,3.29800882707105,3.18179327792664,3.26031729761881,4655476.77555359,0.0,1.0
1995-07-14,10.5,10.5,10.13,10.25,685267,3.29800882707105,3.29800882707105,3.18179327792664,3.21948480737888,2181711.4135471,0.0,1.0
1995-07-17,10.38,10.63,10.38,10.5,564600,3.26031729761881,3.33884131731098,3.26031729761881,3.29800882707105,1797539.15494062,0.0,1.0
1995-07-18,10.5,10.63,10.38,10.38,2394467,3.29800882707105,3.33884131731098,3.26031729761881,3.26031729761881,7623358.46212044,0.0,1.0
1995-07-19,10.38,10.5,10.25,10.5,767400,3.26031729761881,3.29800882707105,3.21948480737888,3.29800882707105,2443201.46564193,0.0,1.0
1995-07-20,10.38,10.5,10.25,10.38,653800,3.26031729761881,3.29800882707105,3.21948480737888,3.26031729761881,2081528.69199465,0.0,1.0
1995-07-21,10.38,10.5,10.25,10.38,572067,3.26031729761881,3.29800882707105,3.21948480737888,3.26031729761881,1821312.13558168,0.0,1.0
1995-07-24,10.63,10.75,10.25,10.25,956067,3.33884131731098,3.37653284676322,3.21948480737888,3.21948480737888,3043867.99016403,0.0,1.0
1995-07-25,10.63,10.88,10.5,10.5,535200,3.33884131731098,3.41736533700315,3.29800882707105,3.29800882707105,1703937.22232416,0.0,1.0
1995-07-26,10.75,10.75,10.5,10.63,772467,3.37653284676322,3.37653284676322,3.29800882707105,3.33884131731098,2459333.47219184,0.0,1.0
1995-07-27,10.88,11.0,10.63,10.63,979667,3.41736533700315,3.45505686645539,3.33884131731098,3.33884131731098,3119004.23539357,0.0,1.0
1995-07-28,10.63,10.88,10.63,10.75,388400,3.33884131731098,3.41736533700315,3.33884131731098,3.37653284676322,1236564.30708278,0.0,1.0
1995-07-31,10.88,10.88,10.63,10.63,436067,3.41736533700315,3.41736533700315,3.33884131731098,3.33884131731098,1388323.60375043,0.0,1.0
1995-08-01,10.5,10.75,10.5,10.75,601000,3.29800882707105,3.37653284676322,3.29800882707105,3.37653284676322,1913427.26198957,0.0,1.0
1995-08-02,10.5,10.75,10.5,10.5,744600,3.29800882707105,3.37653284676322,3.29800882707105,3.29800882707105,2370612.2117761,0.0,1.0
1995-08-03,10.5,10.63,10.5,10.5,584000,3.29800882707105,3.33884131731098,3.29800882707105,3.29800882707105,1859303.69551067,0.0,1.0
1995-08-04,10.25,10.63,10.25,10.5,638267,3.21948480737888,3.33884131731098,3.21948480737888,3.29800882707105,2032075.67092895,0.0,1.0
1995-08-07,10.5,10.5,10.25,10.25,637667,3.29800882707105,3.29800882707105,3.21948480737888,3.21948480737888,2030165.42740616,0.0,1.0
1995-08-08,10.5,10.75,10.38,10.5,955600,3.29800882707105,3.37653284676322,3.26031729761881,3.29800882707105,3042381.18395547,0.0,1.0
1995-08-09,10.25,10.63,10.25,10.5,907267,3.21948480737888,3.33884131731098,3.21948480737888,3.29800882707105,2888501.51697753,0.0,1.0
1995-08-10,10.0,10.38,9.875,10.25,1029267,3.14096078768672,3.26031729761881,3.10169877784063,3.21948480737888,3276917.69994379,0.0,1.0
1995-08-11,9.875,10.25,9.75,10.0,684467,3.10169877784063,3.21948480737888,3.06243676799455,3.14096078768672,2179164.42218339,0.0,1.0
1995-08-14,9.875,10.0,9.75,9.875,590667,3.10169877784063,3.14096078768672,3.06243676799455,3.10169877784063,1880529.68478801,0.0,1.0
1995-08-15,9.875,10.0,9.75,9.875,749800,3.10169877784063,3.14096078768672,3.06243676799455,3.10169877784063,2387167.65564024,0.0,1.0
1995-08-16,10.0,10.13,9.75,9.875,1006000,3.14096078768672,3.18179327792664,3.06243676799455,3.10169877784063,3202841.63986939,0.0,1.0
1995-08-17,10.25,10.25,10.0,10.0,1062667,3.21948480737888,3.21948480737888,3.14096078768672,3.14096078768672,3383254.58937883,0.0,1.0
1995-08-18,10.63,10.75,10.38,10.38,795667,3.33884131731098,3.37653284676322,3.26031729761881,3.26031729761881,2533196.22173953,0.0,1.0
1995-08-21,10.25,10.88,10.25,10.63,804400,3.21948480737888,3.41736533700315,3.21948480737888,3.33884131731098,2560999.81621367,0.0,1.0
1995-08-22,11.0,11.25,10.63,10.63,1619267,3.45505686645539,3.53358088614755,3.33884131731098,3.33884131731098,5155323.8306823,0.0,1.0
1995-08-23,10.63,11.13,10.63,10.88,604267,3.33884131731098,3.49588935669531,3.33884131731098,3.41736533700315,1923828.53797113,0.0,1.0
1995-08-24,10.5,10.75,10.5,10.63,490267,3.29800882707105,3.37653284676322,3.29800882707105,3.33884131731098,1560882.268642,0.0,1.0
1995-08-25,10.38,10.63,10.38,10.5,810267,3.26031729761881,3.33884131731098,3.26031729761881,3.29800882707105,2579678.8141273,0.0,1.0
1995-08-28,10.38,10.5,10.13,10.5,282667,3.26031729761881,3.29800882707105,3.18179327792664,3.29800882707105,899938.009758413,0.0,1.0
1995-08-29,10.25,10.38,10.13,10.25,356467,3.21948480737888,3.26031729761881,3.18179327792664,3.21948480737888,1134897.96306096,0.0,1.0
1995-08-30,10.13,10.38,10.0,10.13,617867,3.18179327792664,3.26031729761881,3.14096078768672,3.18179327792664,1967127.39115426,0.0,1.0
1995-08-31,10.25,10.38,10.13,10.13,913800,3.21948480737888,3.26031729761881,3.18179327792664,3.18179327792664,2909300.88520145,0.0,1.0
1995-09-01,10.0,10.25,10.0,10.13,365000,3.14096078768672,3.21948480737888,3.14096078768672,3.18179327792664,1162064.80969416,0.0,1.0
1995-09-05,10.13,10.25,10.0,10.13,435800,3.18179327792664,3.21948480737888,3.14096078768672,3.18179327792664,1387473.54538279,0.0,1.0
1995-09-06,10.88,11.13,10.38,10.38,1570400,3.41736533700315,3.49588935669531,3.26031729761881,3.26031729761881,4999744.04696909,0.0,1.0
1995-09-07,10.88,11.13,10.75,10.75,526600,3.41736533700315,3.49588935669531,3.37653284676322,3.37653284676322,1676557.06516424,0.0,1.0
1995-09-08,11.25,11.25,10.88,10.88,540067,3.53358088614755,3.53358088614755,3.41736533700315,3.41736533700315,1719432.48103315,0.0,1.0
1995-09-11,11.63,11.75,11.25,11.25,914400,3.65293739607965,3.69062892553189,3.53358088614755,3.53358088614755,2911211.12872423,0.0,1.0
1995-09-12,11.63,11.75,11.25,11.75,523000,3.65293739607965,3.69062892553189,3.53358088614755,3.69062892553189,1665095.60402753,0.0,1.0
1995-09-13,11.5,11.63,11.25,11.38,640400,3.61210490583972,3.65293739607965,3.53358088614755,3.57441337638748,2038866.58665245,0.0,1.0
1995-09-14,11.5,11.5,11.25,11.25,316667,3.61210490583972,3.61210490583972,3.53358088614755,3.53358088614755,1008185.14271623,0.0,1.0
1995-09-15,11.25,11.63,10.88,11.63,553867,3.53358088614755,3.65293739607965,3.41736533700315,3.65293739607965,1763368.0820572,0.0,1.0
1995-09-18,11.13,11.25,10.88,11.0,526000,3.49588935669531,3.53358088614755,3.41736533700315,3.45505686645539,1674646.82164146,0.0,1.0
1995-09-19,11.38,11.5,11.13,11.13,514467,3.57441337638748,3.61210490583972,3.49588935669531,3.49588935669531,1637928.75739433,0.0,1.0
1995-09-20,11.0,11.63,11.0,11.38,880267,3.45505686645539,3.65293739607965,3.45505686645539,3.57441337638748,2802540.5584522,0.0,1.0
1995-09-21,11.0,11.0,10.75,11.0,900267,3.45505686645539,3.45505686645539,3.37653284676322,3.45505686645539,2866215.34254503,0.0,1.0
1995-09-22,11.0,11.13,10.63,10.75,494467,3.45505686645539,3.49588935669531,3.33884131731098,3.37653284676322,1574253.97330149,0.0,1.0
1995-09-25,11.38,11.38,10.88,11.0,331267,3.57441337638748,3.57441337638748,3.41736533700315,3.45505686645539,1054667.73510399,0.0,1.0
1995-09-26,11.5,11.5,11.25,11.25,528867,3.61210490583972,3.61210490583972,3.53358088614755,3.53358088614755,1683774.60194116,0.0,1.0
1995-09-27,11.5,11.5,11.25,11.25,494267,3.61210490583972,3.61210490583972,3.53358088614755,3.53358088614755,1573617.22546057,0.0,1.0
1995-09-28,11.63,11.63,11.25,11.38,450467,3.65293739607965,3.65293739607965,3.53358088614755,3.57441337638748,1434169.44829727,0.0,1.0
1995-09-29,11.5,11.63,11.38,11.5,374600,3.61210490583972,3.65293739607965,3.57441337638748,3.61210490583972,1192628.70605873,0.0,1.0
1995-10-02,11.5,11.63,11.25,11.38,866067,3.61210490583972,3.65293739607965,3.53358088614755,3.57441337638748,2757331.4617463,0.0,1.0
1995-10-03,11.5,11.5,11.25,11.38,455000,3.61210490583972,3.61210490583972,3.53358088614755,3.57441337638748,1448601.33811191,0.0,1.0
1995-10-04,11.13,11.5,11.13,11.38,489867,3.49588935669531,3.61210490583972,3.49588935669531,3.57441337638748,1559608.77296014,0.0,1.0
1995-10-05,11.38,11.38,11.0,11.13,261000,3.58697721953823,3.58697721953823,3.46720117881551,3.50817719274697,828045.403751509,0.04,1.0
1995-10-06,11.38,11.38,11.13,11.25,270467,3.58697721953823,3.58697721953823,3.50817719274697,3.54600120560677,858080.292017086,0.0,1.0
1995-10-09,11.5,11.5,11.25,11.25,253200,3.62480123239803,3.62480123239803,3.54600120560677,3.54600120560677,803299.21927158,0.0,1.0
1995-10-10,11.63,11.63,11.25,11.25,439267,3.66577724632949,3.66577724632949,3.54600120560677,3.54600120560677,1393613.10486481,0.0,1.0
1995-10-11,11.63,11.63,11.5,11.5,272800,3.66577724632949,3.66577724632949,3.62480123239803,3.62480123239803,865481.939246789,0.0,1.0
1995-10-12,11.75,11.88,11.5,11.63,215400,3.7036012591893,3.74457727312075,3.62480123239803,3.66577724632949,683375.402176532,0.0,1.0
1995-10-13,11.63,11.88,11.63,11.75,269867,3.66577724632949,3.74457727312075,3.66577724632949,3.7036012591893,856176.739364784,0.0,1.0
1995-10-16,11.63,11.63,11.38,11.5,415867,3.66577724632949,3.66577724632949,3.58697721953823,3.62480123239803,1319374.55142502,0.0,1.0
1995-10-17,11.5,11.63,11.38,11.5,266000,3.62480123239803,3.66577724632949,3.58697721953823,3.62480123239803,843908.342520697,0.0,1.0
1995-10-18,11.5,11.63,11.5,11.5,163600,3.62480123239803,3.66577724632949,3.62480123239803,3.62480123239803,519035.356527767,0.0,1.0
1995-10-19,11.75,11.75,11.5,11.5,295600,3.7036012591893,3.7036012591893,3.62480123239803,3.62480123239803,937816.940034276,0.0,1.0
1995-10-20,11.75,11.75,11.63,11.63,239667,3.7036012591893,3.7036012591893,3.66577724632949,3.66577724632949,760364.5891989,0.0,1.0
1995-10-23,11.88,12.0,11.5,11.63,517400,3.74457727312075,3.78240128598056,3.62480123239803,3.66577724632949,1641496.90383537,0.0,1.0
1995-10-24,11.75,11.94,11.63,11.88,227667,3.7036012591893,3.76348927955065,3.66577724632949,3.74457727312075,722293.536152853,0.0,1.0
1995-10-25,11.63,11.75,11.5,11.63,324600,3.66577724632949,3.7036012591893,3.62480123239803,3.66577724632949,1029821.98489556,0.0,1.0
1995-10-26,11.38,11.75,11.38,11.5,271667,3.58697721953823,3.7036012591893,3.58697721953823,3.62480123239803,861887.397321691,0.0,1.0
1995-10-27,11.25,11.5,11.25,11.38,616600,3.54600120560677,3.62480123239803,3.54600120560677,3.58697721953823,1956217.60901602,0.0,1.0
1995-10-30,11.38,11.5,11.25,11.25,471467,3.58697721953823,3.62480123239803,3.54600120560677,3.54600120560677,1495770.43053836,0.0,1.0
1995-10-31,11.38,11.63,11.25,11.38,541200,3.58697721953823,3.66577724632949,3.54600120560677,3.58697721953823,1717004.49237669,0.0,1.0
1995-11-01,11.38,11.5,11.25,11.25,322867,3.58697721953823,3.62480123239803,3.54600120560677,3.54600120560677,1024323.89031816,0.0,1.0
1995-11-02,11.75,11.75,11.38,11.38,264667,3.7036012591893,3.7036012591893,3.58697721953823,3.58697721953823,839679.28304483,0.0,1.0
1995-11-03,11.75,11.75,11.63,11.63,289467,3.7036012591893,3.7036012591893,3.66577724632949,3.66577724632949,918359.459339992,0.0,1.0
1995-11-06,11.75,11.88,11.63,11.75,320800,3.7036012591893,3.74457727312075,3.66577724632949,3.7036012591893,1017766.15143097,0.0,1.0
1995-11-07,11.75,11.88,11.75,11.75,294667,3.7036012591893,3.74457727312075,3.7036012591893,3.7036012591893,934856.915659946,0.0,1.0
1995-11-08,11.88,11.88,11.75,11.75,119000,3.74457727312075,3.74457727312075,3.7036012591893,3.7036012591893,377537.942706627,0.0,1.0
1995-11-09,11.88,12.0,11.75,11.88,303667,3.74457727312075,3.78240128598056,3.7036012591893,3.74457727312075,963410.205444482,0.0,1.0
1995-11-10,11.63,11.75,11.63,11.75,99467,3.66577724632949,3.7036012591893,3.66577724632949,3.7036012591893,315567.786110925,0.0,1.0
1995-11-13,11.63,11.75,11.63,11.75,129600,3.66577724632949,3.7036012591893,3.66577724632949,3.7036012591893,411167.372897301,0.0,1.0
1995-11-14,11.38,11.75,11.25,11.63,422600,3.58697721953823,3.7036012591893,3.54600120560677,3.66577724632949,1340735.5847716,0.0,1.0
1995-11-15,11.75,11.75,11.25,11.38,712867,3.7036012591893,3.7036012591893,3.54600120560677,3.58697721953823,2261633.11431466,0.0,1.0
1995-11-16,11.5,11.75,11.5,11.63,421667,3.62480123239803,3.7036012591893,3.62480123239803,3.66577724632949,1337775.56039727,0.0,1.0
1995-11-17,11.5,11.63,11.38,11.63,697400,3.62480123239803,3.66577724632949,3.58697721953823,3.66577724632949,2212562.69952607,0.0,1.0
1995-11-20,11.63,11.63,11.5,11.5,188000,3.66577724632949,3.66577724632949,3.62480123239803,3.62480123239803,596446.497721394,0.0,1.0
1995-11-21,11.5,11.75,11.5,11.5,318467,3.62480123239803,3.7036012591893,3.62480123239803,3.62480123239803,1010364.50420127,0.0,1.0
1995-11-22,11.25,11.5,11.13,11.5,481200,3.54600120560677,3.62480123239803,3.50817719274697,3.62480123239803,1526649.22714646,0.0,1.0
1995-11-24,11.25,11.38,11.13,11.25,144667,3.54600120560677,3.58697721953823,3.50817719274697,3.54600120560677,458968.752584367,0.0,1.0
1995-11-27,11.5,11.63,11.25,11.25,690600,3.62480123239803,3.66577724632949,3.54600120560677,3.54600120560677,2190989.10279997,0.0,1.0
1995-11-28,11.75,11.75,11.5,11.5,445400,3.7036012591893,3.7036012591893,3.62480123239803,3.62480123239803,1413070.58555909,0.0,1.0
1995-11-29,11.75,11.75,11.5,11.63,175467,3.7036012591893,3.7036012591893,3.62480123239803,3.66577724632949,556684.455402552,0.0,1.0
1995-11-30,11.5,11.63,11.38,11.5,320667,3.62480123239803,3.66577724632949,3.58697721953823,3.62480123239803,1017344.19725972,0.0,1.0
1995-12-01,11.75,11.75,11.5,11.5,252667,3.7036012591893,3.7036012591893,3.62480123239803,3.62480123239803,801608.229998783,0.0,1.0
1995-12-04,11.75,11.75,11.5,11.63,151800,3.7036012591893,3.7036012591893,3.62480123239803,3.66577724632949,481598.821032487,0.0,1.0
1995-12-05,11.75,11.75,11.5,11.63,359600,3.7036012591893,3.7036012591893,3.62480123239803,3.66577724632949,1140862.55627986,0.0,1.0
1995-12-06,11.75,12.13,11.63,12.0,1207000,3.7036012591893,3.82337729991201,3.66577724632949,3.78240128598056,3829313.4188815,0.0,1.0
1995-12-07,11.63,11.63,11.5,11.63,307067,3.66577724632949,3.66577724632949,3.62480123239803,3.66577724632949,974197.003807528,0.0,1.0
1995-12-08,11.5,11.63,11.25,11.5,720067,3.62480123239803,3.66577724632949,3.54600120560677,3.62480123239803,2284475.7461423,0.0,1.0
1995-12-11,11.63,11.63,11.38,11.5,307600,3.66577724632949,3.66577724632949,3.58697721953823,3.62480123239803,975887.993080323,0.0,1.0
1995-12-12,11.63,11.63,11.5,11.5,287600,3.66577724632949,3.66577724632949,3.62480123239803,3.62480123239803,912436.238003579,0.0,1.0
1995-12-13,11.63,11.63,11.38,11.5,511200,3.66577724632949,3.66577724632949,3.58697721953823,3.62480123239803,1621826.85976158,0.0,1.0
1995-12-14,12.13,12.13,11.38,11.63,478267,3.82337729991201,3.82337729991201,3.58697721953823,3.66577724632949,1517344.02726446,0.0,1.0
1995-12-15,11.75,12.0,11.63,12.0,1175067,3.7036012591893,3.78240128598056,3.66577724632949,3.78240128598056,3728003.17413821,0.0,1.0
1995-12-18,11.88,11.88,11.75,11.75,277200,3.74457727312075,3.74457727312075,3.7036012591893,3.7036012591893,879441.325363673,0.0,1.0
1995-12-19,12.0,12.0,11.75,11.88,351267,3.78240128598056,3.78240128598056,3.7036012591893,3.74457727312075,1114425.38252713,0.0,1.0
1995-12-20,11.75,12.0,11.63,11.88,555067,3.7036012591893,3.78240128598056,3.66577724632949,3.74457727312075,1760998.76675915,0.0,1.0
1995-12-21,11.75,11.88,11.75,11.75,242067,3.7036012591893,3.74457727312075,3.7036012591893,3.7036012591893,767978.799808109,0.0,1.0
1995-12-22,11.5,11.75,11.5,11.75,427400,3.62480123239803,3.7036012591893,3.62480123239803,3.7036012591893,1355964.00599002,0.0,1.0
1995-12-26,11.63,11.63,11.5,11.5,93867,3.66577724632949,3.66577724632949,3.62480123239803,3.62480123239803,297801.294689437,0.0,1.0
1995-12-27,11.63,11.75,11.63,11.63,145200,3.66577724632949,3.7036012591893,3.66577724632949,3.66577724632949,460659.741857162,0.0,1.0
1995-12-28,11.63,11.75,11.5,11.63,163267,3.66577724632949,3.7036012591893,3.62480123239803,3.66577724632949,517978.884805738,0.0,1.0
1995-12-29,11.88,11.88,11.5,11.63,329667,3.74457727312075,3.74457727312075,3.62480123239803,3.66577724632949,1045897.48704425,0.0,1.0
1996-01-02,11.75,11.88,11.5,11.62,326000,3.7036012591893,3.74457727312075,3.62480123239803,3.66262524525784,1034263.60775093,0.0,1.0
1996-01-03,11.62,11.75,11.5,11.62,319267,3.66262524525784,3.7036012591893,3.62480123239803,3.66262524525784,1012902.57440434,0.0,1.0
1996-01-04,11.75,11.875,11.5,11.625,787467,3.7036012591893,3.74300127258493,3.62480123239803,3.66420124579366,2498308.16075092,0.0,1.0
1996-01-05,11.625,11.75,11.5,11.625,649867,3.66420124579366,3.7036012591893,3.62480123239803,3.66420124579366,2061760.08582292,0.0,1.0
1996-01-08,11.37,11.37,11.13,11.25,79067,3.58382521846658,3.58382521846658,3.50817719274697,3.54600120560677,250846.995932646,0.0,1.0
1996-01-09,11.13,11.37,10.88,11.25,288000,3.50817719274697,3.58382521846658,3.42937716595571,3.54600120560677,913705.273105113,0.0,1.0
1996-01-10,11.375,11.375,11.125,11.25,397800,3.5854012190024,3.5854012190024,3.50660119221114,3.54600120560677,1262055.40847644,0.0,1.0
1996-01-11,11.125,11.375,10.875,11.25,454800,3.50660119221114,3.5854012190024,3.42780116541988,3.54600120560677,1442892.91044516,0.0,1.0
1996-01-12,10.875,11.0,10.625,11.0,453200,3.42780116541988,3.46720117881551,3.34900113862862,3.46720117881551,1437816.77003902,0.0,1.0
1996-01-15,11.62,11.75,11.62,11.75,192000,3.66262524525784,3.7036012591893,3.66262524525784,3.7036012591893,609136.848736743,0.0,1.0
1996-01-16,11.75,11.75,11.62,11.75,225200,3.7036012591893,3.7036012591893,3.66262524525784,3.7036012591893,714466.762164137,0.0,1.0
1996-01-17,11.625,11.75,11.625,11.75,358800,3.66420124579366,3.7036012591893,3.66420124579366,3.7036012591893,1138324.48607679,0.0,1.0
1996-01-18,11.75,11.75,11.625,11.75,328800,3.7036012591893,3.7036012591893,3.66420124579366,3.7036012591893,1043146.85346167,0.0,1.0
1996-01-19,11.625,11.75,11.625,11.625,284400,3.66420124579366,3.7036012591893,3.66420124579366,3.66420124579366,902283.957191301,0.0,1.0
1996-01-22,11.75,11.75,11.62,11.62,219200,3.7036012591893,3.7036012591893,3.66262524525784,3.66262524525784,695431.235641114,0.0,1.0
1996-01-23,11.62,11.75,11.5,11.62,265400,3.66262524525784,3.7036012591893,3.62480123239803,3.66262524525784,842004.789868393,0.0,1.0
1996-01-24,11.75,11.75,11.625,11.625,193000,3.7036012591893,3.7036012591893,3.66420124579366,3.66420124579366,612309.436490579,0.0,1.0
1996-01-25,11.625,11.75,11.5,11.625,312467,3.66420124579366,3.7036012591893,3.62480123239803,3.66420124579366,991328.97767825,0.0,1.0
1996-01-26,11.875,11.875,11.625,11.625,278667,3.74300127258493,3.74300127258493,3.66420124579366,3.66420124579366,884095.511598551,0.0,1.0
1996-01-29,11.5,11.75,11.5,11.62,681267,3.62480123239803,3.7036012591893,3.62480123239803,3.66262524525784,2161379.34129341,0.0,1.0
1996-01-30,11.5,11.62,11.37,11.62,670667,3.62480123239803,3.66262524525784,3.58382521846658,3.66262524525784,2127749.91110274,0.0,1.0
1996-01-31,11.5,11.75,11.5,11.625,430400,3.62480123239803,3.7036012591893,3.62480123239803,3.66420124579366,1365481.76925153,0.0,1.0
1996-02-01,11.5,11.625,11.375,11.625,486400,3.62480123239803,3.66420124579366,3.5854012190024,3.66420124579366,1543146.68346642,0.0,1.0
1996-02-02,11.5,11.5,11.375,11.375,1482400,3.62480123239803,3.62480123239803,3.5854012190024,3.5854012190024,4703044.08628827,0.0,1.0
1996-02-05,12.0,12.125,11.625,11.75,994667,3.78240128598056,3.82180129937619,3.66420124579366,3.7036012591893,3155668.34334599,0.0,1.0
1996-02-06,12.25,12.25,12.0,12.0,273400,3.86120131277182,3.86120131277182,3.78240128598056,3.78240128598056,867385.491899091,0.0,1.0
1996-02-07,12.75,12.75,12.125,12.125,610867,4.01880136635434,4.01880136635434,3.82180129937619,3.82180129937619,1938029.16342327,0.0,1.0
1996-02-08,12.875,13.25,12.5,12.875,438000,4.05820137974997,4.17640141993687,3.94000133956308,4.05820137974997,1389593.4361807,0.0,1.0
1996-02-09,12.75,13.0,12.625,12.875,325667,4.01880136635434,4.0976013931456,3.97940135295871,4.05820137974997,1033207.1360289,0.0,1.0
1996-02-12,12.875,12.875,12.625,12.625,153067,4.05820137974997,4.05820137974997,3.97940135295871,3.97940135295871,485618.489716599,0.0,1.0
1996-02-13,12.25,12.5,12.25,12.5,240867,3.86120131277182,3.94000133956308,3.86120131277182,3.94000133956308,764171.694503505,0.0,1.0
1996-02-14,12.5,12.5,12.0,12.25,220067,3.94000133956308,3.94000133956308,3.78240128598056,3.86120131277182,698181.869223692,0.0,1.0
1996-02-15,12.5,12.625,12.25,12.375,449467,3.94000133956308,3.97940135295871,3.86120131277182,3.90060132616745,1425973.49995395,0.0,1.0
1996-02-16,12.5,12.625,12.375,12.625,284600,3.94000133956308,3.97940135295871,3.90060132616745,3.97940135295871,902918.474742068,0.0,1.0
1996-02-20,12.125,12.25,11.875,12.25,370400,3.82180129937619,3.86120131277182,3.74300127258493,3.86120131277182,1175126.5040213,0.0,1.0
1996-02-21,12.5,12.625,12.125,12.125,402867,3.94000133956308,3.97940135295871,3.82180129937619,3.82180129937619,1278130.91062513,0.0,1.0
1996-02-22,12.5,12.875,12.5,12.5,183867,3.94000133956308,4.05820137974997,3.94000133956308,3.94000133956308,583334.192534785,0.0,1.0
1996-02-23,12.375,12.625,12.25,12.375,381000,3.90060132616745,3.97940135295871,3.86120131277182,3.90060132616745,1208755.93421197,0.0,1.0
1996-02-26,12.25,12.5,12.125,12.25,287800,3.86120131277182,3.94000133956308,3.82180129937619,3.86120131277182,913070.755554346,0.0,1.0
1996-02-27,12.5,12.625,12.25,12.375,279667,3.94000133956308,3.97940135295871,3.86120131277182,3.90060132616745,887268.099352389,0.0,1.0
1996-02-28,12.5,12.625,12.375,12.5,255867,3.94000133956308,3.97940135295871,3.90060132616745,3.94000133956308,811760.510811063,0.0,1.0
1996-02-29,12.375,12.5,12.25,12.375,447800,3.90060132616745,3.94000133956308,3.86120131277182,3.90060132616745,1420684.7961683,0.0,1.0
1996-03-01,12.5,12.63,12.38,12.5,371867,3.94000133956308,3.98097735349454,3.90217732670328,3.94000133956308,1179780.69025618,0.0,1.0
1996-03-04,12.75,12.87,12.5,12.5,452400,4.01880136635434,4.05662537921415,3.94000133956308,3.94000133956308,1435278.69983595,0.0,1.0
1996-03-05,12.75,12.87,12.63,12.75,303667,4.01880136635434,4.05662537921415,3.98097735349454,4.01880136635434,963410.205444482,0.0,1.0
1996-03-06,12.75,12.875,12.5,12.5,138467,4.01880136635434,4.05820137974997,3.94000133956308,3.94000133956308,439298.708510576,0.0,1.0
1996-03-07,12.75,12.875,12.625,12.75,275200,4.01880136635434,4.05820137974997,3.97940135295871,4.01880136635434,873096.149855998,0.0,1.0
1996-03-08,12.75,12.75,12.5,12.625,532467,4.01880136635434,4.01880136635434,3.94000133956308,3.97940135295871,1689298.28352243,0.0,1.0
1996-03-11,13.0,13.12,12.63,12.63,734267,4.0976013931456,4.13542540600541,3.98097735349454,3.98097735349454,2329526.49224678,0.0,1.0
1996-03-12,13.0,13.25,12.87,13.0,1018467,4.0976013931456,4.17640141993687,4.05662537921415,4.0976013931456,3231175.93188732,0.0,1.0
1996-03-13,13.0,13.125,12.625,12.625,389600,4.0976013931456,4.13700140654123,3.97940135295871,3.97940135295871,1236040.18889498,0.0,1.0
1996-03-14,13.0,13.25,12.875,13.0,454267,4.0976013931456,4.17640141993687,4.05820137974997,4.0976013931456,1441201.92117237,0.0,1.0
1996-03-15,13.125,13.125,12.875,12.875,1054200,4.13700140654123,4.13700140654123,4.05820137974997,4.05820137974997,3344542.01009518,0.0,1.0
1996-03-18,13.62,13.75,13.25,13.25,593867,4.29302545958793,4.33400147351939,4.17640141993687,4.17640141993687,1884095.17160804,0.0,1.0
1996-03-19,13.62,13.88,13.62,13.62,609067,4.29302545958793,4.37497748745084,4.29302545958793,4.29302545958793,1932318.50546636,0.0,1.0
1996-03-20,13.625,13.75,13.25,13.25,411600,4.29460146012376,4.33400147351939,4.17640141993687,4.17640141993687,1305837.11947939,0.0,1.0
1996-03-21,13.625,13.875,13.625,13.625,313067,4.29460146012376,4.37340148691502,4.29460146012376,4.29460146012376,993232.530330551,0.0,1.0
1996-03-22,13.25,13.75,13.125,13.625,483200,4.17640141993687,4.33400147351939,4.13700140654123,4.29460146012376,1532994.40265413,0.0,1.0
1996-03-25,13.12,13.5,13.12,13.38,552600,4.13542540600541,4.25520144672813,4.13542540600541,4.21737743386832,1753171.99277044,0.0,1.0
1996-03-26,13.62,13.62,13.12,13.25,663800,4.29302545958793,4.29302545958793,4.13542540600541,4.17640141993687,2105963.75099714,0.0,1.0
1996-03-27,13.125,13.5,13.125,13.375,636200,4.13700140654123,4.25520144672813,4.13700140654123,4.2158014333325,2018400.32899123,0.0,1.0
1996-03-28,13.625,13.625,13.125,13.25,309867,4.29460146012376,4.29460146012376,4.13700140654123,4.17640141993687,983080.249518272,0.0,1.0
1996-03-29,13.25,13.625,13.125,13.625,911667,4.17640141993687,4.29460146012376,4.13700140654123,4.29460146012376,2892343.5597775,0.0,1.0
1996-04-01,13.5,13.62,13.38,13.5,265267,4.25520144672813,4.29302545958793,4.21737743386832,4.25520144672813,841582.835697133,0.0,1.0
1996-04-02,13.5,13.625,13.375,13.5,411800,4.25520144672813,4.29460146012376,4.2158014333325,4.25520144672813,1306471.63703016,0.0,1.0
1996-04-03,13.125,13.5,13.125,13.375,504000,4.13700140654123,4.25520144672813,4.13700140654123,4.2158014333325,1598984.22793395,0.0,1.0
1996-04-04,13.375,13.375,13.125,13.125,690800,4.2158014333325,4.2158014333325,4.13700140654123,4.13700140654123,2191623.62035074,0.0,1.0
1996-04-08,13.62,13.75,13.38,13.38,584200,4.30563346387453,4.34672981852238,4.22976327067851,4.22976327067851,1847998.45754633,0.04,1.0
1996-04-09,13.625,13.75,13.375,13.375,324200,4.30721409289945,4.34672981852238,4.22818264165359,4.22818264165359,1025541.08171263,0.0,1.0
1996-04-10,13.75,14.0,13.625,13.625,451467,4.34672981852238,4.42576126976824,4.30721409289945,4.30721409289945,1428124.47729043,0.0,1.0
1996-04-11,13.625,13.875,13.625,13.625,1014800,4.30721409289945,4.38624554414531,4.30721409289945,4.30721409289945,3210114.40383091,0.0,1.0
1996-04-12,13.25,13.75,13.0,13.625,337000,4.18866691603066,4.34672981852238,4.1096354647848,4.30721409289945,1066031.29098445,0.0,1.0
1996-04-15,13.38,13.44,13.25,13.38,127667,4.22976327067851,4.24873081897751,4.18866691603066,4.22976327067851,403848.71461754,0.0,1.0
1996-04-16,13.375,13.4375,13.25,13.375,325000,4.22818264165359,4.24794050446506,4.18866691603066,4.22818264165359,1028071.71979212,0.0,1.0
1996-04-17,13.375,13.625,13.25,13.375,324400,4.22818264165359,4.30721409289945,4.18866691603066,4.22818264165359,1026173.7412325,0.0,1.0
1996-04-18,13.375,13.625,13.25,13.25,288000,4.22818264165359,4.30721409289945,4.18866691603066,4.18866691603066,911029.708615787,0.0,1.0
1996-04-19,13.5,13.625,13.375,13.5,415067,4.26769836727652,4.30721409289945,4.22818264165359,4.26769836727652,1312980.44467371,0.0,1.0
1996-04-22,13.75,14.0,13.62,13.75,256000,4.34672981852238,4.42576126976824,4.30563346387453,4.34672981852238,809804.185436256,0.0,1.0
1996-04-23,13.75,14.0,13.625,13.75,327800,4.34672981852238,4.42576126976824,4.30721409289945,4.34672981852238,1036928.95307033,0.0,1.0
1996-04-24,13.5,13.75,13.375,13.625,510000,4.26769836727652,4.34672981852238,4.22818264165359,4.30721409289945,1613281.77567379,0.0,1.0
1996-04-25,13.625,13.625,13.375,13.5,854867,4.30721409289945,4.30721409289945,4.22818264165359,4.26769836727652,2704198.7288724,0.0,1.0
1996-04-26,13.25,13.625,13.25,13.5,629400,4.18866691603066,4.30721409289945,4.18866691603066,4.26769836727652,1990979.50903742,0.0,1.0
1996-04-29,13.38,13.38,13.0,13.12,892600,4.22976327067851,4.22976327067851,4.1096354647848,4.14757056138281,2823559.43718907,0.0,1.0
1996-04-30,13.375,13.375,13.0,13.125,897800,4.22818264165359,4.22818264165359,4.1096354647848,4.14915119040773,2840008.58470574,0.0,1.0
1996-05-01,13.75,13.875,13.625,13.625,225267,4.34672981852238,4.38624554414531,4.30721409289945,4.30721409289945,712586.560315113,0.0,1.0
1996-05-02,13.62,13.75,13.5,13.62,399667,4.30563346387453,4.34672981852238,4.26769836727652,4.30563346387453,1264265.66164356,0.0,1.0
1996-05-03,13.75,13.75,13.5,13.625,231600,4.34672981852238,4.34672981852238,4.26769836727652,4.30721409289945,732619.724011863,0.0,1.0
1996-05-06,13.12,13.38,13.12,13.25,156000,4.14757056138281,4.22976327067851,4.14757056138281,4.18866691603066,493474.425500218,0.0,1.0
1996-05-07,12.87,13.0,12.87,13.0,400867,4.06853911013695,4.1096354647848,4.06853911013695,4.1096354647848,1268061.61876279,0.0,1.0
1996-05-08,13.125,13.375,13.125,13.25,363067,4.14915119040773,4.22818264165359,4.14915119040773,4.18866691603066,1148488.96950697,0.0,1.0
1996-05-09,12.875,13.0,12.875,13.0,1024867,4.07011973916187,4.1096354647848,4.07011973916187,4.1096354647848,3241959.32076366,0.0,1.0
1996-05-10,12.75,13.0,12.625,12.875,580400,4.03060401353894,4.1096354647848,3.99108828791601,4.07011973916187,1835977.92666876,0.0,1.0
1996-05-13,12.0,12.12,11.75,11.75,779067,3.79350965980135,3.83144475639937,3.71447820855549,3.71447820855549,2464420.77084089,0.0,1.0
1996-05-14,11.88,12.12,11.62,12.0,759467,3.75557456320334,3.83144475639937,3.67338185390764,3.79350965980135,2402420.13789342,0.0,1.0
1996-05-15,12.0,12.125,11.75,11.75,294000,3.79350965980135,3.83302538542428,3.71447820855549,3.71447820855549,930009.49421195,0.0,1.0
1996-05-16,11.875,12.125,11.625,12.0,430400,3.75399393417842,3.83302538542428,3.67496248293256,3.79350965980135,1361483.2867647,0.0,1.0
1996-05-17,11.5,11.875,11.5,11.875,540600,3.63544675730963,3.75399393417842,3.63544675730963,3.75399393417842,1710078.68221422,0.0,1.0
1996-05-20,12.0,12.0,11.75,11.75,247267,3.79350965980135,3.79350965980135,3.71447820855549,3.71447820855549,782179.107501042,0.0,1.0
1996-05-21,11.88,12.0,11.75,11.88,193067,3.75557456320334,3.79350965980135,3.71447820855549,3.75557456320334,610728.377615709,0.0,1.0
1996-05-22,12.0,12.0,11.75,11.75,295400,3.79350965980135,3.79350965980135,3.71447820855549,3.71447820855549,934438.110851055,0.0,1.0
1996-05-23,11.875,12.0,11.75,11.875,133400,3.75399393417842,3.79350965980135,3.71447820855549,3.75399393417842,421983.899754674,0.0,1.0
1996-05-24,11.75,11.875,11.625,11.875,318800,3.71447820855549,3.75399393417842,3.67496248293256,3.75399393417842,1008459.27467609,0.0,1.0
1996-05-28,11.62,11.88,11.62,11.75,232600,3.67338185390764,3.75557456320334,3.67338185390764,3.71447820855549,735783.021611223,0.0,1.0
1996-05-29,11.75,11.88,11.62,11.62,260400,3.71447820855549,3.75557456320334,3.67338185390764,3.67338185390764,823722.694873441,0.0,1.0
1996-05-30,11.625,11.875,11.625,11.75,316667,3.67496248293256,3.75399393417842,3.67496248293256,3.71447820855549,1001711.96089665,0.0,1.0
1996-05-31,11.75,11.875,11.625,11.625,363000,3.71447820855549,3.75399393417842,3.67496248293256,3.67496248293256,1148277.02856782,0.0,1.0
1996-06-03,12.0,12.0,11.62,11.75,258000,3.79350965980135,3.79350965980135,3.67338185390764,3.71447820855549,816130.780634977,0.0,1.0
1996-06-04,12.0,12.0,11.625,11.75,514067,3.79350965980135,3.79350965980135,3.67496248293256,3.71447820855549,1626146.90701039,0.0,1.0
1996-06-05,12.0,12.125,11.875,12.0,295000,3.79350965980135,3.83302538542428,3.75399393417842,3.79350965980135,933172.79181131,0.0,1.0
1996-06-06,11.875,11.875,11.75,11.875,196467,3.75399393417842,3.75399393417842,3.71447820855549,3.75399393417842,621483.589453535,0.0,1.0
1996-06-07,11.875,12.0,11.75,11.75,1586867,3.75399393417842,3.79350965980135,3.71447820855549,3.71447820855549,5019732.5716042,0.0,1.0
1996-06-10,11.75,11.88,11.62,11.88,631200,3.71447820855549,3.75557456320334,3.67338185390764,3.75557456320334,1996673.44471627,0.0,1.0
1996-06-11,11.62,11.75,11.5,11.62,207600,3.67338185390764,3.71447820855549,3.63544675730963,3.67338185390764,656700.581627214,0.0,1.0
1996-06-12,11.625,11.75,11.5,11.625,124867,3.67496248293256,3.71447820855549,3.63544675730963,3.67496248293256,394991.481339332,0.0,1.0
1996-06-13,11.625,11.75,11.5,11.625,145867,3.67496248293256,3.71447820855549,3.63544675730963,3.67496248293256,461420.730925899,0.0,1.0
1996-06-14,11.375,11.5,11.25,11.5,248267,3.5959310316867,3.63544675730963,3.55641530606377,3.63544675730963,785342.405100401,0.0,1.0
1996-06-17,10.88,11.13,10.75,11.13,144667,3.43944875821989,3.51848020946575,3.39835240357204,3.51848020946575,457624.773806667,0.0,1.0
1996-06-18,10.875,11.125,10.75,11.0,207000,3.43786812919498,3.51689958044084,3.39835240357204,3.47738385481791,654802.603067596,0.0,1.0
1996-06-19,11.375,11.375,10.875,11.0,105867,3.5959310316867,3.5959310316867,3.43786812919498,3.47738385481791,334888.826951484,0.0,1.0
1996-06-20,11.0,11.375,10.875,11.25,112867,3.47738385481791,3.5959310316867,3.43786812919498,3.55641530606377,357031.910147007,0.0,1.0
1996-06-21,11.125,11.25,11.0,11.125,995267,3.51689958044084,3.55641530606377,3.47738385481791,3.51689958044084,3148325.7118226,0.0,1.0
1996-06-24,10.75,11.0,10.62,11.0,203067,3.39835240357204,3.47738385481791,3.3572560489242,3.47738385481791,642361.353609314,0.0,1.0
1996-06-25,10.75,11.0,10.625,11.0,514800,3.39835240357204,3.47738385481791,3.35883667794911,3.47738385481791,1628465.60415072,0.0,1.0
1996-06-26,10.5,10.75,10.5,10.625,541800,3.31932095232618,3.39835240357204,3.31932095232618,3.35883667794911,1713874.63933345,0.0,1.0
1996-06-27,10.625,10.75,10.5,10.625,299000,3.35883667794911,3.39835240357204,3.31932095232618,3.35883667794911,945825.982208752,0.0,1.0
1996-06-28,10.75,10.75,10.5,10.5,484267,3.39835240357204,3.39835240357204,3.31932095232618,3.31932095232618,1531880.63854945,0.0,1.0
1996-07-01,10.5,10.75,10.5,10.62,189467,3.31932095232618,3.39835240357204,3.31932095232618,3.3572560489242,599340.506258012,0.0,1.0
1996-07-02,10.62,10.75,10.5,10.62,195000,3.3572560489242,3.39835240357204,3.31932095232618,3.3572560489242,616843.031875272,0.0,1.0
1996-07-03,10.5,10.75,10.5,10.625,93867,3.31932095232618,3.39835240357204,3.31932095232618,3.35883667794911,296929.25575916,0.0,1.0
1996-07-05,10.75,10.75,10.5,10.625,80000,3.39835240357204,3.39835240357204,3.31932095232618,3.35883667794911,253063.80794883,0.0,1.0
1996-07-08,10.0,10.12,9.75,10.12,496267,3.16125804983446,3.19919314643247,3.0822265985886,3.19919314643247,1569840.20974177,0.0,1.0
1996-07-09,10.0,10.0,9.87,10.0,348667,3.16125804983446,3.16125804983446,3.12016169518661,3.16125804983446,1102937.48407618,0.0,1.0
1996-07-10,10.0,10.125,9.75,10.125,271667,3.16125804983446,3.20077377545739,3.0822265985886,3.20077377545739,859363.568925434,0.0,1.0
1996-07-11,10.0,10.0,9.875,10.0,207867,3.16125804983446,3.16125804983446,3.12174232421153,3.16125804983446,657545.182086243,0.0,1.0
1996-07-12,10.0,10.0,9.75,9.875,368400,3.16125804983446,3.16125804983446,3.0822265985886,3.12174232421153,1165358.83560436,0.0,1.0
1996-07-15,9.38,9.63,9.25,9.5,161000,2.96526005074472,3.04429150199059,2.92416369609688,3.00319514734274,509290.913497021,0.0,1.0
1996-07-16,9.0,9.38,8.88,9.25,530267,2.84513224485101,2.96526005074472,2.807197148253,2.92416369609688,1677392.32812003,0.0,1.0
1996-07-17,9.375,9.625,9.25,9.5,303800,2.96367942171981,3.04271087296567,2.92416369609688,3.00319514734274,961009.81068568,0.0,1.0
1996-07-18,9.0,9.375,8.875,9.25,170600,2.84513224485101,2.96367942171981,2.80561651922808,2.92416369609688,539658.57045088,0.0,1.0
1996-07-19,9.0,9.375,9.0,9.0,276467,2.84513224485101,2.96367942171981,2.84513224485101,2.84513224485101,874547.397402365,0.0,1.0
1996-07-22,8.75,8.88,8.62,8.88,616067,2.76610079360515,2.807197148253,2.7250044389573,2.807197148253,1948803.26214515,0.0,1.0
1996-07-23,8.75,8.88,8.62,8.75,737867,2.76610079360515,2.807197148253,2.7250044389573,2.76610079360515,2334092.90974724,0.0,1.0
1996-07-24,8.75,8.875,8.625,8.875,454000,2.76610079360515,2.80561651922808,2.72658506798222,2.80561651922808,1436137.11010961,0.0,1.0
1996-07-25,8.75,8.875,8.625,8.75,566000,2.76610079360515,2.80561651922808,2.72658506798222,2.76610079360515,1790426.44123797,0.0,1.0
1996-07-26,8.75,8.75,8.5,8.625,319867,2.76610079360515,2.76610079360515,2.68706934235929,2.72658506798222,1011834.51321461,0.0,1.0
1996-07-29,8.25,8.5,8.25,8.37,511867,2.60803789111343,2.68706934235929,2.60803789111343,2.64597298771144,1619187.6522918,0.0,1.0
1996-07-30,8.0,8.25,7.88,8.25,780800,2.52900643986757,2.60803789111343,2.49107134326955,2.60803789111343,2469902.76558058,0.0,1.0
1996-07-31,8.25,8.5,8.25,8.375,1029000,2.60803789111343,2.68706934235929,2.60803789111343,2.64755361673636,3255033.22974182,0.0,1.0
1996-08-01,8.0,8.25,7.875,8.25,1940467,2.52900643986757,2.60803789111343,2.48949071424464,2.60803789111343,6138274.60273802,0.0,1.0
1996-08-02,8.25,8.37,7.75,7.75,1452200,2.60803789111343,2.64597298771144,2.44997498862171,2.44997498862171,4593740.77379113,0.0,1.0
1996-08-05,8.25,8.5,8.13,8.25,654800,2.60803789111343,2.68706934235929,2.57010279451542,2.60803789111343,2071327.26806117,0.0,1.0
1996-08-06,8.37,8.5,8.0,8.25,3330867,2.64597298771144,2.68706934235929,2.52900643986757,2.60803789111343,10536523.5848887,0.0,1.0
1996-08-07,8.25,8.5,8.125,8.25,1323800,2.60803789111343,2.68706934235929,2.5685221654905,2.60803789111343,4187573.36203326,0.0,1.0
1996-08-08,8.375,8.5,8.0,8.25,764800,2.64755361673636,2.68706934235929,2.52900643986757,2.60803789111343,2419290.00399081,0.0,1.0
1996-08-09,8.25,8.375,8.25,8.375,845000,2.60803789111343,2.64755361673636,2.60803789111343,2.64755361673636,2672986.47145951,0.0,1.0
1996-08-12,8.0,8.88,7.88,8.25,1096467,2.52900643986757,2.807197148253,2.49107134326955,2.60803789111343,3468451.42887787,0.0,1.0
1996-08-13,8.0,8.25,7.88,8.0,1807267,2.52900643986757,2.60803789111343,2.49107134326955,2.52900643986757,5716923.36250322,0.0,1.0
1996-08-14,8.0,8.875,7.875,8.25,1382200,2.52900643986757,2.80561651922808,2.48949071424464,2.60803789111343,4372309.9418359,0.0,1.0
1996-08-15,8.0,8.25,7.875,8.0,1408600,2.52900643986757,2.60803789111343,2.48949071424464,2.52900643986757,4455820.99845902,0.0,1.0
1996-08-16,8.25,8.5,7.875,8.0,711200,2.60803789111343,2.68706934235929,2.48949071424464,2.52900643986757,2249737.2526651,0.0,1.0
1996-08-19,8.13,8.25,8.0,8.13,1027800,2.57010279451542,2.60803789111343,2.52900643986757,2.57010279451542,3251237.27262259,0.0,1.0
1996-08-20,8.13,8.25,8.0,8.0,756267,2.57010279451542,2.60803789111343,2.52900643986757,2.52900643986757,2392297.58557547,0.0,1.0
1996-08-21,8.125,8.25,8.0,8.125,730200,2.5685221654905,2.60803789111343,2.52900643986757,2.5685221654905,2309839.90705294,0.0,1.0
1996-08-22,8.125,8.25,8.0,8.0,481800,2.5685221654905,2.60803789111343,2.52900643986757,2.52900643986757,1524076.78337183,0.0,1.0
1996-08-23,7.875,8.125,7.875,8.125,682667,2.48949071424464,2.5685221654905,2.48949071424464,2.5685221654905,2159478.88226255,0.0,1.0
1996-08-26,7.88,8.0,7.75,8.0,516467,2.49107134326955,2.52900643986757,2.44997498862171,2.52900643986757,1633738.82124886,0.0,1.0
1996-08-27,8.13,8.19,7.88,7.88,1200600,2.57010279451542,2.58907034281442,2.49107134326955,2.49107134326955,3797855.09779206,0.0,1.0
1996-08-28,7.875,8.0,7.75,8.0,467400,2.48949071424464,2.52900643986757,2.44997498862171,2.52900643986757,1478525.29794104,0.0,1.0
1996-08-29,8.125,8.1875,7.875,7.875,298000,2.5685221654905,2.58828002830196,2.48949071424464,2.48949071424464,942662.68460939,0.0,1.0
1996-08-30,8.0,8.25,7.875,8.125,143800,2.52900643986757,2.60803789111343,2.48949071424464,2.5685221654905,454882.194788021,0.0,1.0
1996-09-03,7.88,8.0,7.88,7.88,415267,2.49107134326955,2.52900643986757,2.49107134326955,2.49107134326955,1313613.10419359,0.0,1.0
1996-09-04,7.875,8.0,7.875,7.875,217000,2.48949071424464,2.52900643986757,2.48949071424464,2.48949071424464,686435.5790612,0.0,1.0
1996-09-05,8.0,8.0,7.75,8.0,744200,2.52900643986757,2.52900643986757,2.44997498862171,2.52900643986757,2354126.07344399,0.0,1.0
1996-09-06,7.875,8.0,7.875,7.875,709867,2.48949071424464,2.52900643986757,2.48949071424464,2.48949071424464,2245520.57696515,0.0,1.0
1996-09-09,7.88,7.88,7.75,7.88,381667,2.49107134326955,2.49107134326955,2.44997498862171,2.49107134326955,1207326.30485508,0.0,1.0
1996-09-10,7.875,7.875,7.75,7.875,312800,2.48949071424464,2.48949071424464,2.44997498862171,2.48949071424464,989479.489079923,0.0,1.0
1996-09-11,7.875,8.0,7.875,7.875,488400,2.48949071424464,2.52900643986757,2.48949071424464,2.48949071424464,1544954.5475276,0.0,1.0
1996-09-12,8.0,8.25,7.875,7.875,594867,2.52900643986757,2.60803789111343,2.48949071424464,2.48949071424464,1881741.35303871,0.0,1.0
1996-09-13,8.375,8.5,8.125,8.125,355267,2.64755361673636,2.68706934235929,2.5685221654905,2.5685221654905,1123815.24823196,0.0,1.0
1996-09-16,8.37,8.5,8.25,8.25,358267,2.64597298771144,2.68706934235929,2.60803789111343,2.60803789111343,1133305.14103004,0.0,1.0
1996-09-17,8.375,8.5,8.25,8.375,646400,2.64755361673636,2.68706934235929,2.60803789111343,2.64755361673636,2044755.56822655,0.0,1.0
1996-09-18,8.625,8.875,8.375,8.375,645800,2.72658506798222,2.80561651922808,2.64755361673636,2.64755361673636,2042857.58966693,0.0,1.0
1996-09-19,8.5,8.75,8.5,8.625,655000,2.68706934235929,2.76610079360515,2.68706934235929,2.72658506798222,2071959.92758104,0.0,1.0
1996-09-20,8.5,8.625,8.375,8.5,1940867,2.68706934235929,2.72658506798222,2.64755361673636,2.68706934235929,6139539.92177777,0.0,1.0
1996-09-23,8.62,8.75,8.25,8.25,463800,2.7250044389573,2.76610079360515,2.60803789111343,2.60803789111343,1467137.42658334,0.0,1.0
1996-09-24,8.625,8.75,8.25,8.25,748600,2.72658506798222,2.76610079360515,2.60803789111343,2.60803789111343,2368044.58288118,0.0,1.0
1996-09-25,8.875,8.875,8.5,8.75,1248800,2.80561651922808,2.80561651922808,2.68706934235929,2.76610079360515,3950326.04208124,0.0,1.0
1996-09-26,8.75,9.0,8.625,8.875,1962800,2.76610079360515,2.84513224485101,2.72658506798222,2.80561651922808,6208920.52802454,0.0,1.0
1996-09-27,8.625,8.75,8.5,8.625,291267,2.72658506798222,2.76610079360515,2.68706934235929,2.72658506798222,921364.201872898,0.0,1.0
1996-09-30,8.62,8.75,8.62,8.62,354800,2.7250044389573,2.76610079360515,2.7250044389573,2.7250044389573,1122337.98825306,0.0,1.0
1996-10-01,8.625,8.75,8.625,8.625,801600,2.72658506798222,2.76610079360515,2.72658506798222,2.72658506798222,2535699.35564728,0.0,1.0
1996-10-02,8.62,8.75,8.5,8.62,693867,2.7250044389573,2.76610079360515,2.68706934235929,2.7250044389573,2194907.81537539,0.0,1.0
1996-10-03,8.625,8.75,8.625,8.625,349200,2.72658506798222,2.76610079360515,2.72658506798222,2.72658506798222,1104623.52169664,0.0,1.0
1996-10-04,8.625,8.75,8.5,8.625,455000,2.72658506798222,2.76610079360515,2.68706934235929,2.72658506798222,1439300.40770897,0.0,1.0
1996-10-07,8.37,8.5,8.25,8.5,192267,2.64597298771144,2.68706934235929,2.60803789111343,2.68706934235929,608197.739536221,0.0,1.0
1996-10-08,8.37,8.37,8.13,8.13,224200,2.65861801991078,2.65861801991078,2.58238524514631,2.58238524514631,705838.140697991,0.04,1.0
1996-10-09,8.375,8.5,8.25,8.375,404400,2.66020620271837,2.6999107729082,2.62050163252855,2.66020620271837,1273153.18509486,0.0,1.0
1996-10-10,8.375,8.375,8.125,8.25,279400,2.66020620271837,2.66020620271837,2.58079706233872,2.62050163252855,879621.661512127,0.0,1.0
1996-10-11,8.25,8.375,8.125,8.375,459400,2.62050163252855,2.66020620271837,2.58079706233872,2.66020620271837,1446307.05547126,0.0,1.0
1996-10-14,8.37,8.62,8.37,8.5,141067,2.65861801991078,2.73802716029043,2.65861801991078,2.6999107729082,444114.491497964,0.0,1.0
1996-10-15,8.37,8.5,8.25,8.37,479600,2.65861801991078,2.6999107729082,2.62050163252855,2.65861801991078,1509901.74968223,0.0,1.0
1996-10-16,8.375,8.625,8.375,8.5,316867,2.66020620271837,2.73961534309803,2.66020620271837,2.6999107729082,997577.226264722,0.0,1.0
1996-10-17,8.375,8.5,8.25,8.375,242200,2.66020620271837,2.6999107729082,2.62050163252855,2.66020620271837,762506.680093906,0.0,1.0
1996-10-18,8.5,8.625,8.25,8.375,505667,2.6999107729082,2.73961534309803,2.62050163252855,2.66020620271837,1591967.23948408,0.0,1.0
1996-10-21,9.0,9.0,8.75,8.88,504267,2.85872905366751,2.85872905366751,2.77931991328785,2.82061266628527,1587559.68641995,0.0,1.0
1996-10-22,9.0,9.25,8.75,9.0,370600,2.85872905366751,2.93813819404716,2.77931991328785,2.85872905366751,1166742.26111809,0.0,1.0
1996-10-23,9.0,9.0,8.75,8.875,413467,2.85872905366751,2.85872905366751,2.77931991328785,2.81902448347768,1301698.38768946,0.0,1.0
1996-10-24,9.0,9.25,8.75,9.0,769067,2.85872905366751,2.93813819404716,2.77931991328785,2.85872905366751,2421216.86597761,0.0,1.0
1996-10-25,9.0,9.125,8.875,9.0,304267,2.85872905366751,2.89843362385733,2.81902448347768,2.85872905366751,957909.24868758,0.0,1.0
1996-10-28,8.75,9.0,8.62,9.0,457267,2.77931991328785,2.85872905366751,2.73802716029043,2.85872905366751,1439591.83355285,0.0,1.0
1996-10-29,8.75,8.88,8.62,8.75,208800,2.77931991328785,2.82061266628527,2.73802716029043,2.77931991328785,657355.056992599,0.0,1.0
1996-10-30,8.75,9.0,8.625,9.0,163000,2.77931991328785,2.85872905366751,2.73961534309803,2.85872905366751,513165.106751885,0.0,1.0
1996-10-31,8.75,8.875,8.625,8.75,2943400,2.77931991328785,2.81902448347768,2.73961534309803,2.77931991328785,9266565.49210736,0.0,1.0
1996-11-01,8.75,8.875,8.625,8.875,486400,2.77931991328785,2.81902448347768,2.73961534309803,2.81902448347768,1531309.86456513,0.0,1.0
1996-11-04,8.5,8.62,8.13,8.37,548800,2.6999107729082,2.73802716029043,2.58238524514631,2.65861801991078,1727760.80113763,0.0,1.0
1996-11-05,8.5,8.625,8.125,8.375,615067,2.6999107729082,2.73961534309803,2.58079706233872,2.66020620271837,1936386.02892369,0.0,1.0
1996-11-06,8.5,8.625,8.375,8.625,883667,2.6999107729082,2.73961534309803,2.66020620271837,2.73961534309803,2782006.56679827,0.0,1.0
1996-11-07,8.5,8.5,8.375,8.5,450667,2.6999107729082,2.6999107729082,2.66020620271837,2.6999107729082,1418813.36910768,0.0,1.0
1996-11-08,8.5,8.5,8.375,8.375,226800,2.6999107729082,2.6999107729082,2.66020620271837,2.66020620271837,714023.596388512,0.0,1.0
1996-11-11,8.37,8.62,8.37,8.62,518600,2.65861801991078,2.73802716029043,2.65861801991078,2.73802716029043,1632683.58504005,0.0,1.0
1996-11-12,8.375,8.625,8.375,8.5,186867,2.66020620271837,2.73961534309803,2.66020620271837,2.6999107729082,588304.441738678,0.0,1.0
1996-11-13,8.625,8.625,8.375,8.375,183000,2.73961534309803,2.73961534309803,2.66020620271837,2.66020620271837,576130.150525121,0.0,1.0
1996-11-14,8.625,8.625,8.375,8.5,457667,2.73961534309803,2.73961534309803,2.66020620271837,2.6999107729082,1440851.13442831,0.0,1.0
1996-11-15,8.625,8.75,8.5,8.5,267000,2.73961534309803,2.77931991328785,2.6999107729082,2.6999107729082,840583.334372718,0.0,1.0
1996-11-18,8.5,8.62,8.37,8.62,495400,2.6999107729082,2.73802716029043,2.65861801991078,2.73802716029043,1559644.13426309,0.0,1.0
1996-11-19,8.5,8.625,8.375,8.625,302200,2.6999107729082,2.73961534309803,2.66020620271837,2.73961534309803,951401.811413617,0.0,1.0
1996-11-20,8.5,8.625,8.375,8.375,641600,2.6999107729082,2.73961534309803,2.66020620271837,2.66020620271837,2019918.60424546,0.0,1.0
1996-11-21,8.625,8.75,8.5,8.5,300800,2.73961534309803,2.77931991328785,2.6999107729082,2.6999107729082,946994.258349489,0.0,1.0
1996-11-22,8.625,8.625,8.5,8.625,601800,2.73961534309803,2.73961534309803,2.6999107729082,2.73961534309803,1894618.16713671,0.0,1.0
1996-11-25,8.62,8.75,8.37,8.5,364600,2.73802716029043,2.77931991328785,2.65861801991078,2.6999107729082,1147852.74798612,0.0,1.0
1996-11-26,8.625,8.75,8.375,8.5,236267,2.73961534309803,2.77931991328785,2.66020620271837,2.6999107729082,743828.099858573,0.0,1.0
1996-11-27,8.75,8.75,8.625,8.75,196867,2.77931991328785,2.77931991328785,2.73961534309803,2.77931991328785,619786.963625297,0.0,1.0
1996-11-29,8.62,8.88,8.62,8.88,137467,2.73802716029043,2.82061266628527,2.73802716029043,2.82061266628527,432780.783618782,0.0,1.0
1996-12-02,8.62,8.75,8.5,8.62,160467,2.73802716029043,2.77931991328785,2.6999107729082,2.73802716029043,505190.583958005,0.0,1.0
1996-12-03,8.88,8.88,8.62,8.75,606800,2.82061266628527,2.82061266628527,2.73802716029043,2.77931991328785,1910359.42808002,0.0,1.0
1996-12-04,8.62,8.88,8.5,8.88,690267,2.73802716029043,2.82061266628527,2.6999107729082,2.82061266628527,2173134.59351107,0.0,1.0
1996-12-05,8.75,8.88,8.62,8.75,372600,2.77931991328785,2.82061266628527,2.73802716029043,2.77931991328785,1173038.76549541,0.0,1.0
1996-12-06,8.88,8.88,8.62,8.75,608067,2.82061266628527,2.82061266628527,2.73802716029043,2.77931991328785,1914348.26360306,0.0,1.0
1996-12-09,9.0,9.0,8.75,8.88,390400,2.85872905366751,2.85872905366751,2.77931991328785,2.82061266628527,1229077.65445359,0.0,1.0
1996-12-10,8.88,9.0,8.62,8.88,1072867,2.82061266628527,2.85872905366751,2.73802716029043,2.82061266628527,3377655.8808931,0.0,1.0
1996-12-11,8.88,8.88,8.62,8.75,795000,2.82061266628527,2.82061266628527,2.73802716029043,2.77931991328785,2502860.48998619,0.0,1.0
1996-12-12,8.62,8.75,8.62,8.75,584067,2.73802716029043,2.77931991328785,2.73802716029043,2.77931991328785,1838790.21107517,0.0,1.0
1996-12-13,8.88,8.88,8.62,8.62,766467,2.82061266628527,2.82061266628527,2.73802716029043,2.73802716029043,2413031.4102871,0.0,1.0
1996-12-16,8.75,9.0,8.75,8.88,840467,2.77931991328785,2.85872905366751,2.77931991328785,2.82061266628527,2646002.07224808,0.0,1.0
1996-12-17,8.88,8.88,8.62,8.75,2224200,2.82061266628527,2.82061266628527,2.73802716029043,2.77931991328785,7002342.51802174,0.0,1.0
1996-12-18,9.25,9.25,8.75,8.75,652667,2.93813819404716,2.93813819404716,2.77931991328785,2.77931991328785,2054760.31121738,0.0,1.0
1996-12-19,9.12,9.38,9.12,9.38,430000,2.89684544104974,2.97943094704458,2.89684544104974,2.97943094704458,1353748.4411246,0.0,1.0
1996-12-20,9.0,9.38,9.0,9.38,868467,2.85872905366751,2.97943094704458,2.85872905366751,2.97943094704458,2734153.1335306,0.0,1.0
1996-12-23,9.12,9.12,9.0,9.0,272400,2.89684544104974,2.89684544104974,2.85872905366751,2.85872905366751,857583.896191493,0.0,1.0
1996-12-24,9.0,9.12,8.88,9.0,147000,2.85872905366751,2.89684544104974,2.82061266628527,2.85872905366751,462793.071733294,0.0,1.0
1996-12-26,8.88,9.12,8.88,9.0,653200,2.82061266628527,2.89684544104974,2.82061266628527,2.85872905366751,2056438.32963393,0.0,1.0
1996-12-27,9.0,9.0,8.88,9.0,181400,2.85872905366751,2.85872905366751,2.82061266628527,2.85872905366751,571092.947023262,0.0,1.0
1996-12-30,8.88,9.0,8.75,9.0,282200,2.82061266628527,2.85872905366751,2.77931991328785,2.85872905366751,888436.76764038,0.0,1.0
1996-12-31,8.75,8.88,8.75,8.75,420867,2.77931991328785,2.82061266628527,2.77931991328785,2.77931991328785,1324995.45388556,0.0,1.0
1997-01-02,8.5,8.875,8.375,8.875,607000,2.6999107729082,2.81902448347768,2.66020620271837,2.81902448347768,1910989.07851775,0.0,1.0
1997-01-03,8.5,8.625,8.375,8.5,670400,2.6999107729082,2.73961534309803,2.66020620271837,2.6999107729082,2110588.26727892,0.0,1.0
1997-01-06,8.375,8.625,8.375,8.5,436800,2.66020620271837,2.73961534309803,2.66020620271837,2.6999107729082,1375156.55600751,0.0,1.0
1997-01-07,8.375,8.5,8.25,8.375,294267,2.66020620271837,2.6999107729082,2.62050163252855,2.66020620271837,926426.726800964,0.0,1.0
1997-01-08,8.125,8.375,8.0,8.25,369400,2.58079706233872,2.66020620271837,2.54109249214889,2.62050163252855,1162964.35849169,0.0,1.0
1997-01-09,8.25,8.25,8.125,8.125,185267,2.62050163252855,2.62050163252855,2.58079706233872,2.58079706233872,583267.238236818,0.0,1.0
1997-01-10,7.875,8.125,7.875,8.125,530467,2.50138792195907,2.58079706233872,2.50138792195907,2.58079706233872,1670043.89376289,0.0,1.0
1997-01-13,8.125,8.25,8.0,8.0,357800,2.58079706233872,2.62050163252855,2.54109249214889,2.54109249214889,1126444.63310322,0.0,1.0
1997-01-14,8.125,8.25,8.125,8.125,231267,2.58079706233872,2.62050163252855,2.58079706233872,2.58079706233872,728086.838915265,0.0,1.0
1997-01-15,8.125,8.375,8.0,8.125,392000,2.58079706233872,2.66020620271837,2.54109249214889,2.58079706233872,1234114.85795545,0.0,1.0
1997-01-16,7.875,8.25,7.875,8.125,852867,2.50138792195907,2.62050163252855,2.50138792195907,2.58079706233872,2685040.39938748,0.0,1.0
1997-01-17,7.75,8.0,7.75,8.0,1011867,2.46168335176924,2.54109249214889,2.46168335176924,2.54109249214889,3185612.49738472,0.0,1.0
1997-01-20,8.0,8.0,7.75,7.875,356267,2.54109249214889,2.54109249214889,2.46168335176924,2.50138792195907,1121618.362498,0.0,1.0
1997-01-21,7.875,8.0,7.75,8.0,634467,2.50138792195907,2.54109249214889,2.46168335176924,2.54109249214889,1997462.12138373,0.0,1.0
1997-01-22,7.875,7.875,7.625,7.875,501067,2.50138792195907,2.50138792195907,2.42197878157942,2.50138792195907,1577485.27941624,0.0,1.0
1997-01-23,7.875,8.0,7.75,7.875,731867,2.50138792195907,2.54109249214889,2.46168335176924,2.50138792195907,2304101.88455939,0.0,1.0
1997-01-24,7.625,7.875,7.625,7.875,465000,2.42197878157942,2.50138792195907,2.42197878157942,2.50138792195907,1463937.26772777,0.0,1.0
1997-01-27,7.5,7.75,7.375,7.625,609067,2.38227421138959,2.46168335176924,2.34256964119976,2.42197878157942,1917496.51579172,0.0,1.0
1997-01-28,7.375,7.625,7.25,7.5,646067,2.34256964119976,2.42197878157942,2.30286507100994,2.38227421138959,2033981.84677221,0.0,1.0
1997-01-29,7.375,7.5,7.0,7.5,765667,2.34256964119976,2.38227421138959,2.22345593063028,2.38227421138959,2410512.80853617,0.0,1.0
1997-01-30,7.375,7.5,7.375,7.5,505867,2.34256964119976,2.38227421138959,2.34256964119976,2.38227421138959,1592596.88992182,0.0,1.0
1997-01-31,7.25,7.5,7.25,7.5,1681267,2.30286507100994,2.38227421138959,2.30286507100994,2.38227421138959,5293052.51247497,0.0,1.0
1997-02-03,7.375,7.375,7.25,7.375,1215800,2.34256964119976,2.34256964119976,2.30286507100994,2.34256964119976,3827645.0109751,0.0,1.0
1997-02-04,7.375,7.375,7.25,7.25,535867,2.34256964119976,2.34256964119976,2.30286507100994,2.30286507100994,1687044.45558167,0.0,1.0
1997-02-05,7.375,7.375,7.25,7.375,224867,2.34256964119976,2.34256964119976,2.30286507100994,2.34256964119976,707938.024907829,0.0,1.0
1997-02-06,7.25,7.375,7.125,7.25,261200,2.30286507100994,2.34256964119976,2.26316050082011,2.30286507100994,822323.471678479,0.0,1.0
1997-02-07,7.25,7.375,7.125,7.25,409267,2.30286507100994,2.34256964119976,2.26316050082011,2.30286507100994,1288475.72849707,0.0,1.0
1997-02-10,7.125,7.25,7.125,7.25,2359667,2.26316050082011,2.30286507100994,2.26316050082011,2.30286507100994,7428826.79726318,0.0,1.0
1997-02-11,7.25,7.25,7.0,7.125,345400,2.30286507100994,2.30286507100994,2.22345593063028,2.26316050082011,1087406.30596381,0.0,1.0
1997-02-12,7.25,7.25,7.125,7.25,312000,2.30286507100994,2.30286507100994,2.26316050082011,2.30286507100994,982254.682862501,0.0,1.0
1997-02-13,7.25,7.375,7.125,7.25,1151800,2.30286507100994,2.34256964119976,2.26316050082011,2.30286507100994,3626156.87090073,0.0,1.0
1997-02-14,7.125,7.25,7.0,7.25,382067,2.26316050082011,2.30286507100994,2.22345593063028,2.30286507100994,1202843.26896547,0.0,1.0
1997-02-18,7.125,7.125,7.0,7.125,1121667,2.26316050082011,2.26316050082011,2.22345593063028,2.26316050082011,3531290.58769979,0.0,1.0
1997-02-19,7.0,7.125,6.875,7.125,650400,2.22345593063028,2.26316050082011,2.18375136044046,2.26316050082011,2047623.22350568,0.0,1.0
1997-02-20,7.0,7.0,6.75,6.875,864400,2.22345593063028,2.22345593063028,2.14404679025063,2.18375136044046,2721349.19187932,0.0,1.0
1997-02-21,7.0,7.0,6.75,7.0,360000,2.22345593063028,2.22345593063028,2.14404679025063,2.22345593063028,1133370.78791827,0.0,1.0
1997-02-24,7.0,7.0,6.875,7.0,185800,2.22345593063028,2.22345593063028,2.18375136044046,2.22345593063028,584945.256653376,0.0,1.0
1997-02-25,7.125,7.125,6.875,7.0,1563600,2.26316050082011,2.26316050082011,2.18375136044046,2.22345593063028,4922607.1221917,0.0,1.0
1997-02-26,7.125,7.25,6.875,7.125,1405400,2.26316050082011,2.30286507100994,2.18375136044046,2.26316050082011,4424553.62594539,0.0,1.0
1997-02-27,7.125,7.125,7.0,7.0,286400,2.26316050082011,2.26316050082011,2.22345593063028,2.22345593063028,901659.426832759,0.0,1.0
1997-02-28,7.25,7.25,7.0,7.125,684267,2.30286507100994,2.30286507100994,2.22345593063028,2.26316050082011,2154245.08037909,0.0,1.0
1997-03-03,7.125,7.375,7.125,7.25,452400,2.26316050082011,2.34256964119976,2.26316050082011,2.30286507100994,1424269.29015063,0.0,1.0
1997-03-04,6.875,7.25,6.875,7.125,1323467,2.18375136044046,2.30286507100994,2.18375136044046,2.26316050082011,4166607.87937175,0.0,1.0
1997-03-05,7.0,7.0,6.875,6.875,338267,2.22345593063028,2.22345593063028,2.18375136044046,2.18375136044046,1064949.82310209,0.0,1.0
1997-03-06,6.875,7.125,6.875,7.0,1014200,2.18375136044046,2.26316050082011,2.18375136044046,2.22345593063028,3192957.36974086,0.0,1.0
1997-03-07,7.125,7.125,6.875,7.0,546600,2.26316050082011,2.26316050082011,2.18375136044046,2.22345593063028,1720834.64632258,0.0,1.0
1997-03-10,7.375,7.375,7.0,7.25,571600,2.34256964119976,2.34256964119976,2.22345593063028,2.30286507100994,1799540.95103913,0.0,1.0
1997-03-11,7.25,7.5,7.125,7.25,1169800,2.30286507100994,2.38227421138959,2.26316050082011,2.30286507100994,3682825.41029665,0.0,1.0
1997-03-12,7.375,7.375,7.125,7.25,501600,2.34256964119976,2.34256964119976,2.26316050082011,2.30286507100994,1579163.29783279,0.0,1.0
1997-03-13,7.375,7.625,7.25,7.25,991467,2.34256964119976,2.42197878157942,2.30286507100994,2.30286507100994,3121388.15273602,0.0,1.0
1997-03-14,7.375,7.375,7.125,7.375,709800,2.34256964119976,2.34256964119976,2.26316050082011,2.34256964119976,2234629.4035122,0.0,1.0
1997-03-17,7.375,7.5,7.25,7.375,599867,2.34256964119976,2.38227421138959,2.30286507100994,2.34256964119976,1888532.59565603,0.0,1.0
1997-03-18,7.625,7.625,7.375,7.5,211067,2.42197878157942,2.42197878157942,2.34256964119976,2.38227421138959,664492.144704293,0.0,1.0
1997-03-19,7.875,7.875,7.5,7.625,345867,2.50138792195907,2.50138792195907,2.38227421138959,2.42197878157942,1088876.53973591,0.0,1.0
1997-03-20,8.0,8.0,7.75,7.875,287667,2.54109249214889,2.54109249214889,2.46168335176924,2.50138792195907,905648.262355795,0.0,1.0
1997-03-21,8.0,8.125,7.875,8.0,1365400,2.54109249214889,2.58079706233872,2.50138792195907,2.54109249214889,4298623.53839892,0.0,1.0
1997-03-24,8.125,8.125,7.875,8.0,307267,2.58079706233872,2.58079706233872,2.50138792195907,2.54109249214889,967354.005253567,0.0,1.0
1997-03-25,7.875,8.125,7.875,8.0,258000,2.50138792195907,2.58079706233872,2.50138792195907,2.54109249214889,812249.064674762,0.0,1.0
1997-03-26,8.0,8.125,7.875,7.875,284867,2.54109249214889,2.58079706233872,2.50138792195907,2.50138792195907,896833.156227542,0.0,1.0
1997-03-27,7.875,8.0,7.875,8.0,171000,2.50138792195907,2.54109249214889,2.50138792195907,2.54109249214889,538351.124261179,0.0,1.0
1997-03-31,7.875,8.0,7.75,7.875,208267,2.50138792195907,2.54109249214889,2.46168335176924,2.50138792195907,655677.038576041,0.0,1.0
1997-04-01,8.0,8.0,7.875,7.875,201867,2.54109249214889,2.54109249214889,2.50138792195907,2.50138792195907,635528.224568607,0.0,1.0
1997-04-02,7.875,8.0,7.75,7.875,344800,2.50138792195907,2.54109249214889,2.46168335176924,2.50138792195907,1085517.35465061,0.0,1.0
1997-04-03,7.875,8.0,7.75,7.875,301667,2.50138792195907,2.54109249214889,2.46168335176924,2.50138792195907,949723.792997059,0.0,1.0
1997-04-04,7.625,7.875,7.5,7.75,383400,2.42197878157942,2.50138792195907,2.38227421138959,2.46168335176924,1207039.88913296,0.0,1.0
1997-04-07,7.5,7.625,7.5,7.625,429467,2.38227421138959,2.42197878157942,2.38227421138959,2.42197878157942,1352070.42270805,0.0,1.0
1997-04-08,7.375,7.375,7.125,7.375,583267,2.35527510366051,2.35527510366051,2.27543526963812,2.35527510366051,1826365.89599006,0.04,1.0
1997-04-09,7.375,7.375,7.25,7.375,125400,2.35527510366051,2.35527510366051,2.31535518664931,2.35527510366051,392661.136935834,0.0,1.0
1997-04-10,7.375,7.375,7.25,7.25,82600,2.35527510366051,2.35527510366051,2.31535518664931,2.31535518664931,258642.82225598,0.0,1.0
1997-04-11,7.125,7.375,7.125,7.25,309200,2.27543526963812,2.35527510366051,2.27543526963812,2.31535518664931,968188.385490908,0.0,1.0
1997-04-14,7.375,7.375,7.125,7.125,543667,2.35527510366051,2.35527510366051,2.27543526963812,2.27543526963812,1702367.64222085,0.0,1.0
1997-04-15,7.25,7.5,7.125,7.375,804600,2.31535518664931,2.3951950206717,2.27543526963812,2.35527510366051,2519419.06521988,0.0,1.0
1997-04-16,7.375,7.375,7.125,7.25,171267,2.35527510366051,2.35527510366051,2.27543526963812,2.31535518664931,536283.053744733,0.0,1.0
1997-04-17,7.5,7.5,7.25,7.375,236867,2.3951950206717,2.3951950206717,2.31535518664931,2.35527510366051,741694.302412922,0.0,1.0
1997-04-18,7.625,7.75,7.5,7.625,626467,2.4351149376829,2.47503485469409,2.3951950206717,2.4351149376829,1961636.71828374,0.0,1.0
1997-04-21,7.5,7.625,7.375,7.625,425667,2.3951950206717,2.4351149376829,2.35527510366051,2.4351149376829,1332877.89614088,0.0,1.0
1997-04-22,7.625,7.625,7.375,7.5,339400,2.4351149376829,2.4351149376829,2.35527510366051,2.3951950206717,1062752.7103351,0.0,1.0
1997-04-23,7.625,7.625,7.5,7.625,199600,2.4351149376829,2.4351149376829,2.3951950206717,2.4351149376829,625001.299301375,0.0,1.0
1997-04-24,7.625,7.625,7.5,7.5,1035200,2.4351149376829,2.4351149376829,2.3951950206717,2.3951950206717,3241489.7045931,0.0,1.0
1997-04-25,7.625,7.625,7.5,7.5,344667,2.4351149376829,2.4351149376829,2.3951950206717,2.3951950206717,1079245.10434022,0.0,1.0
1997-04-28,7.625,7.625,7.5,7.5,205667,2.4351149376829,2.4351149376829,2.3951950206717,2.3951950206717,643998.708534148,0.0,1.0
1997-04-29,7.75,7.75,7.625,7.625,198867,2.47503485469409,2.47503485469409,2.4351149376829,2.4351149376829,622706.079099032,0.0,1.0
1997-04-30,7.75,7.875,7.5,7.75,646667,2.47503485469409,2.51495477170529,2.3951950206717,2.47503485469409,2024888.35278218,0.0,1.0
1997-05-01,7.75,7.75,7.625,7.75,100400,2.47503485469409,2.47503485469409,2.4351149376829,2.47503485469409,314379.411071434,0.0,1.0
1997-05-02,7.75,7.75,7.625,7.75,137067,2.47503485469409,2.47503485469409,2.4351149376829,2.47503485469409,429193.652762233,0.0,1.0
1997-05-05,7.875,7.875,7.625,7.75,178000,2.51495477170529,2.51495477170529,2.4351149376829,2.47503485469409,557365.888154533,0.0,1.0
1997-05-06,7.875,8.0,7.75,7.75,170000,2.51495477170529,2.55487468871648,2.47503485469409,2.47503485469409,532315.735877925,0.0,1.0
1997-05-07,8.0,8.0,7.875,8.0,155200,2.55487468871648,2.55487468871648,2.51495477170529,2.55487468871648,485972.954166201,0.0,1.0
1997-05-08,7.875,8.0,7.875,7.875,453267,2.51495477170529,2.55487468871648,2.51495477170529,2.51495477170529,1419300.92149517,0.0,1.0
1997-05-09,8.0,8.375,8.0,8.0,349067,2.55487468871648,2.67463443975007,2.55487468871648,2.55487468871648,1093022.68809235,0.0,1.0
1997-05-12,7.875,8.125,7.875,8.125,344667,2.51495477170529,2.59479460572768,2.51495477170529,2.59479460572768,1079245.10434022,0.0,1.0
1997-05-13,7.875,8.0,7.875,8.0,204867,2.51495477170529,2.55487468871648,2.51495477170529,2.55487468871648,641493.693306487,0.0,1.0
1997-05-14,7.875,8.0,7.75,7.875,165200,2.51495477170529,2.55487468871648,2.47503485469409,2.51495477170529,517285.64451196,0.0,1.0
1997-05-15,7.875,8.0,7.875,7.875,146267,2.51495477170529,2.55487468871648,2.51495477170529,2.51495477170529,458001.327880332,0.0,1.0
1997-05-16,8.125,8.25,7.875,7.875,579667,2.59479460572768,2.63471452273887,2.51495477170529,2.51495477170529,1815093.32746558,0.0,1.0
1997-05-19,8.25,8.5,8.125,8.25,787267,2.63471452273887,2.71455435676126,2.59479460572768,2.63471452273887,2465144.77904357,0.0,1.0
1997-05-20,8.125,8.25,8.125,8.125,217400,2.59479460572768,2.63471452273887,2.59479460572768,2.59479460572768,680737.888116829,0.0,1.0
1997-05-21,8.375,8.375,8.125,8.125,224600,2.67463443975007,2.67463443975007,2.59479460572768,2.59479460572768,703283.025165776,0.0,1.0
1997-05-22,8.25,8.5,8.25,8.25,455800,2.63471452273887,2.71455435676126,2.63471452273887,2.63471452273887,1427232.42595976,0.0,1.0
1997-05-23,8.25,8.5,8.25,8.375,148400,2.63471452273887,2.71455435676126,2.63471452273887,2.67463443975007,464680.324731084,0.0,1.0
1997-05-27,8.375,8.375,8.125,8.375,337067,2.67463443975007,2.67463443975007,2.59479460572768,2.67463443975007,1055447.45967744,0.0,1.0
1997-05-28,8.375,8.375,8.25,8.25,108867,2.67463443975007,2.67463443975007,2.63471452273887,2.63471452273887,340891.865987189,0.0,1.0
1997-05-29,8.5,8.5,8.25,8.25,253800,2.71455435676126,2.71455435676126,2.63471452273887,2.63471452273887,794716.080975398,0.0,1.0
1997-05-30,8.375,8.625,8.375,8.375,384267,2.67463443975007,2.75447427377246,2.67463443975007,2.67463443975007,1203243.35810943,0.0,1.0
1997-06-02,8.5,8.5,8.125,8.375,509000,2.71455435676126,2.71455435676126,2.59479460572768,2.67463443975007,1593815.9385992,0.0,1.0
1997-06-03,9.0,9.125,8.5,8.5,1133867,2.87423402480604,2.91415394181724,2.71455435676126,2.71455435676126,3550442.62642763,0.0,1.0
1997-06-04,9.125,9.125,8.875,8.875,624600,2.91415394181724,2.91415394181724,2.83431410779485,2.83431410779485,1955790.63899619,0.0,1.0
1997-06-05,9.0,9.25,9.0,9.125,383467,2.87423402480604,2.95407385882843,2.87423402480604,2.91415394181724,1200738.34288177,0.0,1.0
1997-06-06,9.25,9.25,9.0,9.0,155267,2.95407385882843,2.95407385882843,2.87423402480604,2.87423402480604,486182.749191517,0.0,1.0
1997-06-09,9.125,9.25,9.0,9.25,379067,2.91415394181724,2.95407385882843,2.87423402480604,2.95407385882843,1186960.75912963,0.0,1.0
1997-06-10,9.25,9.25,9.0,9.125,328667,2.95407385882843,2.95407385882843,2.87423402480604,2.91415394181724,1029144.799787,0.0,1.0
1997-06-11,9.25,9.5,9.25,9.25,408400,2.95407385882843,3.03391369285082,2.95407385882843,2.95407385882843,1278810.27372085,0.0,1.0
1997-06-12,9.375,9.5,9.25,9.25,153667,2.99399377583963,3.03391369285082,2.95407385882843,2.95407385882843,481172.718736195,0.0,1.0
1997-06-13,9.375,9.5,9.25,9.375,156400,2.99399377583963,3.03391369285082,2.95407385882843,2.99399377583963,489730.477007691,0.0,1.0
1997-06-16,9.125,9.375,8.875,9.125,398400,2.91415394181724,2.99399377583963,2.83431410779485,2.91415394181724,1247497.58337509,0.0,1.0
1997-06-17,9.0,9.125,8.875,9.125,305200,2.87423402480604,2.91415394181724,2.83431410779485,2.91415394181724,955663.309352606,0.0,1.0
1997-06-18,9.0,9.125,8.875,9.0,834400,2.87423402480604,2.91415394181724,2.83431410779485,2.87423402480604,2612730.88245024,0.0,1.0
1997-06-19,9.0,9.25,9.0,9.125,484600,2.87423402480604,2.95407385882843,2.87423402480604,2.91415394181724,1517412.97415555,0.0,1.0
1997-06-20,9.0,9.125,8.875,9.125,433800,2.87423402480604,2.91415394181724,2.83431410779485,2.91415394181724,1358344.50719908,0.0,1.0
1997-06-23,9.125,9.125,8.875,9.0,195267,2.91415394181724,2.91415394181724,2.83431410779485,2.87423402480604,611433.510574558,0.0,1.0
1997-06-24,9.125,9.125,9.0,9.125,290267,2.91415394181724,2.91415394181724,2.87423402480604,2.91415394181724,908904.06885928,0.0,1.0
1997-06-25,9.0,9.125,8.938,9.063,474200,2.87423402480604,2.91415394181724,2.85443374596849,2.89435366297968,1484847.77619596,0.0,1.0
1997-06-26,9.188,9.188,8.938,9.0,483467,2.93427357999088,2.93427357999088,2.85443374596849,2.87423402480604,1513865.24633937,0.0,1.0
1997-06-27,9.125,9.25,9.125,9.188,201667,2.91415394181724,2.95407385882843,2.91415394181724,2.93427357999088,631473.632395844,0.0,1.0
1997-06-30,9.063,9.125,9.0,9.125,219200,2.89435366297968,2.91415394181724,2.87423402480604,2.91415394181724,686374.172379067,0.0,1.0
1997-07-01,9.125,9.25,9.063,9.063,155467,2.91415394181724,2.95407385882843,2.89435366297968,2.89435366297968,486809.002998432,0.0,1.0
1997-07-02,9.313,9.313,9.063,9.063,194867,2.97419349700207,2.97419349700207,2.89435366297968,2.89435366297968,610181.002960729,0.0,1.0
1997-07-03,9.438,9.438,9.313,9.375,89667,3.01411341401327,3.01411341401327,2.97419349700207,2.99399377583963,280771.500523329,0.0,1.0
1997-07-07,9.375,9.5,9.25,9.438,137467,2.99399377583963,3.03391369285082,2.95407385882843,3.01411341401327,430446.160376063,0.0,1.0
1997-07-08,9.313,9.313,9.125,9.25,118000,2.97419349700207,2.97419349700207,2.91415394181724,2.95407385882843,369489.746079972,0.0,1.0
1997-07-09,9.125,9.313,9.125,9.313,142600,2.91415394181724,2.97419349700207,2.91415394181724,2.97419349700207,446518.964330542,0.0,1.0
1997-07-10,9.125,9.125,9.063,9.125,150667,2.91415394181724,2.91415394181724,2.89435366297968,2.91415394181724,471778.911632467,0.0,1.0
1997-07-11,9.125,9.188,9.063,9.125,212400,2.91415394181724,2.93427357999088,2.89435366297968,2.91415394181724,665081.542943949,0.0,1.0
1997-07-14,9.25,9.313,9.188,9.25,234067,2.95407385882843,2.97419349700207,2.93427357999088,2.95407385882843,732926.749116109,0.0,1.0
1997-07-15,9.25,9.31,9.12,9.31,243400,2.95407385882843,2.97323541899381,2.91255714513679,2.97323541899381,762150.883015807,0.0,1.0
1997-07-16,9.188,9.313,9.188,9.313,316600,2.93427357999088,2.97419349700207,2.93427357999088,2.97419349700207,991359.776346772,0.0,1.0
1997-07-17,9.188,9.188,9.125,9.188,349667,2.93427357999088,2.93427357999088,2.91415394181724,2.93427357999088,1094901.4495131,0.0,1.0
1997-07-18,9.063,9.188,9.0,9.125,394200,2.89435366297968,2.93427357999088,2.87423402480604,2.91415394181724,1234346.25342987,0.0,1.0
1997-07-21,8.938,9.063,8.938,9.0,278667,2.85443374596849,2.89435366297968,2.85443374596849,2.87423402480604,872581.348058199,0.0,1.0
1997-07-22,8.813,9.0,8.688,8.938,229400,2.81451382895729,2.87423402480604,2.7745939119461,2.85443374596849,718313.116531743,0.0,1.0
1997-07-23,8.938,8.938,8.813,8.875,230800,2.85443374596849,2.85443374596849,2.81451382895729,2.83431410779485,722696.893180148,0.0,1.0
1997-07-24,9.0,9.0,8.875,8.938,189600,2.87423402480604,2.87423402480604,2.83431410779485,2.85443374596849,593688.608955616,0.0,1.0
1997-07-25,9.063,9.125,8.875,8.875,361267,2.89435366297968,2.91415394181724,2.83431410779485,2.83431410779485,1131224.17031418,0.0,1.0
1997-07-28,9.063,9.125,9.0,9.0,349267,2.89435366297968,2.91415394181724,2.87423402480604,2.87423402480604,1093648.94189927,0.0,1.0
1997-07-29,9.063,9.063,9.0,9.063,407000,2.89435366297968,2.89435366297968,2.87423402480604,2.89435366297968,1274426.49707245,0.0,1.0
1997-07-30,9.063,9.125,9.0,9.063,505400,2.89435366297968,2.91415394181724,2.87423402480604,2.89435366297968,1582543.37007473,0.0,1.0
1997-07-31,9.563,9.625,8.5,9.438,566867,3.05403333102446,3.07383360986202,2.71455435676126,3.01411341401327,1775013.08382301,0.0,1.0
1997-08-01,9.563,9.563,9.438,9.5,314800,3.05403333102446,3.05403333102446,3.01411341401327,3.03391369285082,985723.492084537,0.0,1.0
1997-08-04,9.938,9.938,9.5,9.5,274467,3.17379308205805,3.17379308205805,3.03391369285082,3.03391369285082,859430.01811298,0.0,1.0
1997-08-05,9.938,10.0,9.813,9.938,474067,3.17379308205805,3.1935933608956,3.13387316504685,3.17379308205805,1484431.31741436,0.0,1.0
1997-08-06,9.875,10.06,9.875,9.938,317667,3.15367344388441,3.21275492106098,3.15367344388441,3.17379308205805,994700.840406664,0.0,1.0
1997-08-07,10.56,10.56,9.875,10.0,706800,3.37243458910576,3.37243458910576,3.15367344388441,3.1935933608956,2213180.95363834,0.0,1.0
1997-08-08,10.25,10.38,10.19,10.31,712467,3.27343319491799,3.31494990860964,3.25427163475262,3.29259475508337,2230925.85525728,0.0,1.0
1997-08-11,10.31,10.38,10.19,10.31,303000,3.29259475508337,3.31494990860964,3.25427163475262,3.29259475508337,948774.517476537,0.0,1.0
1997-08-12,10.31,10.56,10.31,10.31,370200,3.29259475508337,3.37243458910576,3.29259475508337,3.29259475508337,1159195.79660005,0.0,1.0
1997-08-13,10.19,10.5,10.19,10.38,531467,3.25427163475262,3.35327302894038,3.25427163475262,3.31494990860964,1664166.15999902,0.0,1.0
1997-08-14,10.25,10.31,10.13,10.19,611200,3.27343319491799,3.29259475508337,3.23511007458724,3.25427163475262,1913831.63393287,0.0,1.0
1997-08-15,9.875,10.06,9.813,10.0,373867,3.15367344388441,3.21275492106098,3.13387316504685,3.1935933608956,1170678.16014984,0.0,1.0
1997-08-18,9.813,9.813,9.688,9.813,407000,3.13387316504685,3.13387316504685,3.09395324803566,3.13387316504685,1274426.49707245,0.0,1.0
1997-08-19,9.938,10.0,9.75,9.875,235200,3.17379308205805,3.1935933608956,3.11375352687321,3.15367344388441,736474.476932283,0.0,1.0
1997-08-20,9.938,10.0,9.875,9.938,131800,3.17379308205805,3.1935933608956,3.15367344388441,3.17379308205805,412701.258757121,0.0,1.0
1997-08-21,9.875,10.0,9.875,9.875,234067,3.15367344388441,3.1935933608956,3.15367344388441,3.15367344388441,732926.749116108,0.0,1.0
1997-08-22,10.0,10.0,9.75,9.813,223867,3.1935933608956,3.1935933608956,3.11375352687321,3.13387316504685,700987.804963433,0.0,1.0
1997-08-25,10.63,10.69,10.0,10.19,448800,3.39478974263203,3.4139513027974,3.1935933608956,3.25427163475262,1405313.54271772,0.0,1.0
1997-08-26,10.5,10.81,10.44,10.56,401067,3.35327302894038,3.45227442312815,3.33411146877501,3.37243458910576,1255848.67789031,0.0,1.0
1997-08-27,10.38,10.5,10.25,10.44,149267,3.31494990860964,3.35327302894038,3.27343319491799,3.33411146877501,467395.13498406,0.0,1.0
1997-08-28,10.25,10.31,10.19,10.25,224200,3.27343319491799,3.29259475508337,3.25427163475262,3.27343319491799,702030.517551947,0.0,1.0
1997-08-29,10.06,10.25,10.06,10.19,125667,3.21275492106098,3.27343319491799,3.21275492106098,3.25427163475262,393497.185768066,0.0,1.0
1997-09-02,10.19,10.38,10.0,10.13,284000,3.25427163475262,3.31494990860964,3.1935933608956,3.23511007458724,889280.405819593,0.0,1.0
1997-09-03,10.19,10.31,10.13,10.25,186200,3.25427163475262,3.29259475508337,3.23511007458724,3.27343319491799,583042.294238057,0.0,1.0
1997-09-04,10.31,10.31,10.13,10.19,202667,3.29259475508337,3.29259475508337,3.23511007458724,3.25427163475262,634604.90143042,0.0,1.0
1997-09-05,10.13,10.38,10.13,10.31,206600,3.23511007458724,3.31494990860964,3.23511007458724,3.29259475508337,646920.182543409,0.0,1.0
1997-09-08,10.31,10.44,10.13,10.19,283667,3.29259475508337,3.33411146877501,3.23511007458724,3.25427163475262,888237.693231078,0.0,1.0
1997-09-09,10.38,10.44,10.31,10.38,181667,3.31494990860964,3.33411146877501,3.29259475508337,3.31494990860964,568848.251704323,0.0,1.0
1997-09-10,10.5,10.88,10.31,10.31,351200,3.35327302894038,3.47462957665442,3.29259475508337,3.29259475508337,1099701.6849431,0.0,1.0
1997-09-11,11.19,11.75,10.63,10.81,632400,3.57363097084218,3.75247219905233,3.39478974263203,3.45227442312815,1980214.53746588,0.0,1.0
1997-09-12,11.06,11.44,10.81,11.25,463600,3.53211425715054,3.65347080486457,3.45227442312815,3.59279253100755,1451656.32442945,0.0,1.0
1997-09-15,10.69,11.0,10.69,10.94,218667,3.4139513027974,3.51295269698516,3.4139513027974,3.49379113681979,684705.205983637,0.0,1.0
1997-09-16,10.81,10.88,10.69,10.81,235667,3.45227442312815,3.47462957665442,3.4139513027974,3.45227442312815,737936.779571429,0.0,1.0
1997-09-17,10.69,10.81,10.56,10.63,377267,3.4139513027974,3.45227442312815,3.37243458910576,3.39478974263203,1181324.4748674,0.0,1.0
1997-09-18,10.63,10.81,10.63,10.69,209400,3.39478974263203,3.45227442312815,3.39478974263203,3.4139513027974,655687.73584022,0.0,1.0
1997-09-19,10.56,10.63,10.44,10.5,305067,3.37243458910576,3.39478974263203,3.33411146877501,3.35327302894038,955246.850571005,0.0,1.0
1997-09-22,10.38,10.75,10.31,10.63,521200,3.31494990860964,3.43311286296277,3.29259475508337,3.39478974263203,1632017.42082103,0.0,1.0
1997-09-23,10.5,10.56,10.31,10.38,294000,3.35327302894038,3.37243458910576,3.29259475508337,3.31494990860964,920593.096165354,0.0,1.0
1997-09-24,10.5,10.63,10.5,10.5,147467,3.35327302894038,3.39478974263203,3.35327302894038,3.35327302894038,461758.850721824,0.0,1.0
1997-09-25,10.31,10.5,10.19,10.5,252600,3.29259475508337,3.35327302894038,3.25427163475262,3.35327302894038,790958.558133905,0.0,1.0
1997-09-26,10.63,11.19,10.5,10.56,435467,3.39478974263203,3.57363097084218,3.35327302894038,3.37243458910576,1363564.33267972,0.0,1.0
1997-09-29,11.13,11.13,10.69,10.94,254467,3.55446941067681,3.55446941067681,3.4139513027974,3.49379113681979,796804.637421458,0.0,1.0
1997-09-30,11.56,11.69,11.06,11.06,453067,3.69179392519532,3.73331063888696,3.53211425715054,3.53211425715054,1418674.66768826,0.0,1.0
1997-10-01,11.56,11.75,11.5,11.69,390267,3.69179392519532,3.75247219905233,3.67263236502994,3.73331063888696,1222030.97231688,0.0,1.0
1997-10-02,11.56,11.75,11.38,11.44,345600,3.69179392519532,3.75247219905233,3.6343092446992,3.65347080486457,1082166.57834948,0.0,1.0
1997-10-03,11.69,11.81,11.5,11.63,452000,3.73331063888696,3.77163375921771,3.67263236502994,3.71414907872159,1415333.60362837,0.0,1.0
1997-10-06,11.94,11.94,11.56,11.81,243467,3.81315047290935,3.81315047290935,3.69179392519532,3.77163375921771,762360.678041123,0.0,1.0
1997-10-07,11.94,12.0,11.88,11.94,512600,3.81315047290935,3.83231203307472,3.79398891274398,3.81315047290935,1605088.50712367,0.0,1.0
1997-10-08,11.81,11.88,11.63,11.81,272067,3.78440813266129,3.80683900220289,3.72672875384003,3.78440813266129,849039.310075803,0.04,1.0
1997-10-09,11.69,11.75,11.56,11.69,228467,3.74595521344712,3.7651816730542,3.70429788429843,3.74595521344712,712976.818412702,0.0,1.0
1997-10-10,11.69,11.75,11.56,11.63,169000,3.74595521344712,3.7651816730542,3.70429788429843,3.72672875384003,527398.190162021,0.0,1.0
1997-10-13,11.88,11.88,11.63,11.81,162067,3.80683900220289,3.80683900220289,3.72672875384003,3.78440813266129,505762.381567978,0.0,1.0
1997-10-14,11.63,11.81,11.63,11.75,145467,3.72672875384003,3.78440813266129,3.72672875384003,3.7651816730542,453958.772356798,0.0,1.0
1997-10-15,11.56,11.63,11.31,11.56,281267,3.70429788429843,3.72672875384003,3.62418763593558,3.70429788429843,877749.744096459,0.0,1.0
1997-10-16,11.63,11.69,11.5,11.69,221600,3.72672875384003,3.74595521344712,3.68507142469135,3.74595521344712,691546.975975764,0.0,1.0
1997-10-17,11.06,11.63,10.69,11.5,273467,3.54407738757272,3.72672875384003,3.4255142199957,3.68507142469135,853408.289165904,0.0,1.0
1997-10-20,11.44,11.63,11.06,11.06,142600,3.66584496508426,3.72672875384003,3.54407738757272,3.54407738757272,445011.727320144,0.0,1.0
1997-10-21,11.63,11.63,11.44,11.44,157800,3.72672875384003,3.72672875384003,3.66584496508426,3.66584496508426,492446.357441225,0.0,1.0
1997-10-22,11.5,11.69,11.44,11.63,141867,3.68507142469135,3.74595521344712,3.66584496508426,3.72672875384003,442724.254696541,0.0,1.0
1997-10-23,11.31,11.44,11.13,11.38,281400,3.62418763593558,3.66584496508426,3.56650825711432,3.64661850547718,878164.797110017,0.0,1.0
1997-10-24,11.31,11.56,11.31,11.31,238867,3.62418763593558,3.70429788429843,3.62418763593558,3.62418763593558,745432.091653441,0.0,1.0
1997-10-27,10.0,11.31,10.0,11.19,684600,3.20440993451421,3.62418763593558,3.20440993451421,3.58573471672141,2136430.7750587,0.0,1.0
1997-10-28,11.13,11.44,9.0,9.5,433467,3.56650825711432,3.66584496508426,2.88396894106279,3.0441894377885,1352720.18517729,0.0,1.0
1997-10-29,11.5,11.5,11.19,11.25,423200,3.68507142469135,3.68507142469135,3.58573471672141,3.60496117632849,1320679.9649501,0.0,1.0
1997-10-30,10.81,11.5,10.81,11.0,346267,3.46396713920987,3.68507142469135,3.46396713920987,3.52485092796564,1080595.20185108,0.0,1.0
1997-10-31,11.38,11.38,10.81,11.0,178200,3.64661850547718,3.64661850547718,3.46396713920987,3.52485092796564,556108.624182676,0.0,1.0
1997-11-03,11.44,11.56,11.25,11.38,179000,3.66584496508426,3.70429788429843,3.60496117632849,3.64661850547718,558605.183662734,0.0,1.0
1997-11-04,11.25,11.44,11.19,11.38,304667,3.60496117632849,3.66584496508426,3.58573471672141,3.64661850547718,950774.108888123,0.0,1.0
1997-11-05,11.0,11.31,10.88,11.19,231800,3.52485092796564,3.62418763593558,3.48639800875147,3.58573471672141,723378.109346488,0.0,1.0
1997-11-06,11.13,11.25,10.81,10.88,238867,3.56650825711432,3.60496117632849,3.46396713920987,3.48639800875147,745432.091653442,0.0,1.0
1997-11-07,11.0,11.13,10.94,11.0,143267,3.52485092796564,3.56650825711432,3.50562446835855,3.52485092796564,447093.233786641,0.0,1.0
1997-11-10,10.88,11.13,10.81,10.94,453867,3.48639800875147,3.56650825711432,3.46396713920987,3.50562446835855,1416382.45191873,0.0,1.0
1997-11-11,11.0,11.0,10.81,10.81,117267,3.52485092796564,3.52485092796564,3.46396713920987,3.46396713920987,365955.050684791,0.0,1.0
1997-11-12,11.06,11.06,10.94,10.94,275667,3.54407738757272,3.54407738757272,3.50562446835855,3.50562446835855,860273.82773606,0.0,1.0
1997-11-13,11.0,11.06,11.0,11.06,92867,3.52485092796564,3.54407738757272,3.52485092796564,3.54407738757272,289809.986543056,0.0,1.0
1997-11-14,10.88,11.13,10.88,11.06,494267,3.48639800875147,3.56650825711432,3.48639800875147,3.54407738757272,1542458.70566161,0.0,1.0
1997-11-17,11.13,11.13,11.0,11.0,151267,3.56650825711432,3.56650825711432,3.52485092796564,3.52485092796564,472058.828587211,0.0,1.0
1997-11-18,11.0,11.13,10.94,11.13,135000,3.52485092796564,3.56650825711432,3.50562446835855,3.56650825711432,421294.412259603,0.0,1.0
1997-11-19,10.75,11.13,10.75,11.0,477200,3.44474067960278,3.56650825711432,3.44474067960278,3.52485092796564,1489197.72985395,0.0,1.0
1997-11-20,11.06,11.06,10.56,10.69,386867,3.54407738757272,3.54407738757272,3.38385689084701,3.4255142199957,1207295.59546397,0.0,1.0
1997-11-21,11.19,11.19,11.06,11.06,583267,3.58573471672141,3.58573471672141,3.54407738757272,3.54407738757272,1820200.94781794,0.0,1.0
1997-11-24,11.31,11.31,11.0,11.19,479867,3.62418763593558,3.62418763593558,3.52485092796564,3.58573471672141,1497520.63502058,0.0,1.0
1997-11-25,11.63,11.63,11.44,11.44,452067,3.72672875384003,3.72672875384003,3.66584496508426,3.66584496508426,1410765.19308861,0.0,1.0
1997-11-26,11.75,12.13,11.5,11.56,512000,3.7651816730542,3.88694925056574,3.68507142469135,3.70429788429843,1597798.06723642,0.0,1.0
1997-11-28,11.88,11.88,11.69,11.75,137800,3.80683900220289,3.80683900220289,3.74595521344712,3.7651816730542,430032.370439802,0.0,1.0
1997-12-01,11.88,12.13,11.75,11.88,506067,3.80683900220289,3.88694925056574,3.7651816730542,3.80683900220289,1579282.95799245,0.0,1.0
1997-12-02,11.81,11.94,11.75,11.81,254200,3.78440813266129,3.82606546180997,3.7651816730542,3.78440813266129,793281.774788082,0.0,1.0
1997-12-03,11.75,11.88,11.63,11.81,338067,3.7651816730542,3.80683900220289,3.72672875384003,3.78440813266129,1055005.4671805,0.0,1.0
1997-12-04,11.81,11.94,11.69,11.88,483800,3.78440813266129,3.82606546180997,3.74595521344712,3.80683900220289,1509794.34556441,0.0,1.0
1997-12-05,11.81,11.88,11.69,11.69,141067,3.78440813266129,3.80683900220289,3.74595521344712,3.74595521344712,440227.695216485,0.0,1.0
1997-12-08,11.81,11.88,11.75,11.75,197200,3.78440813266129,3.80683900220289,3.7651816730542,3.7651816730542,615401.911834028,0.0,1.0
1997-12-09,11.88,11.88,11.69,11.81,182600,3.80683900220289,3.80683900220289,3.74595521344712,3.78440813266129,569839.701322989,0.0,1.0
1997-12-10,11.63,11.88,11.63,11.75,175400,3.72672875384003,3.80683900220289,3.72672875384003,3.7651816730542,547370.666002477,0.0,1.0
1997-12-11,12.13,12.13,11.63,11.63,529067,3.88694925056574,3.88694925056574,3.72672875384003,3.72672875384003,1651059.04304409,0.0,1.0
1997-12-12,11.75,12.5,11.5,12.25,327467,3.7651816730542,4.00551241814277,3.68507142469135,3.92540216977991,1021926.05406975,0.0,1.0
1997-12-15,11.69,11.88,11.69,11.75,260600,3.74595521344712,3.80683900220289,3.74595521344712,3.7651816730542,813254.250628537,0.0,1.0
1997-12-16,11.69,11.81,11.56,11.75,220800,3.74595521344712,3.78440813266129,3.70429788429843,3.7651816730542,689050.416495706,0.0,1.0
1997-12-17,11.38,11.75,11.38,11.75,223467,3.64661850547718,3.7651816730542,3.64661850547718,3.7651816730542,697373.321662346,0.0,1.0
1997-12-18,11.13,11.56,10.88,11.5,548400,3.56650825711432,3.70429788429843,3.48639800875147,3.68507142469135,1711391.52357901,0.0,1.0
1997-12-19,11.0,11.31,10.5,10.63,609000,3.52485092796564,3.62418763593558,3.36463043123993,3.40628776038861,1900505.90419332,0.0,1.0
1997-12-22,11.19,11.19,10.94,10.94,370067,3.58573471672141,3.58573471672141,3.50562446835855,3.50562446835855,1154867.84638277,0.0,1.0
1997-12-23,11.0,11.25,10.88,11.13,284400,3.52485092796564,3.60496117632849,3.48639800875147,3.56650825711432,887526.89516023,0.0,1.0
1997-12-24,10.94,11.13,10.94,11.13,66600,3.50562446835855,3.56650825711432,3.50562446835855,3.56650825711432,207838.576714738,0.0,1.0
1997-12-26,11.0,11.13,10.88,11.0,66600,3.52485092796564,3.56650825711432,3.48639800875147,3.52485092796564,207838.576714737,0.0,1.0
1997-12-29,11.13,11.13,10.88,10.88,161600,3.56650825711432,3.56650825711432,3.48639800875147,3.48639800875147,504305.014971496,0.0,1.0
1997-12-30,11.81,11.81,11.25,11.25,324867,3.78440813266129,3.78440813266129,3.60496117632849,3.60496117632849,1013812.23575956,0.0,1.0
1997-12-31,12.5,12.5,11.75,11.75,609000,4.00551241814277,4.00551241814277,3.7651816730542,3.7651816730542,1900505.90419332,0.0,1.0
1998-01-02,11.81,12.44,11.75,12.44,200044,3.78440813266129,3.98628595853568,3.7651816730542,3.98628595853568,624277.18078563,0.0,1.0
1998-01-05,12.0,12.19,11.75,11.88,334667,3.84529192141706,3.90617571017283,3.7651816730542,3.80683900220289,1044395.08939026,0.0,1.0
1998-01-06,12.06,12.06,11.94,11.94,179200,3.86451838102414,3.86451838102414,3.82606546180997,3.82606546180997,559229.323532748,0.0,1.0
1998-01-07,12.19,12.19,11.94,12.06,583067,3.90617571017283,3.90617571017283,3.82606546180997,3.86451838102414,1819576.80794793,0.0,1.0
1998-01-08,12.19,12.19,12.06,12.19,437200,3.90617571017283,3.90617571017283,3.86451838102414,3.90617571017283,1364369.7558511,0.0,1.0
1998-01-09,12.13,12.31,12.06,12.19,922467,3.88694925056574,3.944628629387,3.86451838102414,3.90617571017283,2878742.16736207,0.0,1.0
1998-01-12,12.13,12.13,11.94,12.0,371267,3.88694925056574,3.88694925056574,3.82606546180997,3.84529192141706,1158612.68560286,0.0,1.0
1998-01-13,12.5,12.5,12.06,12.06,1025600,4.00551241814277,4.00551241814277,3.86451838102414,3.86451838102414,3200589.25343296,0.0,1.0
1998-01-14,12.63,12.63,12.44,12.63,464267,4.04716974729145,4.04716974729145,3.98628595853568,4.04716974729145,1448837.72515948,0.0,1.0
1998-01-15,12.69,12.69,12.44,12.56,854200,4.06639620689854,4.06639620689854,3.98628595853568,4.02473887774985,2665701.38483076,0.0,1.0
1998-01-16,12.88,12.94,12.63,12.75,416400,4.12727999565431,4.14650645526139,4.04716974729145,4.08562266650562,1299459.20936962,0.0,1.0
1998-01-20,12.69,12.94,12.63,12.88,503467,4.06639620689854,4.14650645526139,4.04716974729145,4.12727999565431,1571169.13968226,0.0,1.0
1998-01-21,12.69,12.75,12.63,12.63,306000,4.06639620689854,4.08562266650562,4.04716974729145,4.04716974729145,954934.001121767,0.0,1.0
1998-01-22,12.69,12.72,12.63,12.63,319867,4.06639620689854,4.07600943670208,4.04716974729145,4.04716974729145,998208.739009203,0.0,1.0
1998-01-23,12.63,12.75,12.56,12.63,157600,4.04716974729145,4.08562266650562,4.02473887774985,4.04716974729145,491822.217571211,0.0,1.0
1998-01-26,12.38,12.63,12.31,12.63,322000,3.9670594989286,4.04716974729145,3.944628629387,4.04716974729145,1004865.19072291,0.0,1.0
1998-01-27,12.63,12.69,12.38,12.38,395200,4.04716974729145,4.06639620689854,3.9670594989286,3.9670594989286,1233300.38314811,0.0,1.0
1998-01-28,12.88,12.88,12.69,12.75,879000,4.12727999565431,4.12727999565431,4.06639620689854,4.08562266650562,2743094.72871253,0.0,1.0
1998-01-29,12.88,12.94,12.81,12.81,290000,4.12727999565431,4.14650645526139,4.10484912611271,4.10484912611271,905002.811520629,0.0,1.0
1998-01-30,12.75,12.88,12.63,12.88,207600,4.08562266650562,4.12727999565431,4.04716974729145,4.12727999565431,647857.185074768,0.0,1.0
1998-02-02,12.88,13.0,12.75,12.75,371400,4.12727999565431,4.16573291486848,4.08562266650562,4.08562266650562,1159027.73861642,0.0,1.0
1998-02-03,12.94,13.13,12.88,12.88,644467,4.14650645526139,4.20739024401716,4.12727999565431,4.12727999565431,2011187.7480423,0.0,1.0
1998-02-04,13.19,13.19,12.75,13.0,841067,4.22661670362425,4.22661670362425,4.08562266650562,4.16573291486848,2624717.24026628,0.0,1.0
1998-02-05,13.31,13.31,13.13,13.13,553400,4.26506962283842,4.26506962283842,4.20739024401716,4.20739024401716,1726995.02032937,0.0,1.0
1998-02-06,13.13,13.31,13.06,13.25,156267,4.20739024401716,4.26506962283842,4.18495937447556,4.24584316323133,487662.325337567,0.0,1.0
1998-02-09,13.25,13.25,13.06,13.13,693467,4.24584316323133,4.24584316323133,4.18495937447556,4.20739024401716,2164102.01619578,0.0,1.0
1998-02-10,13.13,13.19,13.06,13.13,622800,4.20739024401716,4.22661670362425,4.18495937447556,4.20739024401716,1943571.55522431,0.0,1.0
1998-02-11,13.31,13.31,13.06,13.06,244400,4.26506962283842,4.26506962283842,4.18495937447556,4.18495937447556,762698.921157385,0.0,1.0
1998-02-12,13.19,13.31,12.94,13.31,661800,4.22661670362425,4.26506962283842,4.14650645526139,4.26506962283842,2065278.82987708,0.0,1.0
1998-02-13,13.25,13.31,13.06,13.19,211800,4.24584316323133,4.26506962283842,4.18495937447556,4.22661670362425,660964.122345067,0.0,1.0
1998-02-17,13.19,13.44,13.13,13.38,563400,4.22661670362425,4.3067269519871,4.20739024401716,4.28750049238002,1758202.01383008,0.0,1.0
1998-02-18,13.25,13.38,13.13,13.13,216200,4.24584316323133,4.28750049238002,4.20739024401716,4.20739024401716,674695.19948538,0.0,1.0
1998-02-19,13.31,13.38,13.25,13.25,192867,4.26506962283842,4.28750049238002,4.24584316323133,4.24584316323133,601879.92155017,0.0,1.0
1998-02-20,13.44,13.44,13.25,13.31,499200,4.3067269519871,4.3067269519871,4.24584316323133,4.26506962283842,1557853.11555551,0.0,1.0
1998-02-23,13.38,13.44,13.31,13.44,209267,4.28750049238002,4.3067269519871,4.26506962283842,4.3067269519871,653059.390891336,0.0,1.0
1998-02-24,13.25,13.44,13.0,13.31,261200,4.24584316323133,4.3067269519871,4.16573291486848,4.26506962283842,815126.670238582,0.0,1.0
1998-02-25,13.38,13.44,13.25,13.25,244067,4.28750049238002,4.3067269519871,4.24584316323133,4.24584316323133,761659.728273812,0.0,1.0
1998-02-26,13.5,13.56,13.31,13.31,444800,4.32595341159419,4.34517987120128,4.26506962283842,4.26506962283842,1388087.07091164,0.0,1.0
1998-02-27,13.5,13.56,13.44,13.44,293200,4.32595341159419,4.34517987120128,4.3067269519871,4.3067269519871,914989.049440857,0.0,1.0
1998-03-02,13.63,13.63,13.5,13.5,297000,4.36761074074288,4.36761074074288,4.32595341159419,4.32595341159419,926847.706971126,0.0,1.0
1998-03-03,13.38,13.63,13.38,13.63,838467,4.28750049238002,4.36761074074288,4.28750049238002,4.36761074074288,2616603.42195609,0.0,1.0
1998-03-04,13.56,13.56,13.25,13.38,339867,4.34517987120128,4.34517987120128,4.24584316323133,4.28750049238002,1060622.72601063,0.0,1.0
1998-03-05,13.25,13.5,13.13,13.44,1119467,4.24584316323133,4.32595341159419,4.20739024401716,4.3067269519871,3493519.93932609,0.0,1.0
1998-03-06,13.56,13.63,13.25,13.25,198000,4.34517987120128,4.36761074074288,4.24584316323133,4.24584316323133,617898.471314084,0.0,1.0
1998-03-09,13.88,13.88,13.63,13.69,569800,4.44772098910573,4.44772098910573,4.36761074074288,4.38683720034996,1778174.48967053,0.0,1.0
1998-03-10,14.13,14.13,13.88,13.88,1179467,4.52783123746859,4.52783123746859,4.44772098910573,4.44772098910573,3680761.90033035,0.0,1.0
1998-03-11,13.94,14.06,13.94,14.06,143867,4.46694744871281,4.50540036792699,4.46694744871281,4.50540036792699,448965.653396685,0.0,1.0
1998-03-12,13.94,14.06,13.81,13.88,503467,4.46694744871281,4.50540036792699,4.42529011956413,4.44772098910573,1571169.13968227,0.0,1.0
1998-03-13,13.88,14.0,13.81,13.88,916000,4.44772098910573,4.4861739083199,4.42529011956413,4.44772098910573,2858560.60466516,0.0,1.0
1998-03-16,13.88,14.0,13.88,13.94,248600,4.44772098910573,4.4861739083199,4.44772098910573,4.46694744871281,775805.858427684,0.0,1.0
1998-03-17,14.0,14.06,13.88,13.88,134600,4.4861739083199,4.50540036792699,4.44772098910573,4.44772098910573,420046.132519575,0.0,1.0
1998-03-18,14.06,14.19,13.94,13.94,489000,4.50540036792699,4.54705769707567,4.46694744871281,4.46694744871281,1526021.98218478,0.0,1.0
1998-03-19,14.19,14.25,14.0,14.0,300400,4.54705769707567,4.56628415668276,4.4861739083199,4.4861739083199,937458.084761369,0.0,1.0
1998-03-20,14.69,15.0,14.63,14.88,747867,4.70727819380138,4.80661490177132,4.6880517341943,4.76816198255715,2333868.06083965,0.0,1.0
1998-03-23,14.63,14.81,14.31,14.56,570267,4.6880517341943,4.74573111301555,4.58551061628984,4.6656208646527,1779631.85626702,0.0,1.0
1998-03-24,15.06,15.19,14.63,14.63,825800,4.82584136137841,4.86749869052709,4.6880517341943,4.6880517341943,2577073.52328874,0.0,1.0
1998-03-25,14.5,14.81,14.0,14.75,400067,4.64639440504561,4.74573111301555,4.4861739083199,4.72650465340847,1248488.82688491,0.0,1.0
1998-03-26,15.13,15.25,14.19,14.25,1600467,4.84827223092001,4.88672515013418,4.54705769707567,4.56628415668276,4994576.3267103,0.0,1.0
1998-03-27,15.5,16.56,15.25,16.5,1754867,4.96683539849703,5.30650285155554,4.88672515013418,5.28727639194845,5476412.30636129,0.0,1.0
1998-03-30,15.56,15.88,15.38,15.38,1100200,4.98606185810412,5.08860297600857,4.92838247928286,4.92838247928286,3433393.42494826,0.0,1.0
1998-03-31,15.56,15.88,15.25,15.25,917267,4.98606185810412,5.08860297600857,4.88672515013418,4.88672515013418,2862514.5307417,0.0,1.0
1998-04-01,15.5,15.63,15.38,15.5,407200,4.96683539849703,5.00849272764572,4.92838247928286,4.96683539849703,1270748.77534897,0.0,1.0
1998-04-02,15.38,15.38,15.25,15.38,284600,4.92838247928286,4.92838247928286,4.88672515013418,4.92838247928286,888151.035030246,0.0,1.0
1998-04-03,16.0,16.19,15.38,15.44,1686867,5.12705589522274,5.18793968397851,4.92838247928286,4.94760893888995,5264204.75055645,0.0,1.0
1998-04-06,15.88,16.0,15.69,15.94,1030200,5.08860297600857,5.12705589522274,5.0277191872528,5.10782943561566,3214944.47044329,0.0,1.0
1998-04-07,15.88,16.13,15.56,15.75,854600,5.10142061574663,5.18173265314818,4.99862120787264,5.05965835629782,2660248.78601659,0.04,1.0
1998-04-08,16.06,16.25,16.0,16.0,339600,5.15924528267575,5.22028243110093,5.13997039369937,5.13997039369937,1057126.71159751,0.0,1.0
1998-04-09,16.75,16.88,16.0,16.06,1030467,5.38090650590403,5.42266876535284,5.13997039369937,5.15924528267575,3207697.85370953,0.0,1.0
1998-04-13,16.81,16.88,16.25,16.88,653400,5.4001813948804,5.42266876535284,5.22028243110093,5.42266876535284,2033941.67655423,0.0,1.0
1998-04-14,17.25,17.25,16.63,16.75,875600,5.54153058070714,5.54153058070714,5.34235672795129,5.38090650590403,2725618.81235213,0.0,1.0
1998-04-15,17.69,18.13,17.06,17.19,692267,5.68287976653387,5.8242289523606,5.48049343228196,5.52225569173077,2154929.14386772,0.0,1.0
1998-04-16,17.0,17.25,16.25,17.25,889867,5.46121854330559,5.54153058070714,5.22028243110093,5.54153058070714,2770029.96310113,0.0,1.0
1998-04-17,17.0,17.19,16.88,17.19,500600,5.46121854330559,5.52225569173077,5.42266876535284,5.52225569173077,1558296.91350328,0.0,1.0
1998-04-20,16.44,16.94,16.38,16.88,689000,5.28131957952611,5.44194365432921,5.26204469054973,5.42266876535284,2144759.43548494,0.0,1.0
1998-04-21,16.38,16.44,16.0,16.38,360000,5.26204469054973,5.28131957952611,5.13997039369937,5.26204469054973,1120629.02289489,0.0,1.0
1998-04-22,16.56,16.63,16.13,16.25,602800,5.31986935747885,5.34235672795129,5.18173265314818,5.22028243110093,1876431.04166956,0.0,1.0
1998-04-23,16.38,16.81,16.38,16.5,338000,5.26204469054973,5.4001813948804,5.26204469054973,5.30059446850248,1052146.13816243,0.0,1.0
1998-04-24,15.38,16.38,15.38,16.31,262667,4.94079654094352,5.26204469054973,4.94079654094352,5.2395573200773,817645.17654648,0.0,1.0
1998-04-27,15.38,15.44,15.0,15.0,460667,4.94079654094352,4.9600714299199,4.81872224409316,4.81872224409316,1433991.13913867,0.0,1.0
1998-04-28,15.69,16.0,15.5,15.75,329267,5.04038346732145,5.13997039369937,4.97934631889627,5.05965835629782,1024961.54578203,0.0,1.0
1998-04-29,15.81,15.88,15.69,15.69,299200,5.07893324527419,5.10142061574663,5.04038346732145,5.04038346732145,931367.232361533,0.0,1.0
1998-04-30,16.0,16.13,15.88,16.06,466400,5.13997039369937,5.18173265314818,5.10142061574663,5.15924528267575,1451837.15632827,0.0,1.0
1998-05-01,15.94,16.06,15.94,16.0,366667,5.120695504723,5.15924528267575,5.120695504723,5.13997039369937,1141382.44982723,0.0,1.0
1998-05-04,15.88,16.19,15.88,15.94,182667,5.10142061574663,5.20100754212455,5.10142061574663,5.120695504723,568616.504792059,0.0,1.0
1998-05-05,15.88,16.0,15.69,15.75,291467,5.10142061574663,5.13997039369937,5.04038346732145,5.05965835629782,907295.49837807,0.0,1.0
1998-05-06,16.19,16.25,15.88,15.94,325667,5.20100754212455,5.22028243110093,5.10142061574663,5.120695504723,1013755.25555309,0.0,1.0
1998-05-07,15.94,16.19,15.88,16.19,290067,5.120695504723,5.20100754212455,5.10142061574663,5.20100754212455,902937.496622368,0.0,1.0
1998-05-08,15.75,15.97,15.75,15.87,259267,5.05965835629782,5.13033294921119,5.05965835629782,5.09820813425057,807061.457996916,0.0,1.0
1998-05-11,15.25,15.75,15.25,15.75,427600,4.89903428149472,5.05965835629782,4.89903428149472,5.05965835629782,1331058.25052738,0.0,1.0
1998-05-12,15.44,15.63,15.25,15.31,758600,4.9600714299199,5.02110857834508,4.89903428149472,4.91830917047109,2361414.37991129,0.0,1.0
1998-05-13,15.25,15.69,15.06,15.44,456600,4.89903428149472,5.04038346732145,4.83799713306954,4.9600714299199,1421331.14403835,0.0,1.0
1998-05-14,15.63,15.63,15.06,15.13,644667,5.02110857834508,5.02110857834508,4.83799713306954,4.86048450354197,2006757.08417383,0.0,1.0
1998-05-15,15.13,15.63,15.13,15.63,203467,4.86048450354197,5.02110857834508,4.86048450354197,5.02110857834508,633363.959448208,0.0,1.0
1998-05-18,15.13,15.5,15.06,15.13,446200,4.86048450354197,4.97934631889627,4.83799713306954,4.86048450354197,1388957.41671028,0.0,1.0
1998-05-19,15.31,15.38,15.06,15.19,389067,4.91830917047109,4.94079654094352,4.83799713306954,4.87975939251834,1211110.47791846,0.0,1.0
1998-05-20,15.25,15.25,15.25,15.25,300200,4.89903428149472,4.89903428149472,4.89903428149472,4.89903428149472,934480.090758461,0.0,1.0
1998-05-21,15.13,15.44,15.06,15.38,181467,4.86048450354197,4.9600714299199,4.83799713306954,4.94079654094352,564881.074715742,0.0,1.0
1998-05-22,15.0,15.19,14.94,15.06,332600,4.81872224409316,4.87975939251834,4.79944735511679,4.83799713306954,1035336.702819,0.0,1.0
1998-05-26,14.63,15.0,14.56,14.94,323600,4.69986042873887,4.81872224409316,4.67737305826643,4.79944735511679,1007320.97724663,0.0,1.0
1998-05-27,14.75,14.94,14.31,14.63,263800,4.73841020669161,4.79944735511679,4.59706102086488,4.69986042873887,821172.045110201,0.0,1.0
1998-05-28,15.25,15.31,14.69,14.75,194467,4.89903428149472,4.91830917047109,4.71913531771524,4.73841020669161,605348.233875835,0.0,1.0
1998-05-29,15.44,15.75,15.44,15.5,428667,4.9600714299199,5.05965835629782,4.9600714299199,4.97934631889627,1334379.6704369,0.0,1.0
1998-06-01,15.69,15.81,15.44,15.44,205600,5.04038346732145,5.07893324527419,4.9600714299199,4.9600714299199,640003.68640886,0.0,1.0
1998-06-02,15.75,16.0,15.63,15.63,231800,5.05965835629782,5.13997039369937,5.02110857834508,5.02110857834508,721560.576408433,0.0,1.0
1998-06-03,15.81,16.0,15.81,15.81,410200,5.07893324527419,5.13997039369937,5.07893324527419,5.07893324527419,1276894.51442079,0.0,1.0
1998-06-04,16.0,16.0,15.81,15.81,449600,5.13997039369937,5.13997039369937,5.07893324527419,5.07893324527419,1399541.13525984,0.0,1.0
1998-06-05,16.19,16.19,15.94,16.0,300867,5.20100754212455,5.20100754212455,5.120695504723,5.13997039369937,936556.367309215,0.0,1.0
1998-06-08,15.88,16.13,15.88,16.06,329600,5.10142061574663,5.18173265314818,5.10142061574663,5.15924528267575,1025998.12762821,0.0,1.0
1998-06-09,15.81,15.94,15.81,15.88,184467,5.07893324527419,5.120695504723,5.07893324527419,5.10142061574663,574219.649906534,0.0,1.0
1998-06-10,15.44,15.81,15.44,15.75,328067,4.9600714299199,5.07893324527419,4.9600714299199,5.05965835629782,1021226.11570572,0.0,1.0
1998-06-11,15.31,15.44,15.25,15.38,304267,4.91830917047109,4.9600714299199,4.89903428149472,4.94079654094352,947140.085858777,0.0,1.0
1998-06-12,15.44,15.44,15.13,15.31,330667,4.9600714299199,4.9600714299199,4.86048450354197,4.91830917047109,1029319.54753774,0.0,1.0
1998-06-15,15.19,15.75,15.13,15.44,724600,4.87975939251834,5.05965835629782,4.86048450354197,4.9600714299199,2255577.19441566,0.0,1.0
1998-06-16,15.31,15.44,15.19,15.19,299000,4.91830917047109,4.9600714299199,4.87975939251834,4.87975939251834,930744.660682146,0.0,1.0
1998-06-17,15.44,15.44,15.31,15.31,233267,4.9600714299199,4.9600714299199,4.91830917047109,4.91830917047109,726127.139676729,0.0,1.0
1998-06-18,15.63,15.75,15.31,15.44,214200,5.02110857834508,5.05965835629782,4.91830917047109,4.9600714299199,666774.26862246,0.0,1.0
1998-06-19,16.31,16.31,15.63,15.69,523800,5.2395573200773,5.2395573200773,5.02110857834508,5.04038346732145,1630515.22831207,0.0,1.0
1998-06-22,16.06,16.31,15.75,16.13,599000,5.15924528267575,5.2395573200773,5.05965835629782,5.18173265314818,1864602.17976122,0.0,1.0
1998-06-23,15.69,16.06,15.25,15.94,321667,5.04038346732145,5.15924528267575,4.89903428149472,5.120695504723,1001303.82196536,0.0,1.0
1998-06-24,16.13,16.44,15.81,16.19,636200,5.18173265314818,5.28131957952611,5.07893324527419,5.20100754212455,1980400.51212703,0.0,1.0
1998-06-25,15.94,16.13,15.88,16.06,548067,5.120695504723,5.18173265314818,5.10142061574663,5.15924528267575,1706054.96303037,0.0,1.0
1998-06-26,15.94,16.13,15.94,16.13,558267,5.120695504723,5.18173265314818,5.120695504723,5.18173265314818,1737806.11867906,0.0,1.0
1998-06-29,16.06,16.19,15.94,16.0,698267,5.15924528267575,5.20100754212455,5.120695504723,5.13997039369937,2173606.2942493,0.0,1.0
1998-06-30,15.88,16.31,15.81,16.13,786200,5.10142061574663,5.2395573200773,5.07893324527419,5.18173265314818,2447329.27166657,0.0,1.0
1998-07-01,16.56,16.56,15.88,15.88,498867,5.31986935747885,5.31986935747885,5.10142061574663,5.10142061574663,1552902.32990141,0.0,1.0
1998-07-02,16.63,16.69,16.5,16.63,247800,5.34235672795129,5.36163161692766,5.30059446850248,5.34235672795129,771366.310759316,0.0,1.0
1998-07-06,17.0,17.0,16.56,16.63,233467,5.46121854330559,5.46121854330559,5.31986935747885,5.34235672795129,726749.711356115,0.0,1.0
1998-07-07,16.81,17.19,16.81,17.13,419667,5.4001813948804,5.52225569173077,5.4001813948804,5.50298080275439,1306363.94486453,0.0,1.0
1998-07-08,17.06,17.13,16.94,17.06,242867,5.48049343228196,5.50298080275439,5.44194365432921,5.48049343228196,756010.58028726,0.0,1.0
1998-07-09,17.19,17.38,17.0,17.06,525400,5.52225569173077,5.58329284015594,5.46121854330559,5.48049343228196,1635495.80174715,0.0,1.0
1998-07-10,17.94,17.94,17.19,17.19,362200,5.76319180393542,5.76319180393542,5.52225569173077,5.52225569173077,1127477.31136814,0.0,1.0
1998-07-13,17.75,17.94,17.75,17.94,304667,5.70215465551024,5.76319180393542,5.70215465551024,5.76319180393542,948385.22921755,0.0,1.0
1998-07-14,17.88,17.88,17.56,17.69,222800,5.74391691495905,5.74391691495905,5.64111750708506,5.68287976653387,693544.850836061,0.0,1.0
1998-07-15,17.44,17.75,17.44,17.69,223400,5.60256772913232,5.70215465551024,5.60256772913232,5.68287976653387,695412.565874218,0.0,1.0
1998-07-16,17.5,17.5,17.25,17.31,250667,5.62184261810869,5.62184261810869,5.54153058070714,5.56080546968351,780290.875783316,0.0,1.0
1998-07-17,17.38,17.5,17.38,17.5,145867,5.58329284015594,5.62184261810869,5.58329284015594,5.62184261810869,454063.315785026,0.0,1.0
1998-07-20,17.31,17.44,17.25,17.25,172667,5.56080546968351,5.60256772913232,5.54153058070714,5.54153058070714,537487.920822756,0.0,1.0
1998-07-21,17.13,17.56,17.06,17.38,221600,5.50298080275439,5.64111750708506,5.48049343228196,5.58329284015594,689809.420759744,0.0,1.0
1998-07-22,17.19,17.25,17.06,17.13,390000,5.52225569173077,5.54153058070714,5.48049343228196,5.50298080275439,1214014.7748028,0.0,1.0
1998-07-23,17.19,17.31,17.06,17.25,327400,5.52225569173077,5.56080546968351,5.48049343228196,5.54153058070714,1019149.83915496,0.0,1.0
1998-07-24,17.19,17.19,17.06,17.19,534800,5.52225569173077,5.52225569173077,5.48049343228196,5.52225569173077,1664756.6706783,0.0,1.0
1998-07-27,16.94,17.19,16.81,17.06,401067,5.44194365432921,5.52225569173077,5.4001813948804,5.48049343228196,1248464.77868163,0.0,1.0
1998-07-28,16.88,17.19,16.81,17.19,623667,5.42266876535284,5.52225569173077,5.4001813948804,5.52225569173077,1941387.0578383,0.0,1.0
1998-07-29,16.38,17.0,16.38,16.94,163667,5.26204469054973,5.46121854330559,5.26204469054973,5.44194365432921,509472.195250384,0.0,1.0
1998-07-30,17.13,17.13,16.5,16.56,324000,5.50298080275439,5.50298080275439,5.30059446850248,5.31986935747885,1008566.1206054,0.0,1.0
1998-07-31,17.31,17.31,17.0,17.0,334267,5.56080546968351,5.56080546968351,5.46121854330559,5.46121854330559,1040525.83776669,0.0,1.0
1998-08-03,17.5,17.88,17.13,17.19,613400,5.62184261810869,5.74391691495905,5.50298080275439,5.52225569173077,1909427.34067702,0.0,1.0
1998-08-04,16.81,18.0,16.81,17.75,778267,5.4001813948804,5.7824666929118,5.4001813948804,5.70215465551024,2422634.96600372,0.0,1.0
1998-08-05,17.06,17.13,16.69,16.88,452200,5.48049343228196,5.50298080275439,5.36163161692766,5.42266876535284,1407634.56709186,0.0,1.0
1998-08-06,17.13,17.44,17.0,17.0,298467,5.50298080275439,5.60256772913232,5.46121854330559,5.46121854330559,929085.507156582,0.0,1.0
1998-08-07,17.38,17.5,17.06,17.13,213200,5.58329284015594,5.62184261810869,5.48049343228196,5.50298080275439,663661.410225531,0.0,1.0
1998-08-10,17.25,17.5,17.06,17.25,315400,5.54153058070714,5.62184261810869,5.48049343228196,5.54153058070714,981795.538391802,0.0,1.0
1998-08-11,16.0,16.75,15.69,16.25,545667,5.13997039369937,5.38090650590403,5.04038346732145,5.22028243110093,1698584.10287774,0.0,1.0
1998-08-12,16.81,16.88,15.69,16.25,789600,5.4001813948804,5.42266876535284,5.04038346732145,5.22028243110093,2457912.99021613,0.0,1.0
1998-08-13,16.25,16.75,16.25,16.75,641200,5.22028243110093,5.38090650590403,5.22028243110093,5.38090650590403,1995964.80411168,0.0,1.0
1998-08-14,16.44,16.75,16.19,16.63,256267,5.28131957952611,5.38090650590403,5.20100754212455,5.34235672795129,797722.882806125,0.0,1.0
1998-08-17,16.69,16.69,16.31,16.31,149000,5.36163161692766,5.36163161692766,5.2395573200773,5.2395573200773,463815.901142608,0.0,1.0
1998-08-18,16.44,16.75,16.38,16.56,248467,5.28131957952611,5.38090650590403,5.26204469054973,5.31986935747885,773442.587310069,0.0,1.0
1998-08-19,16.44,16.63,16.44,16.5,249867,5.28131957952611,5.34235672795129,5.28131957952611,5.30059446850248,777800.589065771,0.0,1.0
1998-08-20,16.75,16.75,16.5,16.56,230067,5.38090650590403,5.38090650590403,5.30059446850248,5.31986935747885,716165.992806553,0.0,1.0
1998-08-21,16.44,16.69,16.31,16.63,223267,5.28131957952611,5.36163161692766,5.2395573200773,5.34235672795129,694998.555707427,0.0,1.0
1998-08-24,16.19,16.88,16.13,16.69,475867,5.20100754212455,5.42266876535284,5.18173265314818,5.36163161692766,1481306.58677201,0.0,1.0
1998-08-25,16.75,16.81,16.31,16.31,252000,5.38090650590403,5.4001813948804,5.2395573200773,5.2395573200773,784440.316026424,0.0,1.0
1998-08-26,16.38,16.69,16.19,16.56,314667,5.26204469054973,5.36163161692766,5.20100754212455,5.31986935747885,979513.813186853,0.0,1.0
1998-08-27,16.0,16.69,15.94,16.25,521000,5.13997039369937,5.36163161692766,5.120695504723,5.22028243110093,1621799.22480066,0.0,1.0
1998-08-28,15.5,16.25,15.38,15.94,291000,4.97934631889627,5.22028243110093,4.94079654094352,5.120695504723,905841.793506704,0.0,1.0
1998-08-31,15.5,16.5,15.5,15.5,539600,4.97934631889627,5.30059446850248,4.97934631889627,4.97934631889627,1679698.39098356,0.0,1.0
1998-09-01,15.63,15.81,15.44,15.5,1378067,5.02110857834508,5.07893324527419,4.9600714299199,4.97934631889627,4289727.43248248,0.0,1.0
1998-09-02,15.75,15.75,15.44,15.69,372067,5.05965835629782,5.05965835629782,4.9600714299199,5.04038346732145,1158191.88517065,0.0,1.0
1998-09-03,15.38,15.75,15.19,15.63,363400,4.94079654094352,5.05965835629782,4.87975939251834,5.02110857834508,1131212.74144446,0.0,1.0
1998-09-04,15.81,15.81,15.31,15.31,257267,5.07893324527419,5.07893324527419,4.91830917047109,4.91830917047109,800835.741203056,0.0,1.0
1998-09-08,16.19,16.19,15.69,16.12,243600,5.20100754212455,5.20100754212455,5.04038346732145,5.17852017165212,758292.30549221,0.0,1.0
1998-09-09,16.31,16.5,16.0,16.19,310067,5.2395573200773,5.30059446850248,5.13997039369937,5.20100754212455,965194.664560973,0.0,1.0
1998-09-10,15.81,16.19,15.63,16.19,489600,5.07893324527419,5.20100754212455,5.02110857834508,5.20100754212455,1524055.47113705,0.0,1.0
1998-09-11,15.63,15.81,15.44,15.75,462867,5.02110857834508,5.07893324527419,4.9600714299199,5.05965835629782,1440839.42761191,0.0,1.0
1998-09-14,15.75,15.88,15.56,15.88,240400,5.05965835629782,5.10142061574663,4.99862120787264,5.10142061574663,748331.158622033,0.0,1.0
1998-09-15,15.75,15.88,15.56,15.69,213267,5.05965835629782,5.10142061574663,4.99862120787264,5.04038346732145,663869.971738125,0.0,1.0
1998-09-16,16.06,16.25,15.88,16.0,369267,5.15924528267575,5.22028243110093,5.10142061574663,5.13997039369937,1149475.88165924,0.0,1.0
1998-09-17,16.44,16.44,15.75,15.94,382600,5.28131957952611,5.28131957952611,5.05965835629782,5.120695504723,1190979.62266551,0.0,1.0
1998-09-18,16.56,16.88,16.31,16.31,371000,5.31986935747885,5.42266876535284,5.2395573200773,5.2395573200773,1154870.46526112,0.0,1.0
1998-09-21,16.25,16.31,15.88,16.31,398667,5.22028243110093,5.2395573200773,5.10142061574663,5.2395573200773,1240993.91852899,0.0,1.0
1998-09-22,16.44,16.56,16.13,16.25,431667,5.28131957952611,5.31986935747885,5.18173265314818,5.22028243110093,1343718.24562769,0.0,1.0
1998-09-23,17.38,17.5,16.38,16.38,625867,5.58329284015594,5.62184261810869,5.26204469054973,5.26204469054973,1948235.34631155,0.0,1.0
1998-09-24,17.56,17.56,17.25,17.38,380667,5.64111750708506,5.64111750708506,5.54153058070714,5.58329284015594,1184962.46738425,0.0,1.0
1998-09-25,16.69,17.31,16.69,17.31,384200,5.36163161692766,5.56080546968351,5.36163161692766,5.56080546968351,1195960.1961006,0.0,1.0
1998-09-28,15.69,16.75,15.56,16.75,855267,5.04038346732145,5.38090650590403,4.99862120787264,5.38090650590403,2662325.06256735,0.0,1.0
1998-09-29,16.0,16.06,15.69,15.75,617067,5.13997039369937,5.15924528267575,5.04038346732145,5.05965835629782,1920842.19241856,0.0,1.0
1998-09-30,16.0,16.0,15.88,15.94,597800,5.13997039369937,5.13997039369937,5.10142061574663,5.120695504723,1860866.74968491,0.0,1.0
1998-10-01,16.0,16.0,15.69,15.88,542800,5.13997039369937,5.13997039369937,5.04038346732145,5.10142061574663,1689659.53785374,0.0,1.0
1998-10-02,15.81,16.06,15.69,16.0,315667,5.07893324527419,5.15924528267575,5.04038346732145,5.13997039369937,982626.671583783,0.0,1.0
1998-10-05,15.69,15.88,15.56,15.88,300867,5.04038346732145,5.10142061574663,4.99862120787264,5.10142061574663,936556.367309214,0.0,1.0
1998-10-06,15.69,16.0,15.63,15.75,614000,5.04038346732145,5.13997039369937,5.02110857834508,5.05965835629782,1911295.05571518,0.0,1.0
1998-10-07,15.31,15.69,15.31,15.56,550867,4.93115909645534,5.05355233333666,4.93115909645534,5.01168096282463,1710302.50799704,0.04,1.0
1998-10-08,14.88,15.06,14.63,15.06,456467,4.79266148630016,4.85063723008605,4.71213961993087,4.85063723008605,1417214.41821326,0.0,1.0
1998-10-09,14.31,14.81,14.19,14.75,590467,4.60907163097817,4.77011536371676,4.57042113512091,4.75079011578813,1833250.47786397,0.0,1.0
1998-10-12,14.56,14.56,14.25,14.25,373800,4.68959349734746,4.68959349734746,4.58974638304954,4.58974638304954,1160554.32162263,0.0,1.0
1998-10-13,14.69,14.75,14.38,14.63,137600,4.7314648678595,4.75079011578813,4.63161775356158,4.71213961993087,427213.147820423,0.0,1.0
1998-10-14,14.75,14.94,14.5,14.81,194867,4.75079011578813,4.81198673422879,4.67026824941884,4.77011536371676,605012.67788025,0.0,1.0
1998-10-15,15.25,15.38,14.69,14.69,394667,4.91183384852671,4.95370521903874,4.7314648678595,4.7314648678595,1225341.07129973,0.0,1.0
1998-10-16,15.25,15.38,15.0,15.0,280200,4.91183384852671,4.95370521903874,4.83131198215742,4.83131198215742,869950.029209903,0.0,1.0
1998-10-19,15.56,15.56,15.0,15.13,168800,5.01168096282463,5.01168096282463,4.83131198215742,4.87318335266945,524081.245291333,0.0,1.0
1998-10-20,16.06,16.19,15.75,15.75,565000,5.17272469556321,5.21459606607524,5.07287758126529,5.07287758126529,1754181.89330334,0.0,1.0
1998-10-21,16.13,16.19,15.94,16.0,292600,5.19527081814661,5.21459606607524,5.13407419970595,5.15339944763458,908448.888461162,0.0,1.0
1998-10-22,16.06,16.13,15.94,16.0,101200,5.17272469556321,5.19527081814661,5.13407419970595,5.15339944763458,314200.367437695,0.0,1.0
1998-10-23,16.0,16.06,15.94,15.94,157867,5.15339944763458,5.17272469556321,5.13407419970595,5.13407419970595,490137.049469235,0.0,1.0
1998-10-26,16.13,16.19,15.69,15.94,218400,5.19527081814661,5.21459606607524,5.05355233333666,5.13407419970595,678076.68229637,0.0,1.0
1998-10-27,16.25,16.31,16.13,16.13,226400,5.23392131400387,5.2532465619325,5.19527081814661,5.19527081814661,702914.656006859,0.0,1.0
1998-10-28,16.56,16.56,16.13,16.13,283800,5.33376842830179,5.33376842830179,5.19527081814661,5.19527081814661,881127.117379623,0.0,1.0
1998-10-29,16.81,16.88,16.5,16.5,316400,5.41429029467108,5.43683641725448,5.31444318037316,5.31444318037316,982341.860249869,0.0,1.0
1998-10-30,16.5,16.88,16.5,16.75,223800,5.31444318037316,5.43683641725448,5.31444318037316,5.39496504674245,694842.31455095,0.0,1.0
1998-11-02,17.0,17.06,16.56,16.69,357000,5.47548691311174,5.49481216104037,5.33376842830179,5.37563979881382,1108394.5768306,0.0,1.0
1998-11-03,17.25,17.31,17.0,17.0,368867,5.55600877948103,5.57533402740966,5.47548691311174,5.47548691311174,1145238.6060834,0.0,1.0
1998-11-04,16.63,17.25,16.63,17.25,315867,5.35631455088519,5.55600877948103,5.35631455088519,5.55600877948103,980687.030251408,0.0,1.0
1998-11-05,16.75,16.88,16.44,16.69,545400,5.39496504674245,5.43683641725448,5.29511793244453,5.37563979881382,1693328.85771264,0.0,1.0
1998-11-06,16.88,16.94,16.75,16.81,107000,5.43683641725448,5.45616166518311,5.39496504674245,5.41429029467108,332207.8983778,0.0,1.0
1998-11-09,16.81,16.81,16.63,16.69,138800,5.41429029467108,5.41429029467108,5.35631455088519,5.37563979881382,430938.843876997,0.0,1.0
1998-11-10,16.81,16.94,16.56,16.88,239200,5.41429029467108,5.45616166518311,5.33376842830179,5.43683641725448,742655.413943643,0.0,1.0
1998-11-11,16.56,16.81,16.38,16.75,135200,5.33376842830179,5.41429029467108,5.2757926845159,5.39496504674245,419761.755707276,0.0,1.0
1998-11-12,16.56,16.81,16.5,16.5,180000,5.33376842830179,5.41429029467108,5.31444318037316,5.31444318037316,558854.408486019,0.0,1.0
1998-11-13,16.44,16.69,16.44,16.5,53400,5.29511793244453,5.37563979881382,5.29511793244453,5.31444318037316,165793.474517519,0.0,1.0
1998-11-16,16.5,16.63,16.31,16.56,168867,5.31444318037316,5.35631455088519,5.2532465619325,5.33376842830179,524289.263321159,0.0,1.0
1998-11-17,16.63,16.75,16.44,16.63,175200,5.35631455088519,5.39496504674245,5.29511793244453,5.35631455088519,543951.624259725,0.0,1.0
1998-11-18,16.38,16.56,16.31,16.5,213200,5.2757926845159,5.33376842830179,5.2532465619325,5.31444318037316,661931.999384551,0.0,1.0
1998-11-19,16.19,16.38,16.13,16.38,200467,5.21459606607524,5.2757926845159,5.19527081814661,5.2757926845159,622399.259477593,0.0,1.0
1998-11-20,16.19,16.38,16.13,16.38,116067,5.21459606607524,5.2757926845159,5.19527081814661,5.2757926845159,360358.636831927,0.0,1.0
1998-11-23,16.25,16.5,16.19,16.31,187400,5.23392131400387,5.31444318037316,5.21459606607524,5.2532465619325,581829.534168222,0.0,1.0
1998-11-24,16.13,16.44,16.0,16.25,196867,5.19527081814661,5.29511793244453,5.15339944763458,5.23392131400387,611222.171307873,0.0,1.0
1998-11-25,16.12,16.31,15.94,16.06,125867,5.19204994349184,5.2532465619325,5.13407419970595,5.17272469556321,390785.154627276,0.0,1.0
1998-11-27,16.13,16.13,16.0,16.06,22800,5.19527081814661,5.19527081814661,5.15339944763458,5.17272469556321,70788.2250748957,0.0,1.0
1998-11-30,15.81,16.19,15.75,16.19,442867,5.09220282919392,5.21459606607524,5.07287758126529,5.21459606607524,1374989.86290543,0.0,1.0
1998-12-01,16.19,16.38,15.75,15.75,366267,5.21459606607524,5.2757926845159,5.07287758126529,5.07287758126529,1137166.26462749,0.0,1.0
1998-12-02,16.94,17.06,16.44,16.44,393267,5.45616166518311,5.49481216104037,5.29511793244453,5.29511793244453,1220994.4259004,0.0,1.0
1998-12-03,16.56,17.13,16.56,16.81,151467,5.33376842830179,5.51735828362377,5.33376842830179,5.41429029467108,470266.670500843,0.0,1.0
1998-12-04,17.0,17.06,16.63,16.63,224267,5.47548691311174,5.49481216104037,5.35631455088519,5.35631455088519,696292.2312663,0.0,1.0
1998-12-07,17.44,17.5,16.94,16.94,160467,5.61720539792169,5.63653064585032,5.45616166518311,5.45616166518311,498209.390925145,0.0,1.0
1998-12-08,17.5,17.5,17.13,17.38,176000,5.63653064585032,5.63653064585032,5.51735828362377,5.59788014999306,546435.421630774,0.0,1.0
1998-12-09,18.0,18.0,17.38,17.44,262400,5.7975743785889,5.7975743785889,5.59788014999306,5.61720539792169,814685.537704064,0.0,1.0
1998-12-10,18.44,18.63,18.06,18.25,530800,5.93929286339885,6.00048948183951,5.81689962651753,5.87809624495819,1647999.55569099,0.0,1.0
1998-12-11,18.63,18.63,18.31,18.44,385000,6.00048948183951,6.00048948183951,5.89742149288682,5.93929286339885,1195327.48481732,0.0,1.0
1998-12-14,18.5,18.69,18.44,18.5,508467,5.95861811132748,6.01981472976814,5.93929286339885,5.95861811132748,1578661.24733145,0.0,1.0
1998-12-15,18.0,18.5,17.81,18.38,341067,5.7975743785889,5.95861811132748,5.73637776014824,5.91996761547022,1058926.64743945,0.0,1.0
1998-12-16,17.81,18.19,17.56,17.81,210400,5.73637776014824,5.85877099702956,5.65585589377895,5.73637776014824,653238.70858588,0.0,1.0
1998-12-17,18.38,18.94,17.81,17.81,310667,5.91996761547022,6.10033659613743,5.73637776014824,5.73637776014824,964542.34733959,0.0,1.0
1998-12-18,18.06,18.56,18.06,18.31,443600,5.81689962651753,5.97794335925611,5.81689962651753,5.89742149288682,1377265.64224666,0.0,1.0
1998-12-21,18.25,18.25,17.88,17.94,193600,5.87809624495819,5.87809624495819,5.75892388273164,5.77824913066027,601078.963793852,0.0,1.0
1998-12-22,17.88,18.13,17.81,17.88,312600,5.75892388273164,5.83944574910093,5.73637776014824,5.75892388273164,970543.822737387,0.0,1.0
1998-12-23,17.75,18.0,17.31,18.0,160267,5.71705251221961,5.7975743785889,5.57533402740966,5.7975743785889,497588.441582382,0.0,1.0
1998-12-24,17.75,17.81,17.56,17.81,32667,5.71705251221961,5.73637776014824,5.65585589377895,5.73637776014824,101422.760900071,0.0,1.0
1998-12-28,17.06,17.81,17.0,17.69,142800,5.49481216104037,5.73637776014824,5.47548691311174,5.69772726429098,443357.830732242,0.0,1.0
1998-12-29,17.63,17.75,17.19,17.25,121200,5.67840201636235,5.71705251221961,5.5366835315524,5.55600877948103,376295.30171392,0.0,1.0
1998-12-30,17.63,18.0,17.56,17.69,258067,5.67840201636235,5.7975743785889,5.65585589377895,5.69772726429098,801232.67019312,0.0,1.0
1998-12-31,18.0,18.25,17.63,17.63,400200,5.7975743785889,5.87809624495819,5.67840201636235,5.67840201636235,1242519.63486725,0.0,1.0
1999-01-04,17.88,18.19,17.75,17.94,399867,5.75892388273164,5.85877099702956,5.71705251221961,5.77824913066027,1241485.75421155,0.0,1.0
1999-01-05,17.88,18.0,17.81,17.81,269400,5.75892388273164,5.7975743785889,5.73637776014824,5.73637776014824,836418.764700742,0.0,1.0
1999-01-06,18.06,18.06,17.94,17.94,249800,5.81689962651753,5.81689962651753,5.77824913066027,5.77824913066027,775565.729110042,0.0,1.0
1999-01-07,17.94,18.06,17.88,17.88,446467,5.77824913066027,5.81689962651753,5.75892388273164,5.75892388273164,1386166.95107515,0.0,1.0
1999-01-08,17.88,18.0,17.75,18.0,257467,5.75892388273164,5.7975743785889,5.71705251221961,5.7975743785889,799369.822164833,0.0,1.0
1999-01-11,18.0,18.19,17.81,17.81,278400,5.7975743785889,5.85877099702956,5.73637776014824,5.73637776014824,864361.485125043,0.0,1.0
1999-01-12,18.0,18.13,17.81,17.94,377200,5.7975743785889,5.83944574910093,5.73637776014824,5.77824913066027,1171110.46044959,0.0,1.0
1999-01-13,18.38,18.38,17.75,17.75,619867,5.91996761547022,5.91996761547022,5.71705251221961,5.71705251221961,1924530.03125002,0.0,1.0
1999-01-14,18.31,18.31,18.06,18.31,224600,5.89742149288682,5.89742149288682,5.81689962651753,5.89742149288682,697326.111921999,0.0,1.0
1999-01-15,18.75,18.75,18.31,18.38,524267,6.03913997769677,6.03913997769677,5.89742149288682,5.91996761547022,1627716.24540967,0.0,1.0
1999-01-19,19.81,19.81,18.56,18.75,667000,6.38055269110256,6.38055269110256,5.97794335925611,6.03913997769677,2070866.05811208,0.0,1.0
1999-01-20,19.19,19.75,19.19,19.75,527800,6.18085846250672,6.36122744317393,6.18085846250672,6.36122744317393,1638685.31554956,0.0,1.0
1999-01-21,18.63,18.94,18.63,18.75,177600,6.00048948183951,6.10033659613743,6.00048948183951,6.03913997769677,551403.016372872,0.0,1.0
1999-01-22,18.5,18.88,18.38,18.44,269867,5.95861811132748,6.0810113482088,5.91996761547022,5.93929286339885,837868.681416092,0.0,1.0
1999-01-25,18.94,19.0,18.5,18.5,542200,6.10033659613743,6.11966184406606,5.95861811132748,5.95861811132748,1683393.66822844,0.0,1.0
1999-01-26,18.38,18.88,18.38,18.81,332600,5.91996761547022,6.0810113482088,5.91996761547022,6.0584652256254,1032638.75701361,0.0,1.0
1999-01-27,18.56,18.69,18.44,18.44,568267,5.97794335925611,6.01981472976814,5.93929286339885,5.93929286339885,1764325.10081736,0.0,1.0
1999-01-28,18.75,18.88,18.63,18.63,213667,6.03913997769677,6.0810113482088,6.00048948183951,6.00048948183951,663381.916099902,0.0,1.0
1999-01-29,18.75,18.81,18.5,18.69,243200,6.03913997769677,6.0584652256254,5.95861811132748,6.01981472976814,755074.400798888,0.0,1.0
1999-02-01,18.63,18.75,18.56,18.69,235400,6.00048948183951,6.03913997769677,5.97794335925611,6.01981472976814,730857.376431161,0.0,1.0
1999-02-02,18.63,18.69,18.5,18.5,199467,6.00048948183951,6.01981472976814,5.95861811132748,5.95861811132748,619294.512763782,0.0,1.0
1999-02-03,18.63,18.81,18.56,18.56,263067,6.00048948183951,6.0584652256254,5.97794335925611,5.97794335925611,816756.403762176,0.0,1.0
1999-02-04,18.5,18.75,18.5,18.63,158800,5.95861811132748,6.03913997769677,5.95861811132748,6.00048948183951,493033.778153221,0.0,1.0
1999-02-05,18.5,18.63,18.44,18.5,195200,5.95861811132748,6.00048948183951,5.93929286339885,5.95861811132748,606046.55853595,0.0,1.0
1999-02-08,18.75,18.75,18.44,18.44,201667,6.03913997769677,6.03913997769677,5.93929286339885,5.93929286339885,626124.955534167,0.0,1.0
1999-02-09,18.69,19.13,18.69,18.69,315000,6.01981472976814,6.16153321457809,6.01981472976814,6.01981472976814,977995.214850534,0.0,1.0
1999-02-10,19.88,20.0,18.69,18.69,711667,6.40309881368596,6.44174930954322,6.01981472976814,6.01981472976814,2209545.77957789,0.0,1.0
1999-02-11,20.75,21.0,19.75,19.75,620667,6.68331490865109,6.76383677502038,6.36122744317393,6.36122744317393,1927013.82862107,0.0,1.0
1999-02-12,19.69,20.5,19.69,20.5,397867,6.3419021952453,6.6027930422818,6.3419021952453,6.6027930422818,1235276.26078393,0.0,1.0
1999-02-16,20.75,20.75,19.75,19.75,484200,6.68331490865109,6.68331490865109,6.36122744317393,6.36122744317393,1503318.35882739,0.0,1.0
1999-02-17,20.31,20.94,20.31,20.63,286667,6.54159642384114,6.74451152709175,6.54159642384114,6.64466441279383,890028.426208121,0.0,1.0
1999-02-18,20.88,21.25,20.38,20.38,347667,6.72518627916312,6.84435864138967,6.56414254642454,6.56414254642454,1079417.97575061,0.0,1.0
1999-02-19,21.06,21.13,20.91,20.94,769867,6.78316202294901,6.80570814553241,6.73484890312744,6.74451152709175,2390242.0383217,0.0,1.0
1999-02-22,21.69,22.0,21.0,21.0,572867,6.98607712619962,7.08592424049754,6.76383677502038,6.76383677502038,1778606.93570089,0.0,1.0
1999-02-23,22.44,22.63,21.69,21.69,661200,7.22764272530749,7.28883934374815,6.98607712619962,6.98607712619962,2052858.52717198,0.0,1.0
1999-02-24,22.0,23.25,21.94,22.44,662667,7.08592424049754,7.48853357234399,7.06659899256891,7.22764272530749,2057413.19060114,0.0,1.0
1999-02-25,22.44,22.44,22.0,22.19,270467,7.22764272530749,7.22764272530749,7.08592424049754,7.1471208589382,839731.529444379,0.0,1.0
1999-02-26,22.0,22.5,21.63,22.44,386400,7.08592424049754,7.24696797323612,6.96675187827099,7.22764272530749,1199674.13021666,0.0,1.0
1999-03-01,22.56,23.19,21.69,22.0,404800,7.26629322116475,7.46920832441537,6.98607712619962,7.08592424049754,1256801.46975078,0.0,1.0
1999-03-02,22.0,22.56,21.81,22.56,428467,7.08592424049754,7.26629322116475,7.02472762205688,7.26629322116475,1330281.51022655,0.0,1.0
1999-03-03,21.88,22.13,21.0,22.0,430200,7.04727374464028,7.12779561100957,6.76383677502038,7.08592424049754,1335662.03628159,0.0,1.0
1999-03-04,21.69,22.25,21.0,21.88,475200,6.98607712619962,7.16644610686683,6.76383677502038,7.04727374464028,1475375.63840309,0.0,1.0
1999-03-05,21.19,21.63,20.81,21.56,1144800,6.82503339346104,6.96675187827099,6.70264015657972,6.94420575568759,3554314.03797108,0.0,1.0
1999-03-08,21.19,21.38,21.0,21.25,631200,6.82503339346104,6.8862300119017,6.76383677502038,6.84435864138967,1959716.12575764,0.0,1.0
1999-03-09,21.25,21.31,21.06,21.25,172600,6.84435864138967,6.8636838893183,6.78316202294901,6.84435864138967,535879.282803816,0.0,1.0
1999-03-10,21.0,21.69,20.94,21.25,357067,6.76383677502038,6.98607712619962,6.74451152709175,6.84435864138967,1108602.59486043,0.0,1.0
1999-03-11,21.75,21.84,21.06,21.13,496200,7.00540237412825,7.0343902460212,6.78316202294901,6.80570814553241,1540575.31939313,0.0,1.0
1999-03-12,22.0,22.38,21.75,21.94,540867,7.08592424049754,7.20831747737886,7.00540237412825,7.06659899256891,1679255.04085893,0.0,1.0
1999-03-15,21.94,21.94,21.75,21.88,374667,7.06659899256891,7.06659899256891,7.00540237412825,7.04727374464028,1163246.13702351,0.0,1.0
1999-03-16,21.81,21.94,21.56,21.94,842667,7.02472762205688,7.06659899256891,6.94420575568759,7.06659899256891,2616267.59908716,0.0,1.0
1999-03-17,21.88,22.25,21.75,21.88,792467,7.04727374464028,7.16644610686683,7.00540237412825,7.04727374464028,2460409.31405384,0.0,1.0
1999-03-18,21.63,22.0,21.56,21.94,796467,6.96675187827099,7.08592424049754,6.94420575568759,7.06659899256891,2472828.30090908,0.0,1.0
1999-03-19,21.56,22.0,21.38,22.0,685467,6.94420575568759,7.08592424049754,6.8862300119017,7.08592424049754,2128201.41567603,0.0,1.0
1999-03-22,21.0,21.56,20.94,21.56,418000,6.76383677502038,6.94420575568759,6.74451152709175,6.94420575568759,1297784.12637309,0.0,1.0
1999-03-23,20.06,21.13,19.88,20.88,612267,6.46107455747185,6.80570814553241,6.40309881368596,6.72518627916312,1900933.95622505,0.0,1.0
1999-03-24,20.31,20.63,19.81,20.0,507867,6.54159642384114,6.64466441279383,6.38055269110256,6.44174930954322,1576798.39930316,0.0,1.0
1999-03-25,20.88,20.88,20.25,20.75,291200,6.72518627916312,6.72518627916312,6.52227117591251,6.68331490865109,904102.243061827,0.0,1.0
1999-03-26,20.56,20.69,20.31,20.63,417000,6.62211829021043,6.66398966072246,6.54159642384114,6.64466441279383,1294679.37965928,0.0,1.0
1999-03-29,21.81,22.13,20.5,20.56,743267,7.02472762205688,7.12779561100957,6.6027930422818,6.62211829021043,2307655.77573432,0.0,1.0
1999-03-30,20.25,21.19,20.13,20.94,348867,6.52227117591251,6.82503339346104,6.48362068005525,6.74451152709175,1083143.67180718,0.0,1.0
1999-03-31,20.63,20.75,20.25,20.38,209067,6.64466441279383,6.68331490865109,6.52227117591251,6.56414254642454,649100.08121637,0.0,1.0
1999-04-01,21.25,21.88,20.69,20.75,283667,6.84435864138967,7.04727374464028,6.66398966072246,6.68331490865109,880714.186066687,0.0,1.0
1999-04-05,21.75,21.81,20.63,21.44,226467,7.00540237412825,7.02472762205688,6.64466441279383,6.90555525983033,703122.674036685,0.0,1.0
1999-04-06,21.06,21.69,21.0,21.56,236667,6.78316202294901,6.98607712619962,6.76383677502038,6.94420575568759,734791.09051756,0.0,1.0
1999-04-07,20.81,21.5,20.75,21.0,187467,6.71552365519881,6.93819118629382,6.69616126119055,6.77683790289164,580920.933392871,0.04,1.0
1999-04-08,20.56,20.81,20.31,20.69,186600,6.63484701349772,6.71552365519881,6.55417037179663,6.67679886718228,578234.282146243,0.0,1.0
1999-04-09,20.44,20.75,20.19,20.38,193067,6.59612222548119,6.69616126119055,6.5154455837801,6.57675983147293,598274.15943799,0.0,1.0
1999-04-12,20.44,20.63,20.25,20.44,423267,6.59612222548119,6.65743647317402,6.53480797778836,6.59612222548119,1311615.70150694,0.0,1.0
1999-04-13,20.38,20.75,20.38,20.44,229200,6.57675983147293,6.69616126119055,6.57675983147293,6.59612222548119,710242.751703746,0.0,1.0
1999-04-14,20.81,21.0,20.31,20.38,208200,6.71552365519881,6.77683790289164,6.55417037179663,6.57675983147293,645168.154034554,0.0,1.0
1999-04-15,20.88,21.19,20.5,20.88,255200,6.73811311487511,6.83815215058447,6.61548461948945,6.73811311487511,790811.301198936,0.0,1.0
1999-04-16,20.75,21.06,20.75,20.94,126467,6.69616126119055,6.7962002968999,6.69616126119055,6.75747550888337,391894.721115696,0.0,1.0
1999-04-19,21.0,21.38,20.75,20.88,233667,6.77683790289164,6.89946639827729,6.69616126119055,6.73811311487511,724085.048265092,0.0,1.0
1999-04-20,21.13,21.19,20.81,20.88,345400,6.8187897565762,6.83815215058447,6.71552365519881,6.73811311487511,1070322.19213994,0.0,1.0
1999-04-21,21.19,21.19,21.0,21.13,279600,6.83815215058447,6.83815215058447,6.77683790289164,6.8187897565762,866421.786109805,0.0,1.0
1999-04-22,21.31,21.31,21.0,21.19,404267,6.87687693860099,6.87687693860099,6.77683790289164,6.83815215058447,1252738.68456814,0.0,1.0
1999-04-23,22.0,22.06,21.13,21.38,353200,7.099544469696,7.11890686370426,6.8187897565762,6.89946639827729,1094492.7569885,0.0,1.0
1999-04-26,22.06,22.25,21.81,21.94,261800,7.11890686370426,7.18022111139709,7.03823022200317,7.08018207568774,811263.317609253,0.0,1.0
1999-04-27,22.69,22.88,22.0,22.0,518667,7.32221200079101,7.38352624848384,7.099544469696,7.099544469696,1607240.30234698,0.0,1.0
1999-04-28,22.56,22.75,22.44,22.69,223867,7.28026014710644,7.34157439479927,7.24153535908992,7.32221200079101,693716.902686137,0.0,1.0
1999-04-29,21.44,22.94,21.44,22.63,204000,6.91882879228556,7.4028886424921,6.91882879228556,7.30284960678275,632153.234500716,0.0,1.0
1999-04-30,22.31,22.5,21.44,21.44,354400,7.19958350540535,7.26089775309818,6.91882879228556,6.91882879228556,1098211.30542674,0.0,1.0
1999-05-03,23.25,23.25,22.0,22.06,393800,7.50292767820145,7.50292767820145,7.099544469696,7.11890686370426,1220303.6458156,0.0,1.0
1999-05-04,23.0,23.19,22.31,23.0,318267,7.42225103650036,7.48356528419319,7.19958350540535,7.42225103650036,986242.713160978,0.0,1.0
1999-05-05,22.56,23.38,22.38,23.0,335267,7.28026014710644,7.54487953188602,7.22217296508166,7.42225103650036,1038922.14936937,0.0,1.0
1999-05-06,22.81,22.81,22.38,22.5,169800,7.36093678880753,7.36093678880753,7.22217296508166,7.26089775309818,526174.604010891,0.0,1.0
1999-05-07,22.44,22.94,22.13,22.81,251000,7.24153535908992,7.4028886424921,7.14149632338057,7.36093678880753,777796.381665097,0.0,1.0
1999-05-10,22.44,22.5,22.06,22.19,116067,7.24153535908992,7.26089775309818,7.11890686370426,7.16085871738883,359667.301317621,0.0,1.0
1999-05-11,22.81,22.88,22.31,22.44,188200,7.36093678880753,7.38352624848384,7.19958350540535,7.24153535908992,583192.346730563,0.0,1.0
1999-05-12,22.75,23.38,22.25,22.69,303000,7.34157439479927,7.54487953188602,7.18022111139709,7.32221200079101,938933.480655476,0.0,1.0
1999-05-13,22.44,22.94,22.0,22.88,479267,7.24153535908992,7.4028886424921,7.099544469696,7.38352624848384,1485147.96195811,0.0,1.0
1999-05-14,22.63,22.63,22.13,22.19,207000,7.30284960678275,7.30284960678275,7.14149632338057,7.16085871738883,641449.605596315,0.0,1.0
1999-05-17,22.25,22.63,22.25,22.5,192800,7.18022111139709,7.30284960678275,7.18022111139709,7.26089775309818,597446.782410481,0.0,1.0
1999-05-18,22.0,22.31,21.81,22.25,249000,7.099544469696,7.19958350540535,7.03823022200317,7.18022111139709,771598.800934698,0.0,1.0
1999-05-19,22.38,22.56,22.13,22.25,107800,7.22217296508166,7.28026014710644,7.14149632338057,7.18022111139709,334049.601368516,0.0,1.0
1999-05-20,22.31,22.81,22.25,22.25,456400,7.19958350540535,7.36093678880753,7.18022111139709,7.18022111139709,1414287.92267709,0.0,1.0
1999-05-21,22.25,22.63,22.13,22.25,186267,7.18022111139709,7.30284960678275,7.14149632338057,7.18022111139709,577202.384954632,0.0,1.0
1999-05-24,21.31,22.44,21.31,22.13,248867,6.87687693860099,7.24153535908992,6.87687693860099,7.14149632338057,771186.661816126,0.0,1.0
1999-05-25,21.38,22.44,21.31,21.38,191067,6.89946639827729,7.24153535908992,6.87687693860099,6.89946639827729,592076.578707591,0.0,1.0
1999-05-26,21.5,21.75,21.06,21.38,262000,6.93819118629382,7.01886782799491,6.7962002968999,6.89946639827729,811883.075682292,0.0,1.0
1999-05-27,20.94,21.44,20.81,21.25,440400,6.75747550888337,6.91882879228556,6.71552365519881,6.85751454459273,1364707.2768339,0.0,1.0
1999-05-28,21.31,21.31,20.94,20.94,471000,6.87687693860099,6.87687693860099,6.75747550888337,6.75747550888337,1459530.26200901,0.0,1.0
1999-06-01,21.25,21.31,20.5,21.25,276467,6.85751454459273,6.87687693860099,6.61548461948945,6.85751454459273,856713.275895635,0.0,1.0
1999-06-02,21.0,21.31,20.81,21.25,170667,6.77683790289164,6.87687693860099,6.71552365519881,6.85751454459273,528861.255257518,0.0,1.0
1999-06-03,21.56,21.69,21.06,21.13,166667,6.95755358030208,6.99950543398665,6.7962002968999,6.8187897565762,516466.09379672,0.0,1.0
1999-06-04,22.25,22.81,21.5,21.5,110000,7.18022111139709,7.36093678880753,6.93819118629382,6.93819118629382,340866.940171955,0.0,1.0
1999-06-07,22.5,22.69,22.06,22.13,263400,7.26089775309818,7.32221200079101,7.11890686370426,7.14149632338057,816221.382193572,0.0,1.0
1999-06-08,22.31,22.69,22.25,22.5,191200,7.19958350540535,7.32221200079101,7.18022111139709,7.26089775309818,592488.717826162,0.0,1.0
1999-06-09,22.13,22.56,21.88,22.06,65467,7.14149632338057,7.28026014710644,7.06081968167948,7.11890686370426,202868.508838521,0.0,1.0
1999-06-10,22.0,22.06,21.31,21.88,206667,7.099544469696,7.11890686370426,6.87687693860099,7.06081968167948,640417.708404704,0.0,1.0
1999-06-11,22.75,22.75,22.0,22.0,300600,7.34157439479927,7.34157439479927,7.099544469696,7.099544469696,931496.383778997,0.0,1.0
1999-06-14,22.44,23.06,22.19,22.75,232200,7.24153535908992,7.44161343050863,7.16085871738883,7.34157439479927,719539.122799345,0.0,1.0
1999-06-15,22.25,22.88,22.25,22.44,81467,7.18022111139709,7.38352624848384,7.18022111139709,7.24153535908992,252449.154681715,0.0,1.0
1999-06-16,22.38,22.75,22.31,22.38,72600,7.22217296508166,7.34157439479927,7.19958350540535,7.22217296508166,224972.18051349,0.0,1.0
1999-06-17,21.63,22.19,21.31,22.19,229600,6.98014303997839,7.16085871738883,6.87687693860099,7.16085871738883,711482.267849825,0.0,1.0
1999-06-18,22.25,22.25,21.69,22.0,343867,7.18022111139709,7.18022111139709,6.99950543398665,7.099544469696,1065571.74651009,0.0,1.0
1999-06-21,22.38,22.75,22.19,22.25,183200,7.22217296508166,7.34157439479927,7.16085871738883,7.18022111139709,567698.394904565,0.0,1.0
1999-06-22,22.06,22.13,21.75,22.13,112467,7.11890686370426,7.14149632338057,7.01886782799491,7.14149632338057,348511.656002902,0.0,1.0
1999-06-23,21.38,22.5,21.38,22.19,203267,6.89946639827729,7.26089775309818,6.89946639827729,7.16085871738883,629881.821163026,0.0,1.0
1999-06-24,21.19,21.44,21.0,21.44,511400,6.83815215058447,6.91882879228556,6.77683790289164,6.91882879228556,1584721.39276307,0.0,1.0
1999-06-25,21.5,21.75,21.25,21.25,187000,6.93819118629382,7.01886782799491,6.85751454459273,6.85751454459273,579473.798292323,0.0,1.0
1999-06-28,22.0,22.44,21.44,21.44,687667,7.099544469696,7.24153535908992,6.91882879228556,6.91882879228556,2130935.87406571,0.0,1.0
1999-06-29,22.31,22.5,21.88,21.88,515200,7.19958350540535,7.26089775309818,7.06081968167948,7.06081968167948,1596496.79615083,0.0,1.0
1999-06-30,21.81,22.56,21.81,22.38,832800,7.03823022200317,7.28026014710644,7.03823022200317,7.22217296508166,2580672.61613822,0.0,1.0
1999-07-01,22.0,22.06,21.81,21.81,242067,7.099544469696,7.11890686370426,7.03823022200317,7.03823022200317,750114.887332769,0.0,1.0
1999-07-02,21.88,22.0,21.81,22.0,150667,7.06081968167948,7.099544469696,7.03823022200317,7.099544469696,466885.447953526,0.0,1.0
1999-07-06,21.69,21.94,21.56,21.75,333400,6.99950543398665,7.08018207568774,6.95755358030208,7.01886782799491,1033136.70775754,0.0,1.0
1999-07-07,21.81,21.88,21.5,21.75,323667,7.03823022200317,7.06081968167948,6.93819118629382,7.01886782799491,1002976.18113306,0.0,1.0
1999-07-08,21.75,21.81,21.56,21.81,477467,7.01886782799491,7.03823022200317,6.95755358030208,7.03823022200317,1479570.13930075,0.0,1.0
1999-07-09,22.19,22.31,21.75,21.75,368600,7.16085871738883,7.19958350540535,7.01886782799491,7.01886782799491,1142214.12861257,0.0,1.0
1999-07-12,21.5,22.5,21.44,22.06,208200,6.93819118629382,7.26089775309818,6.91882879228556,7.11890686370426,645168.154034554,0.0,1.0
1999-07-13,21.38,21.69,21.25,21.56,280267,6.89946639827729,6.99950543398665,6.85751454459273,6.95755358030208,868488.679283394,0.0,1.0
1999-07-14,21.88,21.94,21.19,21.38,128000,7.06081968167948,7.08018207568774,6.83815215058447,6.89946639827729,396645.166745547,0.0,1.0
1999-07-15,22.13,22.13,21.56,21.88,365467,7.14149632338057,7.14149632338057,6.95755358030208,7.06081968167948,1132505.6183984,0.0,1.0
1999-07-16,22.5,22.69,22.0,22.06,134600,7.26089775309818,7.32221200079101,7.099544469696,7.11890686370426,417097.183155865,0.0,1.0
1999-07-19,22.19,22.63,22.06,22.38,107800,7.16085871738883,7.30284960678275,7.11890686370426,7.22217296508166,334049.601368516,0.0,1.0
1999-07-20,21.94,22.44,21.75,22.19,146867,7.08018207568774,7.24153535908992,7.01886782799491,7.16085871738883,455110.044565768,0.0,1.0
1999-07-21,21.75,22.0,21.75,21.94,117667,7.01886782799491,7.099544469696,7.01886782799491,7.08018207568774,364625.36590194,0.0,1.0
1999-07-22,21.0,21.81,21.0,21.63,249267,6.77683790289164,7.03823022200317,6.77683790289164,6.98014303997839,772426.177962206,0.0,1.0
1999-07-23,21.13,21.25,20.75,20.75,76600,6.8187897565762,6.85751454459273,6.69616126119055,6.69616126119055,237367.341974289,0.0,1.0
1999-07-26,21.13,21.5,20.94,20.94,108267,6.8187897565762,6.93819118629382,6.75747550888337,6.75747550888337,335496.736469064,0.0,1.0
1999-07-27,21.63,21.69,21.06,21.19,169467,6.98014303997839,6.99950543398665,6.7962002968999,6.83815215058447,525142.706819279,0.0,1.0
1999-07-28,21.63,21.75,21.44,21.5,170400,6.98014303997839,7.01886782799491,6.91882879228556,6.93819118629382,528033.87823001,0.0,1.0
1999-07-29,21.56,21.56,21.25,21.38,237400,6.95755358030208,6.95755358030208,6.85751454459273,6.89946639827729,735652.832698383,0.0,1.0
1999-07-30,21.81,22.0,21.31,21.56,298467,7.03823022200317,7.099544469696,6.87687693860099,6.95755358030208,924886.663930026,0.0,1.0
1999-08-02,20.5,21.88,20.0,21.88,613400,6.61548461948945,7.06081968167948,6.45413133608727,7.06081968167948,1900798.01001343,0.0,1.0
1999-08-03,20.06,20.56,19.75,19.75,905867,6.47349373009553,6.63484701349772,6.37345469438618,6.37345469438618,2807091.93175226,0.0,1.0
1999-08-04,20.44,20.75,20.25,20.31,525067,6.59612222548119,6.69616126119055,6.53480797778836,6.55417037179663,1627072.56068425,0.0,1.0
1999-08-05,20.19,20.38,20.13,20.19,118867,6.5154455837801,6.57675983147293,6.49608318977184,6.5154455837801,368343.91434018,0.0,1.0
1999-08-06,19.88,20.19,19.81,19.94,437600,6.41540654807075,6.5154455837801,6.39281708839444,6.43476894207901,1356030.66381134,0.0,1.0
1999-08-09,19.25,19.75,19.0,19.63,674800,6.212101410984,6.37345469438618,6.13142476928291,6.33472990636966,2091063.73843668,0.0,1.0
1999-08-10,18.88,19.31,18.75,19.25,532600,6.09269998126639,6.23146380499226,6.05074812758182,6.212101410984,1650415.7485053,0.0,1.0
1999-08-11,19.69,19.69,18.88,18.88,354667,6.35409230037792,6.35409230037792,6.09269998126639,6.09269998126639,1099038.68245424,0.0,1.0
1999-08-12,18.94,19.56,18.94,19.56,129867,6.11206237527465,6.31214044669335,6.11206237527465,6.31214044669335,402430.608357375,0.0,1.0
1999-08-13,19.06,19.38,19.0,19.0,111667,6.15078716329117,6.25405326466857,6.13142476928291,6.13142476928291,346032.623710743,0.0,1.0
1999-08-16,18.56,19.06,18.5,19.06,330600,5.98943387988899,6.15078716329117,5.97007148588073,6.15078716329117,1024460.09473498,0.0,1.0
1999-08-17,18.5,18.69,18.0,18.56,517667,5.97007148588073,6.03138573357356,5.80871820247855,5.98943387988899,1604141.51198178,0.0,1.0
1999-08-18,18.19,18.38,17.88,18.25,706667,5.87003245017137,5.9313466978642,5.76999341446202,5.88939484417964,2189812.8910045,0.0,1.0
1999-08-19,18.38,18.75,17.94,17.94,413067,5.9313466978642,6.05074812758182,5.78935580847028,5.78935580847028,1280008.0397819,0.0,1.0
1999-08-20,18.63,18.75,18.44,18.69,179267,6.01202333956529,6.05074812758182,5.95070909187247,6.03138573357356,555510.852398235,0.0,1.0
1999-08-23,18.81,19.06,18.38,18.63,924800,6.07011052159008,6.15078716329117,5.9313466978642,6.01202333956529,2865761.32973658,0.0,1.0
1999-08-24,18.0,18.69,18.0,18.63,257600,5.80871820247855,6.03138573357356,5.80871820247855,6.01202333956529,798248.398075414,0.0,1.0
1999-08-25,18.0,18.25,17.75,18.0,173067,5.80871820247855,5.88939484417964,5.72804156077745,5.80871820247855,536298.352133997,0.0,1.0
1999-08-26,17.88,18.06,17.63,17.94,641867,5.76999341446202,5.82808059648681,5.68931677276093,5.78935580847028,1989011.27533957,0.0,1.0
1999-08-27,17.75,17.88,17.63,17.81,317067,5.72804156077745,5.76999341446202,5.68931677276093,5.74740395478572,982524.164722739,0.0,1.0
1999-08-30,17.06,17.75,16.94,17.75,533200,5.50537402968244,5.72804156077745,5.46664924166592,5.72804156077745,1652275.02272442,0.0,1.0
1999-08-31,15.63,17.19,15.63,16.81,586200,5.0439036391522,5.54732588336701,5.0439036391522,5.42469738798135,1816510.91208,0.0,1.0
1999-09-01,16.81,17.06,16.0,16.0,462800,5.42469738798135,5.50537402968244,5.16330506886982,5.16330506886982,1434120.18101437,0.0,1.0
1999-09-02,17.13,17.19,16.38,16.81,220000,5.52796348935875,5.54732588336701,5.28593356425548,5.42469738798135,681733.88034391,0.0,1.0
1999-09-03,17.0,18.06,16.88,17.13,336200,5.48601163567418,5.82808059648681,5.44728684765766,5.52796348935875,1041813.3207801,0.0,1.0
1999-09-07,17.0,17.5,16.88,17.0,565600,5.48601163567418,5.64736491907636,5.44728684765766,5.48601163567418,1752675.83055689,0.0,1.0
1999-09-08,16.94,17.31,16.75,17.0,280800,5.46664924166592,5.58605067138353,5.40533499397309,5.48601163567418,870140.334548045,0.0,1.0
1999-09-09,16.75,17.0,16.63,16.75,351867,5.40533499397309,5.48601163567418,5.36661020595657,5.40533499397309,1090362.06943168,0.0,1.0
1999-09-10,17.88,17.94,16.75,16.81,556067,5.76999341446202,5.78935580847028,5.40533499397309,5.42469738798135,1723135.06200544,0.0,1.0
1999-09-13,17.63,17.88,17.38,17.56,153067,5.68931677276093,5.76999341446202,5.60864013105984,5.66672731308463,474322.544830006,0.0,1.0
1999-09-14,18.38,18.63,17.38,17.56,240400,5.9313466978642,6.01202333956529,5.60864013105984,5.66672731308463,744949.203793982,0.0,1.0
1999-09-15,19.06,19.38,18.69,19.0,720867,6.15078716329117,6.25405326466857,6.03138573357356,6.13142476928291,2233815.71419033,0.0,1.0
1999-09-16,18.06,19.0,17.88,19.0,688267,5.82808059648681,6.13142476928291,5.76999341446202,6.13142476928291,2132795.14828483,0.0,1.0
1999-09-17,18.5,19.06,18.06,18.06,543467,5.97007148588073,6.15078716329117,5.82808059648681,5.82808059648681,1684090.30340392,0.0,1.0
1999-09-20,18.06,18.56,17.94,18.5,219667,5.82808059648681,5.98943387988899,5.78935580847028,5.97007148588073,680701.983152298,0.0,1.0
1999-09-21,18.13,18.69,17.94,17.94,365400,5.85067005616311,6.03138573357356,5.78935580847028,5.78935580847028,1132297.99944393,0.0,1.0
1999-09-22,18.0,18.19,17.56,18.19,380067,5.80871820247855,5.87003245017137,5.66672731308463,5.87003245017137,1177747.95773031,0.0,1.0
1999-09-23,18.25,18.63,17.81,17.94,421200,5.88939484417964,6.01202333956529,5.74740395478572,5.78935580847028,1305210.50182207,0.0,1.0
1999-09-24,18.81,19.0,18.5,18.5,654000,6.07011052159008,6.13142476928291,5.97007148588073,5.97007148588073,2026608.89884053,0.0,1.0
1999-09-27,18.88,19.38,18.88,19.19,485800,6.09269998126639,6.25405326466857,6.09269998126639,6.19273901697574,1505392.35941396,0.0,1.0
1999-09-28,18.63,18.88,18.38,18.88,519000,6.01202333956529,6.09269998126639,5.9313466978642,6.09269998126639,1608272.19953859,0.0,1.0
1999-09-29,18.63,19.56,18.56,18.63,435667,6.01202333956529,6.31214044669335,5.98943387988899,6.01202333956529,1350040.70203541,0.0,1.0
1999-09-30,19.56,19.81,18.63,18.63,363800,6.31214044669335,6.39281708839444,6.01202333956529,6.01202333956529,1127339.93485961,0.0,1.0
1999-10-01,19.25,19.56,19.0,19.56,232667,6.212101410984,6.31214044669335,6.13142476928291,6.31214044669335,720986.257899893,0.0,1.0
1999-10-04,19.94,20.0,19.38,19.38,196800,6.43476894207901,6.45413133608727,6.25405326466857,6.25405326466857,609841.943871279,0.0,1.0
1999-10-05,19.75,20.25,19.56,19.94,356200,6.37345469438618,6.53480797778836,6.31214044669335,6.43476894207901,1103789.12808409,0.0,1.0
1999-10-06,20.31,20.63,19.56,19.56,225600,6.5670786344688,6.67054811566181,6.32457203792268,6.32457203792268,697712.979398582,0.04,1.0
1999-10-07,19.81,20.31,19.81,20.31,307600,6.40540757010472,6.5670786344688,6.40540757010472,6.5670786344688,951314.328293458,0.0,1.0
1999-10-08,19.94,20.19,19.5,19.56,309000,6.44744204683938,6.52827757902142,6.305171510199,6.32457203792268,955644.107420931,0.0,1.0
1999-10-11,19.75,20.06,19.69,19.94,194467,6.38600704238103,6.48624310228676,6.36660651465735,6.44744204683938,601427.969701703,0.0,1.0
1999-10-12,19.88,20.06,19.75,19.81,253867,6.42804151911569,6.48624310228676,6.38600704238103,6.40540757010472,785134.312681649,0.0,1.0
1999-10-13,19.38,20.56,19.38,19.88,398867,6.26637045475162,6.64791416665084,6.26637045475162,6.42804151911569,1233575.72231283,0.0,1.0
1999-10-14,19.5,19.56,19.19,19.38,344000,6.305171510199,6.32457203792268,6.20493545029327,6.26637045475162,1063888.58560777,0.0,1.0
1999-10-15,18.88,19.69,18.75,19.5,466867,6.10469939038754,6.36660651465735,6.06266491365288,6.305171510199,1443879.27993297,0.0,1.0
1999-10-18,19.25,19.44,18.94,19.0,220267,6.22433597801696,6.28577098247531,6.12409991811123,6.14350044583492,681219.613622285,0.0,1.0
1999-10-19,19.69,20.06,19.19,19.38,445400,6.36660651465735,6.48624310228676,6.20493545029327,6.26637045475162,1377488.30241192,0.0,1.0
1999-10-20,19.75,20.0,19.38,19.81,457667,6.38600704238103,6.46684257456307,6.26637045475162,6.40540757010472,1415426.44566672,0.0,1.0
1999-10-21,19.44,19.81,18.88,19.56,375800,6.28577098247531,6.40540757010472,6.10469939038754,6.32457203792268,1162236.42578895,0.0,1.0
1999-10-22,19.19,19.75,19.13,19.5,290800,6.20493545029327,6.38600704238103,6.18553492256958,6.305171510199,899356.978763775,0.0,1.0
1999-10-25,18.31,19.0,18.25,18.94,435267,5.92039437701249,6.14350044583492,5.9009938492888,6.12409991811123,1346149.97962714,0.0,1.0
1999-10-26,18.13,18.5,18.06,18.31,457867,5.86219279384142,5.98182938147084,5.83955884483045,5.92039437701249,1416044.98554207,0.0,1.0
1999-10-27,18.38,18.63,18.19,18.25,235667,5.94302832602346,6.0238638582055,5.88159332156512,5.9009938492888,728847.184024494,0.0,1.0
1999-10-28,18.69,18.88,18.44,18.44,247667,6.04326438592919,6.10469939038754,5.96242885374715,5.96242885374715,765959.576545695,0.0,1.0
1999-10-29,19.06,19.06,18.63,18.75,286000,6.16290097355861,6.16290097355861,6.0238638582055,6.06266491365288,884512.021755295,0.0,1.0
1999-11-01,18.81,19.31,18.81,19.31,295000,6.08206544137657,6.24373650574065,6.08206544137657,6.24373650574065,912346.316146196,0.0,1.0
1999-11-02,19.13,19.38,18.94,18.94,259800,6.18553492256958,6.26637045475162,6.12409991811123,6.12409991811123,803483.298084005,0.0,1.0
1999-11-03,19.19,19.75,19.13,19.13,352867,6.20493545029327,6.38600704238103,6.18553492256958,6.18553492256958,1091311.55098156,0.0,1.0
1999-11-04,19.75,20.06,19.25,19.25,291800,6.38600704238103,6.48624310228676,6.22433597801696,6.22433597801696,902449.678140543,0.0,1.0
1999-11-05,19.69,20.19,19.69,19.94,643000,6.36660651465735,6.52827757902142,6.36660651465735,6.44744204683938,1988605.69926103,0.0,1.0
1999-11-08,20.25,20.5,19.75,19.75,323800,6.54767810674511,6.62851363892715,6.38600704238103,6.38600704238103,1001416.05819708,0.0,1.0
1999-11-09,19.31,20.38,19.31,20.38,423467,6.24373650574065,6.58971258347977,6.24373650574065,6.58971258347977,1309656.12698129,0.0,1.0
1999-11-10,19.38,19.63,19.13,19.19,231667,6.26637045475162,6.34720598693366,6.18553492256958,6.20493545029327,716476.386517426,0.0,1.0
1999-11-11,19.5,19.56,19.25,19.38,256200,6.305171510199,6.32457203792268,6.22433597801696,6.26637045475162,792349.580327645,0.0,1.0
1999-11-12,19.69,19.88,19.38,19.38,127667,6.36660651465735,6.42804151911569,6.26637045475162,6.26637045475162,394835.651333682,0.0,1.0
1999-11-15,19.88,20.25,19.75,19.75,199000,6.42804151911569,6.54767810674511,6.38600704238103,6.38600704238103,615447.175976587,0.0,1.0
1999-11-16,19.75,20.0,19.63,19.94,230467,6.38600704238103,6.46684257456307,6.34720598693366,6.44744204683938,712765.147265307,0.0,1.0
1999-11-17,19.38,19.88,19.38,19.75,394000,6.26637045475162,6.42804151911569,6.26637045475162,6.38600704238103,1218523.55444611,0.0,1.0
1999-11-18,18.81,19.63,18.81,19.44,514067,6.08206544137657,6.34720598693366,6.08206544137657,6.28577098247531,1589854.69051636,0.0,1.0
1999-11-19,18.0,18.69,17.81,18.56,330400,5.82015831710677,6.04326438592919,5.75872331264842,6.00122990919453,1021827.87408374,0.0,1.0
1999-11-22,18.09,18.31,17.88,18.13,320800,5.8492591086923,5.92039437701249,5.78135726165939,5.86219279384142,992137.960066778,0.0,1.0
1999-11-23,17.56,17.94,17.38,17.94,303467,5.67788778046638,5.80075778938308,5.61968619729531,5.80075778938308,938532.20176928,0.0,1.0
1999-11-24,17.19,17.63,17.0,17.56,302667,5.55825119283696,5.70052172947735,5.49681618837861,5.67788778046638,936058.042267867,0.0,1.0
1999-11-26,17.13,17.5,17.13,17.19,84400,5.53885066511327,5.65848725274269,5.53885066511327,5.55825119283696,261023.827399115,0.0,1.0
1999-11-29,17.88,17.88,16.88,17.13,285267,5.78135726165939,5.78135726165939,5.45801513293123,5.53885066511327,882245.073112124,0.0,1.0
1999-11-30,17.81,17.88,17.38,17.88,717867,5.75872331264842,5.78135726165939,5.61968619729531,5.78135726165939,2220146.82350143,0.0,1.0
1999-12-01,17.88,18.31,17.75,17.94,457867,5.78135726165939,5.92039437701249,5.73932278492473,5.80075778938308,1416044.98554207,0.0,1.0
1999-12-02,17.31,17.94,17.06,17.88,231200,5.59705224828434,5.80075778938308,5.5162167161023,5.78135726165939,715032.095908476,0.0,1.0
1999-12-03,17.94,18.13,17.38,17.38,304000,5.80075778938308,5.86219279384142,5.61968619729531,5.61968619729531,940180.610537096,0.0,1.0
1999-12-06,17.63,17.94,17.56,17.94,169667,5.70052172947735,5.80075778938308,5.67788778046638,5.80075778938308,524729.025157887,0.0,1.0
1999-12-07,17.44,17.81,17.25,17.56,347067,5.639086725019,5.75872331264842,5.57765172056065,5.67788778046638,1073373.89459631,0.0,1.0
1999-12-08,17.25,17.69,17.13,17.31,240600,5.57765172056065,5.71992225720104,5.53885066511327,5.59705224828434,744103.470050084,0.0,1.0
1999-12-09,16.56,17.31,16.44,17.19,235267,5.35454565173822,5.59705224828434,5.31574459629085,5.55825119283696,727610.104273787,0.0,1.0
1999-12-10,16.5,16.81,16.19,16.81,226600,5.33514512401454,5.43538118392026,5.23490906410881,5.43538118392026,700805.678775348,0.0,1.0
1999-12-13,16.31,16.88,16.13,16.44,314467,5.27371011955619,5.45801513293123,5.21550853638512,5.31574459629085,972551.894913714,0.0,1.0
1999-12-14,16.5,16.56,16.0,16.06,420867,5.33514512401454,5.35454565173822,5.17347405965046,5.19287458737415,1301615.1086017,0.0,1.0
1999-12-15,16.38,16.81,16.25,16.31,315400,5.29634406856716,5.43538118392026,5.2543095918325,5.27371011955619,975437.383432237,0.0,1.0
1999-12-16,15.94,16.25,15.88,16.13,321467,5.15407353192677,5.2543095918325,5.13467300420308,5.21550853638512,994200.790551082,0.0,1.0
1999-12-17,17.13,17.25,16.25,16.25,945600,5.53885066511327,5.57765172056065,5.2543095918325,5.2543095918325,2924456.53067065,0.0,1.0
1999-12-20,18.0,18.13,16.88,17.0,529200,5.82015831710677,5.86219279384142,5.45801513293123,5.49681618837861,1636656.51018497,0.0,1.0
1999-12-21,17.19,18.0,17.13,18.0,316800,5.55825119283696,5.82015831710677,5.53885066511327,5.82015831710677,979767.162559712,0.0,1.0
1999-12-22,17.31,17.63,17.0,17.06,592267,5.59705224828434,5.70052172947735,5.49681618837861,5.5162167161023,1831703.78177952,0.0,1.0
1999-12-23,17.56,17.75,17.25,17.25,223400,5.67788778046638,5.73932278492473,5.57765172056065,5.57765172056065,690909.040769695,0.0,1.0
1999-12-27,17.81,18.13,17.5,17.5,157600,5.75872331264842,5.86219279384142,5.65848725274269,5.65848725274269,487409.421778442,0.0,1.0
1999-12-28,17.88,18.38,17.81,17.81,171000,5.78135726165939,5.94302832602346,5.75872331264842,5.75872331264842,528851.593427117,0.0,1.0
1999-12-29,17.56,18.13,17.56,17.81,211067,5.67788778046638,5.86219279384142,5.67788778046638,5.75872331264842,652766.779356031,0.0,1.0
1999-12-30,17.75,18.13,17.56,17.69,118667,5.73932278492473,5.86219279384142,5.67788778046638,5.71992225720104,367001.356942782,0.0,1.0
1999-12-31,18.13,18.19,17.5,17.69,96000,5.86219279384142,5.88159332156512,5.65848725274269,5.71992225720104,296899.14016961,0.0,1.0
2000-01-03,17.31,18.06,17.25,18.0,269200,5.59705224828434,5.83955884483045,5.57765172056065,5.82015831710677,832554.672225613,0.0,1.0
2000-01-04,17.19,17.56,17.0,17.31,185667,5.55825119283696,5.67788778046638,5.49681618837861,5.59705224828434,574212.215186155,0.0,1.0
2000-01-05,17.81,18.06,17.06,17.06,266400,5.75872331264842,5.83955884483045,5.5162167161023,5.5162167161023,823895.113970666,0.0,1.0
2000-01-06,17.63,18.19,17.63,17.69,133200,5.70052172947735,5.88159332156512,5.70052172947735,5.71992225720104,411947.556985333,0.0,1.0
2000-01-07,17.38,18.25,17.38,17.75,446600,5.61968619729531,5.9009938492888,5.61968619729531,5.73932278492473,1381199.54166404,0.0,1.0
2000-01-10,17.5,17.69,17.31,17.31,190800,5.65848725274269,5.71992225720104,5.59705224828434,5.59705224828434,590087.041087099,0.0,1.0
2000-01-11,18.19,18.31,17.5,17.5,278267,5.88159332156512,5.92039437701249,5.65848725274269,5.65848725274269,860596.177474757,0.0,1.0
2000-01-12,17.56,18.19,17.38,18.13,774867,5.67788778046638,5.88159332156512,5.61968619729531,5.86219279384142,2396430.68797713,0.0,1.0
2000-01-13,18.63,18.75,17.63,17.75,647600,6.0238638582055,6.06266491365288,5.70052172947735,5.73932278492473,2002832.11639416,0.0,1.0
2000-01-14,18.88,19.0,18.63,18.63,237267,6.10469939038754,6.14350044583492,6.0238638582055,6.0238638582055,733795.50302732,0.0,1.0
2000-01-18,18.63,19.0,18.38,18.75,274667,6.0238638582055,6.14350044583492,5.94302832602346,6.06266491365288,849462.459718397,0.0,1.0
2000-01-19,18.31,18.69,18.13,18.63,554867,5.92039437701249,6.04326438592919,5.86219279384142,6.0238638582055,1716036.82508845,0.0,1.0
2000-01-20,17.63,18.25,17.5,18.19,463467,5.70052172947735,5.9009938492888,5.65848725274269,5.88159332156512,1433364.10205196,0.0,1.0
2000-01-21,17.56,17.88,17.56,17.88,469867,5.67788778046638,5.78135726165939,5.67788778046638,5.78135726165939,1453157.37806327,0.0,1.0
2000-01-24,17.13,17.81,17.0,17.81,471400,5.53885066511327,5.75872331264842,5.49681618837861,5.75872331264842,1457898.48620785,0.0,1.0
2000-01-25,16.63,17.0,16.56,16.94,519667,5.37717960074919,5.49681618837861,5.35454565173822,5.47741566065492,1607173.80702626,0.0,1.0
2000-01-26,16.56,16.81,16.38,16.81,602867,5.35454565173822,5.43538118392026,5.29634406856716,5.43538118392026,1864486.39517325,0.0,1.0
2000-01-27,16.5,16.69,16.25,16.56,376200,5.33514512401454,5.39658012847288,5.2543095918325,5.35454565173822,1163473.50553966,0.0,1.0
2000-01-28,15.75,16.38,15.69,16.38,798000,5.09263852746842,5.29634406856716,5.07323799974473,5.29634406856716,2467974.10265988,0.0,1.0
2000-01-31,15.88,16.06,15.56,15.75,385000,5.13467300420308,5.19287458737415,5.03120352301007,5.09263852746842,1190689.2600552,0.0,1.0
2000-02-01,15.38,16.0,15.25,15.88,425667,4.973001939839,5.17347405965046,4.93096746310434,5.13467300420308,1316460.06561018,0.0,1.0
2000-02-02,15.81,15.81,14.25,15.38,2485067,5.11203905519211,5.11203905519211,4.60762533437619,4.973001939839,7685565.16212365,0.0,1.0
2000-02-03,16.19,16.19,15.63,15.88,376267,5.23490906410881,5.23490906410881,5.05383747202104,5.13467300420308,1163680.7163979,0.0,1.0
2000-02-04,16.75,16.75,16.12,16.12,1167267,5.41598065619657,5.41598065619657,5.21227511509784,5.21227511509784,3610005.92342041,0.0,1.0
2000-02-07,16.06,16.75,15.94,16.69,411200,5.19287458737415,5.41598065619657,5.15407353192677,5.39658012847288,1271717.98372649,0.0,1.0
2000-02-08,16.38,16.5,16.13,16.25,592600,5.29634406856716,5.33514512401454,5.21550853638512,5.2543095918325,1832733.65067198,0.0,1.0
2000-02-09,15.81,16.31,15.75,16.25,392667,5.11203905519211,5.27371011955619,5.09263852746842,5.2543095918325,1214400.98617688,0.0,1.0
2000-02-10,15.88,16.06,15.5,15.69,449667,5.13467300420308,5.19287458737415,5.01180299528638,5.07323799974473,1390684.85065258,0.0,1.0
2000-02-11,15.56,16.06,15.44,16.0,366400,5.03120352301007,5.19287458737415,4.99240246756269,5.17347405965046,1133165.05164734,0.0,1.0
2000-02-14,15.13,15.56,15.06,15.5,287200,4.89216640765696,5.03120352301007,4.86953245864599,5.01180299528638,888223.261007416,0.0,1.0
2000-02-15,15.38,15.44,14.94,15.06,644200,4.973001939839,4.99240246756269,4.83073140319862,4.86953245864599,1992316.93851315,0.0,1.0
2000-02-16,14.69,15.44,14.63,15.38,455667,4.74989587101658,4.99240246756269,4.73049534329289,4.973001939839,1409241.04691318,0.0,1.0
2000-02-17,14.75,14.94,14.56,14.88,351400,4.76929639874027,4.83073140319862,4.70786139428192,4.81133087547493,1086774.56099584,0.0,1.0
2000-02-18,14.44,14.63,14.25,14.5,653800,4.66906033883454,4.73049534329289,4.60762533437619,4.68846086655823,2022006.85253011,0.0,1.0
2000-02-22,14.38,14.75,14.25,14.5,355200,4.64965981111085,4.76929639874027,4.60762533437619,4.68846086655823,1098526.81862755,0.0,1.0
2000-02-23,14.13,14.72,14.13,14.31,755267,4.56882427892881,4.75959613487842,4.56882427892881,4.62702586209988,2335813.78019251,0.0,1.0
2000-02-24,13.69,14.13,13.31,14.0,585467,4.42655374228842,4.56882427892881,4.30368373337173,4.52678980219415,1810673.42601751,0.0,1.0
2000-02-25,13.56,13.88,13.5,13.69,250067,4.38451926555376,4.48798874674677,4.36511873783007,4.42655374228842,773382.055049935,0.0,1.0
2000-02-28,13.5,13.94,13.44,13.81,328867,4.36511873783007,4.50738927447046,4.34571821010638,4.4653547977358,1017086.76593916,0.0,1.0
2000-02-29,13.19,13.69,13.13,13.5,522000,4.26488267792435,4.42655374228842,4.24548215020066,4.36511873783007,1614389.07467225,0.0,1.0
2000-03-01,13.63,13.75,13.25,13.31,515667,4.40715321456473,4.44595427001211,4.28428320564804,4.30368373337173,1594803.00951919,0.0,1.0
2000-03-02,13.44,13.88,13.38,13.63,316267,4.34571821010638,4.48798874674677,4.3263176823827,4.40715321456473,978118.753791896,0.0,1.0
2000-03-03,13.56,13.75,13.38,13.44,413200,4.38451926555376,4.44595427001211,4.3263176823827,4.34571821010638,1277903.38248003,0.0,1.0
2000-03-06,13.56,13.75,13.38,13.5,376067,4.38451926555376,4.44595427001211,4.3263176823827,4.36511873783007,1163062.17652255,0.0,1.0
2000-03-07,12.63,13.69,12.44,13.5,518467,4.08381108583658,4.42655374228842,4.02237608137823,4.36511873783007,1603462.56777413,0.0,1.0
2000-03-08,12.56,13.0,12.44,12.44,382800,4.06117713682561,4.203447673466,4.02237608137823,4.02237608137823,1183885.32142632,0.0,1.0
2000-03-09,12.81,12.88,12.44,12.63,498467,4.14201266900765,4.16464661801862,4.02237608137823,4.08381108583658,1541608.5802388,0.0,1.0
2000-03-10,12.94,13.25,12.63,12.75,264467,4.18404714574231,4.28428320564804,4.08381108583658,4.12261214128396,817916.926075376,0.0,1.0
2000-03-13,12.81,13.25,12.75,12.81,461600,4.14201266900765,4.28428320564804,4.12261214128396,4.14201266900765,1427590.03231554,0.0,1.0
2000-03-14,12.81,13.0,12.69,12.75,250600,4.14201266900765,4.203447673466,4.10321161356027,4.12261214128396,775030.463817751,0.0,1.0
2000-03-15,13.56,13.75,12.81,12.81,351200,4.38451926555376,4.44595427001211,4.14201266900765,4.14201266900765,1086156.02112049,0.0,1.0
2000-03-16,14.25,14.56,13.63,13.63,391267,4.60762533437619,4.70786139428192,4.40715321456473,4.40715321456473,1210071.2070494,0.0,1.0
2000-03-17,13.94,14.31,13.81,14.19,482867,4.50738927447046,4.62702586209988,4.4653547977358,4.5882248066525,1493362.46996124,0.0,1.0
2000-03-20,14.25,14.38,13.81,13.81,280267,4.60762533437619,4.64965981111085,4.4653547977358,4.4653547977358,866781.576228291,0.0,1.0
2000-03-21,14.56,14.75,14.13,14.25,321800,4.70786139428192,4.76929639874027,4.56882427892881,4.60762533437619,995230.659443544,0.0,1.0
2000-03-22,14.38,15.38,14.38,14.81,344800,4.64965981111085,4.973001939839,4.64965981111085,4.78869692646396,1066362.74510918,0.0,1.0
2000-03-23,14.69,14.75,13.69,14.44,535200,4.74989587101658,4.76929639874027,4.42655374228842,4.66906033883454,1655212.70644557,0.0,1.0
2000-03-24,15.13,16.19,15.06,15.75,1114200,4.89216640765696,5.23490906410881,4.86953245864599,5.09263852746842,3445885.64559353,0.0,1.0
2000-03-27,15.25,15.56,15.0,15.0,793600,4.93096746310434,5.03120352301007,4.8501319309223,4.8501319309223,2454366.22540211,0.0,1.0
2000-03-28,16.5,17.0,15.38,15.38,985267,5.33514512401454,5.49681618837861,4.973001939839,4.973001939839,3047134.63684886,0.0,1.0
2000-03-29,17.19,17.5,17.0,17.5,886200,5.55825119283696,5.65848725274269,5.49681618837861,5.65848725274269,2740750.18769071,0.0,1.0
2000-03-30,17.63,17.63,17.13,17.44,324800,5.70052172947735,5.70052172947735,5.53885066511327,5.639086725019,1004508.75757385,0.0,1.0
2000-03-31,17.81,17.88,17.13,17.38,573200,5.75872331264842,5.78135726165939,5.53885066511327,5.61968619729531,1772735.28276271,0.0,1.0
2000-04-03,17.75,18.25,17.75,17.94,379067,5.73932278492473,5.9009938492888,5.73932278492473,5.80075778938308,1172340.27465285,0.0,1.0
2000-04-04,18.25,18.75,17.5,17.94,563867,5.9009938492888,6.06266491365288,5.65848725274269,5.80075778938308,1743871.11947935,0.0,1.0
2000-04-05,18.69,18.75,18.06,18.13,437267,6.04326438592919,6.06266491365288,5.83955884483045,5.86219279384142,1352335.37838067,0.0,1.0
2000-04-06,18.13,18.81,18.13,18.81,410467,5.87512647899055,6.09548422889202,5.87512647899055,6.09548422889202,1266656.42631044,0.04,1.0
2000-04-07,18.0,18.25,17.94,18.0,386400,5.83299926209762,5.91401314073787,5.81355593122397,5.83299926209762,1192388.28730776,0.0,1.0
2000-04-10,18.5,18.5,17.81,18.25,446600,5.99502701937811,5.99502701937811,5.77142871433104,5.91401314073787,1378158.92627237,0.0,1.0
2000-04-11,18.56,18.56,18.19,18.5,302067,6.01447035025177,6.01447035025177,5.89456980986421,5.99502701937811,932145.840533625,0.0,1.0
2000-04-12,18.81,19.44,18.31,18.31,264067,6.09548422889202,6.29963920306543,5.93345647161153,5.93345647161153,814881.982050977,0.0,1.0
2000-04-13,18.06,18.63,18.06,18.63,396600,5.85244259297128,6.03715423627104,5.85244259297128,6.03715423627104,1223864.37563731,0.0,1.0
2000-04-14,17.31,18.13,17.0,18.13,612000,5.60940095705055,5.87512647899055,5.50894374753664,5.87512647899055,1888565.29977316,0.0,1.0
2000-04-17,17.56,17.75,17.31,17.31,352000,5.69041483569079,5.75198538345738,5.60940095705055,5.60940095705055,1086233.63647084,0.0,1.0
2000-04-18,17.44,17.69,17.13,17.44,284467,5.65152817394348,5.73254205258372,5.55107096442957,5.65152817394348,877834.158710082,0.0,1.0
2000-04-19,17.88,18.38,17.25,17.25,488400,5.79411260035031,5.9561403576308,5.58995762617689,5.58995762617689,1507149.17060328,0.0,1.0
2000-04-20,19.0,19.19,17.88,17.88,294667,6.1570547766586,6.21862532442519,5.79411260035031,5.79411260035031,909310.247039636,0.0,1.0
2000-04-24,18.88,19.0,18.56,18.88,447000,6.11816811491128,6.1570547766586,6.01447035025177,6.11816811491128,1379393.28267745,0.0,1.0
2000-04-25,19.25,19.25,18.63,18.81,255267,6.23806865529885,6.23806865529885,6.03715423627104,6.09548422889202,787726.141139206,0.0,1.0
2000-04-26,19.25,19.25,18.94,19.13,414400,6.23806865529885,6.23806865529885,6.13761144578494,6.19918199355153,1278793.23566339,0.0,1.0
2000-04-27,18.63,19.06,18.5,19.0,534867,6.03715423627104,6.17649810753226,5.99502701937811,6.1570547766586,1650541.26829047,0.0,1.0
2000-04-28,18.5,18.56,18.06,18.56,325067,5.99502701937811,6.01447035025177,5.85244259297128,6.01447035025177,1003121.33382575,0.0,1.0
2000-05-01,18.25,18.56,17.5,18.13,392067,5.91401314073787,6.01447035025177,5.67097150481713,5.87512647899055,1209876.03167674,0.0,1.0
2000-05-02,18.0,18.44,17.88,18.44,336267,5.83299926209762,5.97558368850445,5.79411260035031,5.97558368850445,1037683.31316801,0.0,1.0
2000-05-03,17.19,18.13,17.0,18.13,261000,5.57051429530323,5.87512647899055,5.50894374753664,5.87512647899055,805417.554315023,0.0,1.0
2000-05-04,17.25,17.69,17.19,17.69,277000,5.58995762617689,5.73254205258372,5.57051429530323,5.73254205258372,854791.810518242,0.0,1.0
2000-05-05,18.13,18.44,17.25,17.25,451667,5.87512647899055,5.97558368850445,5.58995762617689,5.58995762617689,1393795.13603373,0.0,1.0
2000-05-08,17.69,18.06,17.47,18.06,256000,5.73254205258372,5.85244259297128,5.6612498393803,5.85244259297128,789988.099251517,0.0,1.0
2000-05-09,18.0,18.06,17.5,17.81,270200,5.83299926209762,5.85244259297128,5.67097150481713,5.77142871433104,833807.751631874,0.0,1.0
2000-05-10,18.06,18.44,17.94,18.0,287600,5.85244259297128,5.97558368850445,5.81355593122397,5.83299926209762,887502.255252876,0.0,1.0
2000-05-11,18.63,18.63,18.19,18.25,426400,6.03715423627104,6.03715423627104,5.89456980986421,5.91401314073787,1315823.92781581,0.0,1.0
2000-05-12,18.56,18.88,18.5,18.56,179667,6.01447035025177,6.11816811491128,5.99502701937811,6.01447035025177,554432.780578993,0.0,1.0
2000-05-15,18.44,18.75,18.44,18.5,216067,5.97558368850445,6.07604089801836,5.97558368850445,5.99502701937811,666759.213441319,0.0,1.0
2000-05-16,19.13,19.25,18.31,18.38,160000,6.19918199355153,6.23806865529885,5.93345647161153,5.9561403576308,493742.562032198,0.0,1.0
2000-05-17,18.69,19.06,18.38,19.0,477067,6.0565975671447,6.17649810753226,5.9561403576308,6.1570547766586,1472176.76775634,0.0,1.0
2000-05-18,18.69,18.88,18.5,18.69,187667,6.0565975671447,6.11816811491128,5.99502701937811,6.0565975671447,579119.908680603,0.0,1.0
2000-05-19,18.31,18.69,18.06,18.56,401800,5.93345647161153,6.0565975671447,5.85244259297128,6.01447035025177,1239911.00890336,0.0,1.0
2000-05-22,18.31,18.38,18.0,18.31,300867,5.93345647161153,5.9561403576308,5.83299926209762,5.93345647161153,928442.771318382,0.0,1.0
2000-05-23,18.75,18.94,18.25,18.31,388800,6.07604089801836,6.13761144578494,5.91401314073787,5.93345647161153,1199794.42573824,0.0,1.0
2000-05-24,19.19,19.25,18.75,18.88,489267,6.21862532442519,6.23806865529885,6.07604089801836,6.11816811491128,1509824.6381113,0.0,1.0
2000-05-25,18.56,19.0,18.25,19.0,652400,6.01447035025177,6.1570547766586,5.91401314073787,6.1570547766586,2013235.29668629,0.0,1.0
2000-05-26,18.88,18.88,18.56,18.63,362667,6.11816811491128,6.11816811491128,6.01447035025177,6.03715423627104,1119150.83590332,0.0,1.0
2000-05-30,18.38,18.88,18.25,18.88,246867,5.9561403576308,6.11816811491128,5.91401314073787,6.11816811491128,761804.656632515,0.0,1.0
2000-05-31,17.5,18.25,17.5,18.13,596867,5.67097150481713,5.91401314073787,5.67097150481713,5.87512647899055,1841866.51107795,0.0,1.0
2000-06-01,17.0,17.19,16.88,17.13,558467,5.50894374753664,5.57051429530323,5.47005708578933,5.55107096442957,1723368.29619022,0.0,1.0
2000-06-02,16.94,17.0,16.88,17.0,307067,5.48950041666299,5.50894374753664,5.47005708578933,5.50894374753664,947575.29559713,0.0,1.0
2000-06-05,16.75,17.0,16.69,17.0,290067,5.4279298688964,5.50894374753664,5.40848653802274,5.50894374753664,895115.148381209,0.0,1.0
2000-06-06,16.75,17.0,16.75,17.0,216400,5.4279298688964,5.50894374753664,5.4279298688964,5.50894374753664,667786.815148548,0.0,1.0
2000-06-07,16.81,16.88,16.69,16.88,161600,5.44737319977006,5.47005708578933,5.40848653802274,5.47005708578933,498679.98765252,0.0,1.0
2000-06-08,16.81,17.13,16.56,16.88,129067,5.44737319977006,5.55107096442957,5.36635932112981,5.47005708578933,398286.69533631,0.0,1.0
2000-06-09,16.56,17.13,16.5,16.69,218867,5.36635932112981,5.55107096442957,5.34691599025616,5.40848653802274,675399.708276882,0.0,1.0
2000-06-12,16.56,16.81,16.5,16.5,162067,5.36635932112981,5.44737319977006,5.34691599025616,5.34691599025616,500121.098755452,0.0,1.0
2000-06-13,16.56,16.81,16.44,16.44,122000,5.36635932112981,5.44737319977006,5.3274726593825,5.3274726593825,376478.703549551,0.0,1.0
2000-06-14,16.44,16.81,16.38,16.38,177667,5.3274726593825,5.44737319977006,5.30802932850884,5.30802932850884,548260.99855359,0.0,1.0
2000-06-15,16.81,17.19,16.5,16.56,241200,5.44737319977006,5.57051429530323,5.34691599025616,5.36635932112981,744316.912263538,0.0,1.0
2000-06-16,16.94,17.13,16.63,16.63,371067,5.48950041666299,5.55107096442957,5.38904320714908,5.38904320714908,1145072.32041001,0.0,1.0
2000-06-19,16.31,17.38,16.0,16.94,487200,5.28534544248957,5.63208484306982,5.18488823297567,5.48950041666299,1503446.10138804,0.0,1.0
2000-06-20,15.81,16.44,15.56,16.31,288667,5.12331768520908,5.3274726593825,5.04230380656884,5.28534544248957,890794.900963428,0.0,1.0
2000-06-21,15.69,16.06,15.44,15.94,229267,5.08443102346176,5.20433156384932,5.00341714482152,5.16544490210201,707492.974808975,0.0,1.0
2000-06-22,18.0,18.0,15.75,15.81,223867,5.83299926209762,5.83299926209762,5.10387435433542,5.12331768520908,690829.163340388,0.0,1.0
2000-06-23,16.63,16.69,16.19,16.5,651267,5.38904320714908,5.40848653802274,5.24645878074225,5.34691599025616,2009738.9821689,0.0,1.0
2000-06-26,16.44,17.06,16.38,16.69,221467,5.3274726593825,5.5283870784103,5.30802932850884,5.40848653802274,683423.024909904,0.0,1.0
2000-06-27,16.56,16.75,16.38,16.56,187600,5.36635932112981,5.4279298688964,5.30802932850884,5.36635932112981,578913.153982752,0.0,1.0
2000-06-28,15.82,16.63,15.56,16.56,433400,5.12655824035469,5.38904320714908,5.04230380656884,5.36635932112981,1337425.16490472,0.0,1.0
2000-06-29,16.19,16.19,15.75,15.81,637667,5.24645878074225,5.24645878074225,5.10387435433542,5.12331768520908,1967770.86439616,0.0,1.0
2000-06-30,16.25,16.81,16.0,16.0,582800,5.26590211161591,5.44737319977006,5.18488823297567,5.18488823297567,1798457.28220228,0.0,1.0
2000-07-03,16.44,16.63,15.81,16.38,191000,5.3274726593825,5.38904320714908,5.12331768520908,5.30802932850884,589405.183425936,0.0,1.0
2000-07-05,16.38,16.75,16.38,16.69,183200,5.30802932850884,5.4279298688964,5.30802932850884,5.40848653802274,565335.233526866,0.0,1.0
2000-07-06,16.94,16.94,16.44,16.44,348200,5.48950041666299,5.48950041666299,5.3274726593825,5.3274726593825,1074507.25062257,0.0,1.0
2000-07-07,17.44,17.5,16.81,16.81,434867,5.65152817394348,5.67097150481713,5.44737319977006,5.44737319977006,1341952.16702035,0.0,1.0
2000-07-10,17.13,17.44,16.94,17.31,168600,5.55107096442957,5.65152817394348,5.48950041666299,5.60940095705055,520281.224741429,0.0,1.0
2000-07-11,17.69,17.94,17.0,17.0,698467,5.73254205258372,5.81355593122397,5.50894374753664,5.50894374753664,2155393.03796839,0.0,1.0
2000-07-12,17.63,17.88,17.25,17.56,258467,5.71309872171006,5.79411260035031,5.58995762617689,5.69041483569079,797600.992379851,0.0,1.0
2000-07-13,17.31,17.63,17.19,17.5,226867,5.60940095705055,5.71309872171006,5.57051429530323,5.67097150481713,700086.836378491,0.0,1.0
2000-07-14,17.25,17.44,17.06,17.31,105400,5.58995762617689,5.65152817394348,5.5283870784103,5.60940095705055,325252.91273871,0.0,1.0
2000-07-17,17.38,17.44,16.88,17.13,197200,5.63208484306982,5.65152817394348,5.47005708578933,5.55107096442957,608537.707704683,0.0,1.0
2000-07-18,17.0,17.25,16.88,17.25,106400,5.50894374753664,5.58995762617689,5.47005708578933,5.58995762617689,328338.803751412,0.0,1.0
2000-07-19,17.0,17.13,16.75,17.06,187067,5.50894374753664,5.55107096442957,5.4279298688964,5.5283870784103,577268.374072983,0.0,1.0
2000-07-20,17.13,17.25,16.94,16.94,172000,5.55107096442957,5.58995762617689,5.48950041666299,5.48950041666299,530773.254184613,0.0,1.0
2000-07-21,17.06,17.25,17.0,17.0,119867,5.5283870784103,5.58995762617689,5.50894374753664,5.50894374753664,369896.498019459,0.0,1.0
2000-07-24,17.0,17.06,16.81,16.94,252800,5.50894374753664,5.5283870784103,5.44737319977006,5.48950041666299,780113.248010873,0.0,1.0
2000-07-25,16.94,17.0,16.81,16.94,1361600,5.48950041666299,5.50894374753664,5.44737319977006,5.48950041666299,4201749.202894,0.0,1.0
2000-07-26,18.31,18.34,16.81,16.81,733000,5.93345647161153,5.94317813704836,5.44737319977006,5.44737319977006,2261958.11231001,0.0,1.0
2000-07-27,17.88,18.25,17.75,18.25,994000,5.79411260035031,5.91401314073787,5.75198538345738,5.91401314073787,3067375.66662503,0.0,1.0
2000-07-28,17.25,17.81,17.19,17.81,377467,5.58995762617689,5.77142871433104,5.57051429530323,5.77142871433104,1164822.0228913,0.0,1.0
2000-07-31,16.31,17.56,16.19,17.25,595400,5.28534544248957,5.69041483569079,5.24645878074225,5.58995762617689,1837339.50896232,0.0,1.0
2000-08-01,16.81,16.94,16.31,16.38,316400,5.44737319977006,5.48950041666299,5.28534544248957,5.30802932850884,976375.916418671,0.0,1.0
2000-08-02,16.69,17.44,16.56,16.69,463067,5.40848653802274,5.65152817394348,5.36635932112981,5.40848653802274,1428974.29357852,0.0,1.0
2000-08-03,16.63,16.94,16.56,16.69,403867,5.38904320714908,5.48950041666299,5.36635932112981,5.40848653802274,1246289.54562661,0.0,1.0
2000-08-04,17.5,17.63,16.63,16.63,293067,5.67097150481713,5.71309872171006,5.38904320714908,5.38904320714908,904372.821419314,0.0,1.0
2000-08-07,17.31,17.56,17.19,17.56,230667,5.60940095705055,5.69041483569079,5.57051429530323,5.69041483569079,711813.222226756,0.0,1.0
2000-08-08,17.13,17.31,17.06,17.19,252600,5.55107096442957,5.60940095705055,5.5283870784103,5.57051429530323,779496.069808332,0.0,1.0
2000-08-09,16.88,17.19,16.88,17.06,240267,5.47005708578933,5.57051429530323,5.47005708578933,5.5283870784103,741437.775948687,0.0,1.0
2000-08-10,16.81,17.13,16.81,16.94,471600,5.44737319977006,5.55107096442957,5.44737319977006,5.48950041666299,1455306.2015899,0.0,1.0
2000-08-11,16.81,16.94,16.75,16.94,325400,5.44737319977006,5.48950041666299,5.4279298688964,5.48950041666299,1004148.93553298,0.0,1.0
2000-08-14,16.94,17.13,16.75,16.88,197200,5.48950041666299,5.55107096442957,5.4279298688964,5.47005708578933,608537.707704683,0.0,1.0
2000-08-15,16.75,17.19,16.5,16.81,232267,5.4279298688964,5.57051429530323,5.34691599025616,5.44737319977006,716750.647847078,0.0,1.0
2000-08-16,17.0,17.13,16.63,16.63,181267,5.50894374753664,5.55107096442957,5.38904320714908,5.38904320714908,559370.206199315,0.0,1.0
2000-08-17,17.06,17.19,16.88,16.88,605867,5.5283870784103,5.57051429530323,5.47005708578933,5.47005708578933,1869639.53019226,0.0,1.0
2000-08-18,17.06,17.25,16.94,16.94,417600,5.5283870784103,5.58995762617689,5.48950041666299,5.48950041666299,1288668.08690404,0.0,1.0
2000-08-21,17.44,17.56,17.13,17.13,368000,5.65152817394348,5.69041483569079,5.55107096442957,5.55107096442957,1135607.89267405,0.0,1.0
2000-08-22,17.44,17.63,17.31,17.31,462600,5.65152817394348,5.71309872171006,5.60940095705055,5.60940095705055,1427533.18247559,0.0,1.0
2000-08-23,16.81,17.56,16.69,17.56,560667,5.44737319977006,5.69041483569079,5.40848653802274,5.69041483569079,1730157.25641816,0.0,1.0
2000-08-24,17.38,17.5,16.81,16.94,372467,5.63208484306982,5.67097150481713,5.44737319977006,5.48950041666299,1149392.56782779,0.0,1.0
2000-08-25,18.06,18.25,17.13,17.38,555267,5.85244259297128,5.91401314073787,5.55107096442957,5.63208484306982,1713493.44494958,0.0,1.0
2000-08-28,17.56,17.94,17.38,17.94,141800,5.69041483569079,5.81355593122397,5.63208484306982,5.81355593122397,437579.345601035,0.0,1.0
2000-08-29,17.56,17.69,17.38,17.44,133667,5.69041483569079,5.73254205258372,5.63208484306982,5.65152817394348,412481.793994736,0.0,1.0
2000-08-30,17.5,17.94,17.38,17.63,189267,5.67097150481713,5.81355593122397,5.63208484306982,5.71309872171006,584057.334300925,0.0,1.0
2000-08-31,17.71,17.75,17.38,17.38,389667,5.73902316287494,5.75198538345738,5.63208484306982,5.63208484306982,1202469.89324625,0.0,1.0
2000-09-01,17.94,17.94,17.38,17.56,221600,5.81355593122397,5.81355593122397,5.63208484306982,5.69041483569079,683833.448414593,0.0,1.0
2000-09-05,17.69,17.69,17.06,17.69,391067,5.73254205258372,5.73254205258372,5.5283870784103,5.73254205258372,1206790.14066403,0.0,1.0
2000-09-06,17.88,18.06,17.5,17.69,262467,5.79411260035031,5.85244259297128,5.67097150481713,5.73254205258372,809944.556430655,0.0,1.0
2000-09-07,17.38,17.88,17.19,17.88,184867,5.63208484306982,5.79411260035031,5.57051429530323,5.79411260035031,570479.413845039,0.0,1.0
2000-09-08,17.31,17.44,16.88,17.38,182200,5.60940095705055,5.65152817394348,5.47005708578933,5.63208484306982,562249.342514165,0.0,1.0
2000-09-11,17.31,17.63,17.06,17.25,191867,5.60940095705055,5.71309872171006,5.5283870784103,5.58995762617689,592080.650933948,0.0,1.0
2000-09-12,17.25,17.63,17.13,17.31,230467,5.58995762617689,5.71309872171006,5.55107096442957,5.60940095705055,711196.044024216,0.0,1.0
2000-09-13,17.5,17.56,17.25,17.5,168000,5.67097150481713,5.69041483569079,5.58995762617689,5.67097150481713,518429.690133808,0.0,1.0
2000-09-14,17.13,17.38,16.81,17.38,179400,5.55107096442957,5.63208484306982,5.44737319977006,5.63208484306982,553608.847678602,0.0,1.0
2000-09-15,17.88,18.13,16.63,16.63,472867,5.79411260035031,5.87512647899055,5.38904320714908,5.38904320714908,1459216.02550299,0.0,1.0
2000-09-18,17.25,17.63,17.0,17.63,386800,5.58995762617689,5.71309872171006,5.50894374753664,5.71309872171006,1193622.64371284,0.0,1.0
2000-09-19,17.31,17.5,17.06,17.44,310400,5.60940095705055,5.67097150481713,5.5283870784103,5.65152817394348,957860.570342463,0.0,1.0
2000-09-20,18.56,18.88,18.0,18.88,663667,6.01447035025177,6.11816811491128,5.83299926209762,6.11816811491128,2048004.03072639,0.0,1.0
2000-09-21,20.13,20.25,18.38,18.44,937600,6.52323750811251,6.56212416985983,5.9561403576308,5.97558368850445,2893331.41350868,0.0,1.0
2000-09-22,20.31,20.5,19.88,20.0,528800,6.58156750073349,6.64313804850007,6.44222362947226,6.48111029121958,1631819.16751641,0.0,1.0
2000-09-25,20.38,20.38,20.0,20.19,488800,6.60425138675275,6.60425138675275,6.48111029121958,6.54268083898617,1508383.52700837,0.0,1.0
2000-09-26,20.56,20.69,20.19,20.38,577400,6.66258137937373,6.70470859626666,6.54268083898617,6.60425138675275,1781793.47073369,0.0,1.0
2000-09-27,20.5,20.81,19.75,19.75,820467,6.64313804850007,6.74359525801397,6.40009641257934,6.40009641257934,2531871.74151795,0.0,1.0
2000-09-28,21.0,21.06,20.19,20.63,817067,6.80516580578056,6.82460913665422,6.54268083898617,6.685265265393,2521379.71207476,0.0,1.0
2000-09-29,20.81,21.38,20.75,21.0,627400,6.74359525801397,6.92830690131373,6.72415192714032,6.80516580578056,1936088.02136876,0.0,1.0
2000-10-02,21.0,21.06,20.63,20.88,394067,6.80516580578056,6.82460913665422,6.685265265393,6.76627914403324,1216047.81370214,0.0,1.0
2000-10-03,20.94,21.19,20.63,21.0,503867,6.7857224749069,6.86673635354715,6.685265265393,6.80516580578056,1554878.64689673,0.0,1.0
2000-10-04,21.06,21.25,20.81,20.81,617067,6.82460913665422,6.88617968442081,6.74359525801397,6.74359525801397,1904201.50953451,0.0,1.0
2000-10-05,21.56,21.56,21.0,21.25,547067,6.99959911451715,6.99959911451715,6.81779134530891,6.89895552799116,1685062.86246275,0.04,1.0
2000-10-06,21.25,21.88,20.94,21.44,791467,6.89895552799116,7.10348926835043,6.79831194146517,6.96064030682967,2437857.97455304,0.0,1.0
2000-10-09,21.06,21.38,20.56,21.31,356600,6.83727074915265,6.94116090298593,6.67494238378815,6.9184349318349,1098390.90413828,0.0,1.0
2000-10-10,21.25,21.44,20.75,21.25,494600,6.89895552799116,6.96064030682967,6.73662716262666,6.89895552799116,1523455.24729892,0.0,1.0
2000-10-11,21.38,21.69,21.06,21.06,615800,6.94116090298593,7.04180448951192,6.83727074915265,6.83727074915265,1896772.62694434,0.0,1.0
2000-10-12,20.5,21.5,20.0,21.5,355867,6.65546297994441,6.98011971067341,6.49313461457991,6.98011971067341,1096133.13483729,0.0,1.0
2000-10-13,20.94,21.19,19.94,20.13,299800,6.79831194146517,6.87947612414742,6.47365521073618,6.53533998957468,923436.884634483,0.0,1.0
2000-10-16,21.69,21.75,21.06,21.06,399267,7.04180448951192,7.06128389335566,6.83727074915265,6.83727074915265,1229812.79058491,0.0,1.0
2000-10-17,20.94,21.75,20.44,21.56,442867,6.79831194146517,7.06128389335566,6.63598357610067,6.99959911451715,1364108.48161247,0.0,1.0
2000-10-18,21.13,21.31,20.56,21.0,178467,6.85999672030368,6.9184349318349,6.67494238378815,6.81779134530891,549709.841527893,0.0,1.0
2000-10-19,20.81,21.06,20.63,20.94,490200,6.7561065664704,6.83727074915265,6.69766835493918,6.79831194146517,1509902.47114017,0.0,1.0
2000-10-20,21.5,21.88,20.88,20.88,198667,6.98011971067341,7.10348926835043,6.77883253762143,6.77883253762143,611929.404802131,0.0,1.0
2000-10-23,22.38,22.56,21.56,21.63,351267,7.26581763371492,7.32425584524614,6.99959911451715,7.02232508566818,1081964.3233986,0.0,1.0
2000-10-24,22.19,22.5,21.81,22.19,571000,7.20413285487642,7.3047764414024,7.0807632971994,7.20413285487642,1758780.72423712,0.0,1.0
2000-10-25,21.63,22.0,21.25,22.0,248867,7.02232508566818,7.14244807603791,6.89895552799116,7.14244807603791,766554.260067811,0.0,1.0
2000-10-26,21.0,21.81,20.5,21.81,368267,6.81779134530891,7.0807632971994,6.65546297994441,7.0807632971994,1134327.32219375,0.0,1.0
2000-10-27,22.44,22.63,21.0,21.06,405000,7.28529703755866,7.34698181639717,6.81779134530891,6.83727074915265,1247471.44188448,0.0,1.0
2000-10-30,22.38,22.88,22.13,22.19,626867,7.26581763371492,7.42814599907942,7.18465345103268,7.20413285487642,1930860.93915999,0.0,1.0
2000-10-31,22.5,22.75,22.0,22.0,740267,7.3047764414024,7.38594062408465,7.14244807603791,7.14244807603791,2280152.94288764,0.0,1.0
2000-11-01,22.5,22.94,22.06,22.63,813067,7.3047764414024,7.44762540292316,7.16192747988165,7.34698181639717,2504389.78478688,0.0,1.0
2000-11-02,22.38,22.88,22.25,22.5,260000,7.26581763371492,7.42814599907942,7.22361225872015,7.3047764414024,800845.863925836,0.0,1.0
2000-11-03,23.94,24.0,22.88,22.94,1008067,7.77228213365216,7.7917615374959,7.42814599907942,7.44762540292316,3105024.18273125,0.0,1.0
2000-11-06,23.5,24.25,23.38,24.13,658400,7.6294331721314,7.87292572017815,7.59047436444392,7.83396691249067,2027988.14157219,0.0,1.0
2000-11-07,23.0,23.69,22.81,23.63,481800,7.4671048067669,7.69111795096991,7.40542002792839,7.67163854712617,1484028.98938257,0.0,1.0
2000-11-08,22.81,23.0,22.63,23.0,365800,7.40542002792839,7.4671048067669,7.34698181639717,7.4671048067669,1126728.52701566,0.0,1.0
2000-11-09,22.75,22.94,22.44,22.94,209267,7.38594062408465,7.44762540292316,7.28529703755866,7.44762540292316,644579.274639107,0.0,1.0
2000-11-10,23.0,23.38,22.5,22.5,293800,7.4671048067669,7.59047436444392,7.3047764414024,7.3047764414024,904955.826236195,0.0,1.0
2000-11-13,23.69,24.0,22.94,23.13,225000,7.69111795096991,7.7917615374959,7.44762540292316,7.50931018176167,693039.689935819,0.0,1.0
2000-11-14,23.5,23.94,23.31,23.63,328400,7.6294331721314,7.77228213365216,7.56774839329289,7.67163854712617,1011529.92966632,0.0,1.0
2000-11-15,23.75,23.94,23.5,23.75,375600,7.71059735481365,7.77228213365216,7.6294331721314,7.71059735481365,1156914.25573286,0.0,1.0
2000-11-16,23.94,24.0,23.5,23.75,409800,7.77228213365216,7.7917615374959,7.6294331721314,7.71059735481365,1262256.28860311,0.0,1.0
2000-11-17,24.56,24.63,23.88,23.94,427267,7.97356930670414,7.99629527785516,7.75280272980842,7.77228213365216,1316057.72977692,0.0,1.0
2000-11-20,25.31,26.06,24.44,24.44,644200,8.21706185475088,8.46055440279763,7.93461049901666,7.93461049901666,1984249.63669624,0.0,1.0
2000-11-21,25.75,26.0,25.5,26.0,1027667,8.35991081627164,8.44107499895389,8.27874663358939,8.44107499895389,3165395.64016566,0.0,1.0
2000-11-22,26.0,26.25,25.13,25.63,768200,8.44107499895389,8.52223918163614,8.15862364321966,8.32095200858416,2366191.51026087,0.0,1.0
2000-11-24,25.88,26.13,25.81,26.0,207067,8.40211619126641,8.48328037394866,8.37939022011538,8.44107499895389,637802.886559735,0.0,1.0
2000-11-27,26.06,26.19,25.75,25.75,533000,8.46055440279763,8.5027597777924,8.35991081627164,8.35991081627164,1641734.02104796,0.0,1.0
2000-11-28,26.0,26.5,25.75,26.13,489667,8.44107499895389,8.60340336431839,8.35991081627164,8.48328037394866,1508260.73711912,0.0,1.0
2000-11-29,26.06,26.38,25.81,25.88,799467,8.46055440279763,8.56444455663091,8.37939022011538,8.40211619126641,2462499.38575075,0.0,1.0
2000-11-30,26.38,26.38,25.69,26.19,389400,8.56444455663091,8.56444455663091,8.3404314124279,8.5027597777924,1199420.69004892,0.0,1.0
2000-12-01,26.56,26.94,26.38,26.5,538667,8.62288276816213,8.74625232583915,8.56444455663091,8.60340336431839,1659189.38070515,0.0,1.0
2000-12-04,26.63,27.0,26.5,26.5,386267,8.64560873931316,8.76573172968289,8.60340336431839,8.60340336431839,1189770.49738862,0.0,1.0
2000-12-05,26.0,26.63,25.88,26.63,792267,8.44107499895389,8.64560873931316,8.40211619126641,8.64560873931316,2440322.11567281,0.0,1.0
2000-12-06,25.69,26.13,25.25,26.06,537400,8.3404314124279,8.48328037394866,8.19758245090714,8.46055440279763,1655286.79720671,0.0,1.0
2000-12-07,25.69,26.13,25.38,25.69,804867,8.3404314124279,8.48328037394866,8.23978782590191,8.3404314124279,2479132.33830921,0.0,1.0
2000-12-08,25.44,26.06,24.81,25.94,357200,8.25926722974565,8.46055440279763,8.05473348938638,8.42159559511015,1100239.00997811,0.0,1.0
2000-12-11,24.88,25.5,24.75,25.5,357800,8.07745946053741,8.27874663358939,8.03525408554265,8.27874663358939,1102087.11581794,0.0,1.0
2000-12-12,25.0,25.31,24.56,24.88,412667,8.11641826822489,8.21706185475088,7.97356930670414,8.07745946053741,1271087.15434109,0.0,1.0
2000-12-13,25.06,25.19,24.5,25.0,441667,8.13589767206863,8.1781030470634,7.9540899028604,8.11641826822489,1360412.26993282,0.0,1.0
2000-12-14,25.0,25.5,24.56,25.5,472200,8.11641826822489,8.27874663358939,7.97356930670414,8.27874663358939,1454459.29594531,0.0,1.0
2000-12-15,24.75,25.69,24.5,24.5,826200,8.03525408554265,8.3404314124279,7.9540899028604,7.9540899028604,2544841.74144433,0.0,1.0
2000-12-18,25.63,26.06,24.63,24.75,843267,8.32095200858416,8.46055440279763,7.99629527785516,8.03525408554265,2597411.11205826,0.0,1.0
2000-12-19,24.63,25.44,24.56,25.38,731867,7.99629527785516,8.25926722974565,7.97356930670414,8.23978782590191,2254279.46113004,0.0,1.0
2000-12-20,23.19,25.25,23.19,24.75,564467,7.52878958560541,8.19758245090714,7.52878958560541,8.03525408554265,1738657.93181779,0.0,1.0
2000-12-21,23.5,24.0,23.06,23.88,992000,7.6294331721314,7.7917615374959,7.48658421061064,7.75280272980842,3055534.98851703,0.0,1.0
2000-12-22,22.38,23.25,22.13,23.25,698867,7.26581763371492,7.54826898944915,7.18465345103268,7.54826898944915,2152633.63993945,0.0,1.0
2000-12-26,21.12,23.62,20.88,22.62,768800,6.85675015299639,7.66839197981888,6.77883253762143,7.34373524908988,2368039.6161007,0.0,1.0
2000-12-27,22.5,22.56,21.19,21.19,470200,7.3047764414024,7.32425584524614,6.87947612414742,6.87947612414742,1448298.94314588,0.0,1.0
2000-12-28,23.0,23.0,22.25,22.25,350600,7.4671048067669,7.4671048067669,7.22361225872015,7.22361225872015,1079909.84573999,0.0,1.0
2000-12-29,22.88,23.38,22.38,22.88,520200,7.42814599907942,7.59047436444392,7.26581763371492,7.42814599907942,1602307.76313161,0.0,1.0
2001-01-02,22.63,23.06,22.19,22.88,601000,7.34698181639717,7.48658421061064,7.20413285487642,7.42814599907942,1851186.01622857,0.0,1.0
2001-01-03,22.81,23.38,22.5,22.75,816600,7.40542002792839,7.59047436444392,7.3047764414024,7.38594062408465,2515272.04800707,0.0,1.0
2001-01-04,22.63,22.94,22.56,22.75,449267,7.34698181639717,7.44762540292316,7.32425584524614,7.38594062408465,1383821.61057065,0.0,1.0
2001-01-05,22.5,22.56,22.0,22.5,882000,7.3047764414024,7.32425584524614,7.14244807603791,7.3047764414024,2716715.58454841,0.0,1.0
2001-01-08,22.44,22.75,22.13,22.5,396667,7.28529703755866,7.38594062408465,7.18465345103268,7.3047764414024,1221804.33194565,0.0,1.0
2001-01-09,22.06,22.38,21.38,22.19,630200,7.16192747988165,7.26581763371492,6.94116090298593,7.20413285487642,1941127.16710024,0.0,1.0
2001-01-10,21.13,21.56,20.06,20.13,1557867,6.85999672030368,6.99959911451715,6.51261401842365,6.53533998957468,4798505.16729442,0.0,1.0
2001-01-11,20.63,21.25,20.5,21.13,1023800,6.69766835493918,6.89895552799116,6.65546297994441,6.85999672030368,3153484.59802796,0.0,1.0
2001-01-12,20.25,20.44,19.88,20.38,1661600,6.57429879726216,6.63598357610067,6.45417580689243,6.61650417225693,5118021.10576604,0.0,1.0
2001-01-16,20.5,20.69,19.0,19.0,838867,6.65546297994441,6.71714775878292,6.16847788385092,6.16847788385092,2583858.33589952,0.0,1.0
2001-01-17,20.38,20.5,20.25,20.25,717800,6.61650417225693,6.65546297994441,6.57429879726216,6.57429879726216,2210950.61971525,0.0,1.0
2001-01-18,20.31,20.63,20.25,20.38,657467,6.5937782011059,6.69766835493918,6.57429879726216,6.61650417225693,2025114.33699126,0.0,1.0
2001-01-19,20.38,20.5,20.06,20.06,598400,6.61650417225693,6.65546297994441,6.51261401842365,6.51261401842365,1843177.55758931,0.0,1.0
2001-01-22,20.5,20.63,20.06,20.19,870800,6.65546297994441,6.69766835493918,6.51261401842365,6.55481939341842,2682217.60887161,0.0,1.0
2001-01-23,20.94,21.25,20.38,20.38,733000,6.79831194146517,6.89895552799116,6.61650417225693,6.61650417225693,2257769.30099091,0.0,1.0
2001-01-24,20.88,21.88,20.75,21.88,921000,6.77883253762143,7.10348926835043,6.73662716262666,7.10348926835043,2836842.46413729,0.0,1.0
2001-01-25,21.13,21.38,20.56,20.56,768067,6.85999672030368,6.94116090298593,6.67494238378815,6.67494238378815,2365781.84679971,0.0,1.0
2001-01-26,20.75,21.63,20.69,21.38,579867,6.73662716262666,7.02232508566818,6.71714775878292,6.94116090298593,1786092.64837339,0.0,1.0
2001-01-29,20.99,21.0,20.63,20.63,405867,6.81454477800162,6.81779134530891,6.69766835493918,6.69766835493918,1250141.95482303,0.0,1.0
2001-01-30,21.35,21.55,20.81,21.24,713267,6.93142120106406,6.99635254720986,6.7561065664704,6.89570896068387,2196988.18009534,0.0,1.0
2001-01-31,21.61,21.85,21.02,21.2,557000,7.0158319510536,7.09374956642856,6.82428447992349,6.88272269145471,1715658.25464112,0.0,1.0
2001-02-01,21.02,21.75,20.74,21.75,1157200,6.82428447992349,7.06128389335566,6.73338059531937,7.06128389335566,3564380.12974991,0.0,1.0
2001-02-02,19.99,21.06,19.85,21.0,1055200,6.48988804727262,6.83727074915265,6.44443610497057,6.81779134530891,3250202.13697901,0.0,1.0
2001-02-05,19.7,20.3,19.6,20.24,1348467,6.39573759536122,6.59053163379861,6.36327192228832,6.57105222995487,4153516.22919415,0.0,1.0
2001-02-06,20.88,21.14,19.9,19.9,1530467,6.77883253762143,6.86324328761097,6.46066894150701,6.46066894150701,4714108.33394224,0.0,1.0
2001-02-07,22.4,22.75,20.88,20.88,1460667,7.2723107683295,7.38594062408465,6.77883253762143,6.77883253762143,4499112.02124215,0.0,1.0
2001-02-08,21.56,22.45,21.53,22.4,743400,6.99959911451715,7.28854360486595,6.98985941259528,7.2723107683295,2289803.13554795,0.0,1.0
2001-02-09,22.12,22.29,21.75,21.8,498800,7.18140688372539,7.23659852794931,7.06128389335566,7.07751672989211,1536391.98817772,0.0,1.0
2001-02-12,22.31,22.39,21.94,22.0,423400,7.24309166256389,7.26906420102222,7.12296867219417,7.14244807603791,1304146.68763923,0.0,1.0
2001-02-13,21.88,22.2,21.88,22.2,930067,7.10348926835043,7.20737942218371,7.10348926835043,7.20737942218371,2864770.4235535,0.0,1.0
2001-02-14,21.75,22.1,21.65,21.88,508067,7.06128389335566,7.17491374911081,7.02881822028276,7.10348926835043,1564935.98287387,0.0,1.0
2001-02-15,22.03,22.1,21.81,22.0,1068267,7.15218777795978,7.17491374911081,7.0807632971994,7.14244807603791,3290450.80199408,0.0,1.0
2001-02-16,22.03,22.25,21.86,22.0,567600,7.15218777795978,7.22361225872015,7.09699613373585,7.14244807603791,1748308.12447809,0.0,1.0
2001-02-20,21.83,22.13,21.75,21.78,886267,7.08725643181398,7.18465345103268,7.06128389335566,7.07102359527753,2729858.69724599,0.0,1.0
2001-02-21,21.25,21.7,21.15,21.7,605800,6.89895552799116,7.04505105681921,6.86648985491826,7.04505105681921,1865970.8629472,0.0,1.0
2001-02-22,20.82,21.3,20.61,21.25,853000,6.75935313377769,6.91518836452761,6.6911752203246,6.89895552799116,2627390.46895668,0.0,1.0
2001-02-23,21.0,21.45,20.8,20.9,587400,6.81779134530891,6.96388687413696,6.75285999916311,6.78532567223601,1809295.61719245,0.0,1.0
2001-02-26,21.03,21.24,20.66,20.85,492600,6.82753104723078,6.89570896068387,6.70740805686105,6.76909283569956,1517294.89449949,0.0,1.0
2001-02-27,21.21,21.5,20.95,21.28,375467,6.885969258762,6.98011971067341,6.80155850877246,6.90869522991303,1156504.5922717,0.0,1.0
2001-02-28,21.73,21.8,21.03,21.1,726200,7.05479075874108,7.07751672989211,6.82753104723078,6.85025701838181,2236824.10147285,0.0,1.0
2001-03-01,21.72,21.8,21.57,21.65,875467,7.05154419143379,7.07751672989211,7.00284568182444,7.02881822028276,2696592.79212907,0.0,1.0
2001-03-02,21.78,22.4,21.29,21.65,991800,7.07102359527753,7.2723107683295,6.91194179722032,7.02881822028276,3054918.95323709,0.0,1.0
2001-03-05,21.22,21.93,20.9,21.88,578467,6.88921582606929,7.11972210488688,6.78532567223601,7.10348926835043,1781780.40141379,0.0,1.0
2001-03-06,21.23,21.62,21.1,21.35,442200,6.89246239337658,7.01907851836089,6.85025701838181,6.93142120106406,1362054.00395386,0.0,1.0
2001-03-07,23.0,23.02,21.42,21.48,1674200,7.4671048067669,7.47359794138148,6.95414717221509,6.97362657605883,5156831.32840244,0.0,1.0
2001-03-08,23.4,23.4,23.0,23.0,1010200,7.5969674990585,7.5969674990585,7.4671048067669,7.4671048067669,3111594.19899184,0.0,1.0
2001-03-09,23.31,23.75,23.2,23.3,346667,7.56774839329289,7.71059735481365,7.5320361529127,7.5645018259856,1067795.51195991,0.0,1.0
2001-03-12,23.49,23.65,23.2,23.53,436467,7.62618660482411,7.67813168174075,7.5320361529127,7.63917287405327,1344395.3526543,0.0,1.0
2001-03-13,23.13,23.59,23.01,23.59,951800,7.50931018176167,7.65865227789701,7.47035137407419,7.65865227789701,2931711.8972485,0.0,1.0
2001-03-14,22.89,23.19,22.6,22.78,613800,7.43139256638671,7.52878958560541,7.3372421144753,7.39568032600652,1890612.27414492,0.0,1.0
2001-03-15,23.15,23.17,22.88,22.95,625067,7.51580331637625,7.52229645099083,7.42814599907942,7.45087197023045,1925316.6216405,0.0,1.0
2001-03-16,23.3,23.44,23.04,23.25,846000,7.5645018259856,7.60995376828766,7.48009107599606,7.54826898944915,2605829.23415868,0.0,1.0
2001-03-19,23.76,24.0,23.05,23.4,700000,7.71384392212094,7.7917615374959,7.48333764330335,7.5969674990585,2156123.47980033,0.0,1.0
2001-03-20,23.17,23.79,23.11,23.28,462600,7.52229645099083,7.72358362404281,7.50281704714709,7.55800869137102,1424889.60250804,0.0,1.0
2001-03-21,23.02,23.2,22.83,23.1,441667,7.47359794138148,7.5320361529127,7.41191316254297,7.4995704798398,1360412.26993282,0.0,1.0
2001-03-22,23.05,23.25,22.7,23.0,1384067,7.48333764330335,7.54826898944915,7.3697077875482,7.4671048067669,4263170.509024,0.0,1.0
2001-03-23,23.29,23.48,22.85,23.0,656600,7.56125525867831,7.62294003751682,7.41840629715755,7.4671048067669,2022443.82405271,0.0,1.0
2001-03-26,23.84,23.9,23.49,23.5,342000,7.73981646057926,7.759295864423,7.62618660482411,7.6294331721314,1053420.32870245,0.0,1.0
2001-03-27,24.2,24.75,23.9,23.95,1290867,7.8566928836417,8.03525408554265,7.759295864423,7.77552870095945,3976098.06857058,0.0,1.0
2001-03-28,23.97,24.0,23.85,23.95,349667,7.78202183557403,7.7917615374959,7.74306302788655,7.77552870095945,1077036.04115906,0.0,1.0
2001-03-29,23.97,24.25,23.9,23.96,2420600,7.78202183557403,7.87292572017815,7.759295864423,7.77877526826674,7455874.99314953,0.0,1.0
2001-03-30,23.75,23.99,23.55,23.99,1285200,7.71059735481365,7.78851497018861,7.64566600866785,7.78851497018861,3958642.7089134,0.0,1.0
2001-04-02,24.0,24.17,23.79,23.8,619867,7.7917615374959,7.84695318171983,7.72358362404281,7.7268301913501,1909299.70436198,0.0,1.0
2001-04-03,23.43,24.25,23.06,24.0,591467,7.60670720098037,7.87292572017815,7.48658421061064,7.7917615374959,1821822.69461009,0.0,1.0
2001-04-04,23.7,24.08,22.95,24.0,1363867,7.6943645182772,7.81773407595422,7.45087197023045,7.7917615374959,4200950.94574976,0.0,1.0
2001-04-05,24.1,24.2,23.76,23.95,951400,7.8242272105688,7.8566928836417,7.71384392212094,7.77552870095945,2930479.82668861,0.0,1.0
2001-04-06,23.88,24.0,23.3,24.0,557400,7.76578899903758,7.80481306435937,7.57717268331556,7.80481306435937,1714019.27114548,0.04,1.0
2001-04-09,25.24,26.0,24.5,24.5,2457800,8.20806173935128,8.45521415305599,7.96741333653353,7.96741333653353,7557797.92720015,0.0,1.0
2001-04-10,25.41,25.89,25.19,25.24,961867,8.26334583189049,8.41944209317768,8.19180171213386,8.20806173935128,2957765.65173823,0.0,1.0
2001-04-11,25.02,25.39,24.5,25.21,811267,8.13651761959465,8.25684182100352,7.96741333653353,8.19830572302083,2494666.79591744,0.0,1.0
2001-04-12,24.96,25.3,24.61,25.1,821200,8.11700558693375,8.22757377201217,8.00318539641184,8.16253366314251,2525211.02523263,0.0,1.0
2001-04-16,25.52,25.69,24.85,25.09,711200,8.2991178917688,8.35440198430802,8.08123352705544,8.15928165769903,2186958.20889607,0.0,1.0
2001-04-17,26.3,26.3,25.37,25.41,558600,8.55277431636048,8.55277431636048,8.25033781011656,8.26334583189049,1717709.30186915,0.0,1.0
2001-04-18,26.38,26.85,25.92,26.2,712200,8.57879035990835,8.73163461575205,8.42919810950813,8.52025426192565,2190033.23449913,0.0,1.0
2001-04-19,26.04,26.75,25.91,26.4,856000,8.46822217482992,8.69911456131722,8.42594610406464,8.58529437079531,2632221.91621911,0.0,1.0
2001-04-20,26.18,26.42,25.95,26.1,408600,8.51375025103868,8.59179838168228,8.43895412583857,8.48773420749082,1256455.4614102,0.0,1.0
2001-04-23,26.38,26.5,26.2,26.35,792667,8.57879035990835,8.61781442523014,8.52025426192565,8.5690343435779,2437471.31970053,0.0,1.0
2001-04-24,26.1,26.59,25.81,26.38,534067,8.48773420749082,8.64708247422149,8.39342604962981,8.57879035990835,1642269.69874929,0.0,1.0
2001-04-25,26.92,27.29,25.9,26.1,570067,8.75439865385643,8.87472285526531,8.42269409862116,8.48773420749082,1752970.62045944,0.0,1.0
2001-04-26,26.75,27.49,26.65,27.05,766800,8.69911456131722,8.93976296413497,8.66659450688239,8.79667472462171,2357929.63242619,0.0,1.0
2001-04-27,27.1,27.36,26.75,27.0,515667,8.81293475183913,8.89748689336969,8.69911456131722,8.7804146974043,1585689.22765299,0.0,1.0
2001-04-30,27.31,27.45,26.85,27.2,865867,8.88122686615227,8.92675494236103,8.73163461575205,8.84545480627396,2662563.1938445,0.0,1.0
2001-05-01,27.1,27.35,26.36,27.35,777667,8.81293475183913,8.8942348879262,8.57228634902138,8.8942348879262,2391345.93565464,0.0,1.0
2001-05-02,26.6,27.35,25.94,27.35,710867,8.65033447966498,8.8942348879262,8.43570212039509,8.8942348879262,2185934.22537025,0.0,1.0
2001-05-03,26.04,26.4,25.63,26.4,424667,8.46822217482992,8.58529437079531,8.33488995164712,8.58529437079531,1305861.89777456,0.0,1.0
2001-05-04,27.34,27.77,26.15,26.2,1038267,8.89098288248272,9.03081911655249,8.50399423470824,8.52025426192565,3192697.607812,0.0,1.0
2001-05-07,27.77,27.82,27.3,27.35,745067,9.03081911655249,9.04707914376991,8.87797486070879,8.8942348879262,2291100.10099489,0.0,1.0
2001-05-08,28.12,28.25,27.42,27.7,924400,9.1446393070744,9.18691537783968,8.91699892603059,9.00805507844811,2842553.6674684,0.0,1.0
2001-05-09,28.95,29.0,28.05,28.13,1179800,9.4145557588835,9.43081578610091,9.12187526897002,9.14789131251788,3627915.20648985,0.0,1.0
2001-05-10,28.14,29.02,27.85,28.95,1216467,9.15114331796137,9.43731979698788,9.05683516010036,9.4145557588835,3740667.17027724,0.0,1.0
2001-05-11,27.78,28.34,26.96,28.34,1034600,9.03407112199598,9.21618342683103,8.76740667563037,9.21618342683103,3181421.48892558,0.0,1.0
2001-05-14,27.41,27.98,26.8,27.95,938267,8.9137469205871,9.09911123086564,8.71537458853463,9.08935521453519,2885195.04750603,0.0,1.0
2001-05-15,28.14,28.2,27.35,27.45,744200,9.15114331796137,9.17065535062227,8.8942348879262,8.92675494236103,2288434.05379704,0.0,1.0
2001-05-16,28.42,28.47,27.72,28.06,919867,9.24219947037889,9.25845949759631,9.01455908933508,9.1251272744135,2828614.57640973,0.0,1.0
2001-05-17,28.94,29.0,28.4,28.67,766267,9.41130375344001,9.43081578610091,9.23569545949193,9.32349960646597,2356290.64377976,0.0,1.0
2001-05-18,28.75,28.95,28.59,28.94,832267,9.34951565001383,9.4145557588835,9.2974835629181,9.41130375344001,2559242.3335817,0.0,1.0
2001-05-21,29.0,29.18,28.39,28.8,496067,9.43081578610091,9.48935188408361,9.23244345404845,9.36577567723125,1525418.72583302,0.0,1.0
2001-05-22,29.26,29.49,28.81,29.0,381600,9.51536792763147,9.59016405283158,9.36902768267473,9.43081578610091,1173429.77012759,0.0,1.0
2001-05-23,28.7,29.25,28.45,29.05,608200,9.33325562279642,9.51211592218799,9.25195548670934,9.44707581331833,1870230.57178092,0.0,1.0
2001-05-24,28.57,28.99,28.51,28.75,435267,9.29097955203114,9.42756378065743,9.27146751937024,9.34951565001383,1338457.16916699,0.0,1.0
2001-05-25,28.9,28.9,28.52,28.6,328067,9.39829573166608,9.39829573166608,9.27471952481372,9.30073556836159,1008814.42451899,0.0,1.0
2001-05-29,28.5,28.94,28.5,28.8,465600,9.26821551392676,9.41130375344001,9.26821551392676,9.36577567723125,1431731.9207846,0.0,1.0
2001-05-30,28.71,29.0,28.55,28.6,706867,9.3365076282399,9.43081578610091,9.28447554114417,9.30073556836159,2173634.12295801,0.0,1.0
2001-05-31,27.9,28.61,27.22,28.61,1555200,9.07309518731777,9.30398757380507,8.85195881716092,9.30398757380507,4782279.81787846,0.0,1.0
2001-06-01,27.5,27.89,27.31,27.89,1259600,8.94301496957845,9.06984318187429,8.88122686615227,9.06984318187429,3873302.24961401,0.0,1.0
2001-06-04,27.58,27.7,27.2,27.7,959400,8.96903101312632,9.00805507844811,8.84545480627396,9.00805507844811,2950179.56357548,0.0,1.0
2001-06-05,27.5,27.8,27.27,27.61,1380067,8.94301496957845,9.04057513288294,8.86821884437834,8.97878702945676,4243741.35893781,0.0,1.0
2001-06-06,26.41,27.47,26.21,27.4,1368000,8.5885463762388,8.933258953248,8.52350626736913,8.91049491514362,4206635.02498568,0.0,1.0
2001-06-07,25.63,26.6,25.38,26.3,2289667,8.33488995164712,8.65033447966498,8.25358981556004,8.55277431636048,7040784.64748092,0.0,1.0
2001-06-08,25.45,25.93,25.38,25.38,703467,8.27635385366442,8.43245011495161,8.25358981556004,8.25358981556004,2163179.03590761,0.0,1.0
2001-06-11,25.61,26.0,25.34,25.52,1966467,8.32838594076015,8.45521415305599,8.24058179378611,8.2991178917688,6046936.37257202,0.0,1.0
2001-06-12,25.59,25.97,25.55,25.71,677800,8.32188192987318,8.44545813672554,8.30887390809925,8.36090599519498,2084252.35375387,0.0,1.0
2001-06-13,25.65,26.02,25.51,25.74,902800,8.34139396253408,8.46171816394296,8.29586588632532,8.37066201152543,2776133.11444231,0.0,1.0
2001-06-14,25.08,25.65,25.08,25.65,309267,8.15602965225555,8.34139396253408,8.15602965225555,8.34139396253408,951003.943181467,0.0,1.0
2001-06-15,24.83,25.48,24.6,25.32,754667,8.07472951616847,8.28610986999487,7.99993339096836,8.23407778289914,2320620.34678426,0.0,1.0
2001-06-18,24.97,25.1,24.85,24.85,807867,8.12025759237723,8.16253366314251,8.08123352705544,8.08123352705544,2484211.70886704,0.0,1.0
2001-06-19,25.12,25.47,25.03,25.17,473200,8.16903767402948,8.28285786455139,8.13976962503813,8.1852977012469,1455102.11536786,0.0,1.0
2001-06-20,25.81,26.25,25.02,25.02,820667,8.39342604962981,8.53651428914307,8.13651761959465,8.13651761959465,2523572.0365862,0.0,1.0
2001-06-21,26.09,26.75,25.76,26.0,806267,8.48448220204734,8.69911456131722,8.3771660224124,8.45521415305599,2479291.66790214,0.0,1.0
2001-06-22,25.4,26.94,24.77,26.75,1172800,8.260093826447,8.7609026647434,8.05521748350757,8.69911456131722,3606390.02726843,0.0,1.0
2001-06-25,25.34,26.18,25.3,25.3,721200,8.24058179378611,8.51375025103868,8.22757377201217,8.22757377201217,2217708.46492666,0.0,1.0
2001-06-26,26.35,26.62,24.75,25.09,1367200,8.5690343435779,8.65683849055194,8.04871347262061,8.15928165769903,4204175.00450324,0.0,1.0
2001-06-27,27.1,27.33,26.25,26.35,796267,8.81293475183913,8.88773087703924,8.53651428914307,8.5690343435779,2448541.41187155,0.0,1.0
2001-06-28,29.0,29.06,27.3,27.75,1613867,9.43081578610091,9.45032781876181,8.87797486070879,9.02431510566553,4962682.34493317,0.0,1.0
2001-06-29,27.9,28.85,27.65,28.85,1001267,9.07309518731777,9.38203570444867,8.9917950512307,9.38203570444867,3078921.66049879,0.0,1.0
2001-07-02,28.41,29.2,28.21,28.25,985600,9.23894746493541,9.49585589497057,9.17390735606575,9.18691537783968,3030745.23437565,0.0,1.0
2001-07-03,28.68,28.74,28.26,28.66,409067,9.32675161190945,9.34626364457035,9.19016738328316,9.32024760102249,1257891.49836683,0.0,1.0
2001-07-05,28.77,29.07,28.54,28.62,588400,9.3560196609008,9.45357982420529,9.28122353570069,9.30723957924856,1809345.06484033,0.0,1.0
2001-07-06,28.07,29.05,28.05,29.0,618067,9.12837927985699,9.44707581331833,9.12187526897002,9.43081578610091,1900571.84940631,0.0,1.0
2001-07-09,28.85,29.25,28.25,28.25,759600,9.38203570444867,9.51211592218799,9.18691537783968,9.18691537783968,2335789.44808416,0.0,1.0
2001-07-10,28.64,29.05,28.25,28.7,780000,9.31374359013552,9.44707581331833,9.18691537783968,9.33325562279642,2398519.97038657,0.0,1.0
2001-07-11,29.31,29.74,28.84,28.84,1486800,9.53162795484889,9.67146418891866,9.37878369900518,9.37878369900518,4571948.06662918,0.0,1.0
2001-07-12,29.92,29.93,29.25,29.31,1644267,9.73000028690135,9.73325229234484,9.51211592218799,9.53162795484889,5056163.12326618,0.0,1.0
2001-07-13,29.55,29.92,29.33,29.5,1300400,9.60967608549248,9.73000028690135,9.53813196573585,9.59341605827507,3998763.29421885,0.0,1.0
2001-07-16,30.66,30.81,29.6,29.8,844600,9.9706486897191,10.0194287713713,9.6259361127099,9.69097622157956,2597166.62434423,0.0,1.0
2001-07-17,31.99,32.5,30.66,30.66,2410067,10.4031654137024,10.56901769132,9.9706486897191,9.9706486897191,7411017.73008927,0.0,1.0
2001-07-18,30.94,31.78,30.7,31.75,1268867,10.0617048421366,10.3348732993892,9.98365671149303,10.3251172830588,3901798.51187758,0.0,1.0
2001-07-19,30.99,31.69,30.8,31.19,366067,10.077964869354,10.3056052503979,10.0161767659279,10.1430049782237,1125665.39743526,0.0,1.0
2001-07-20,31.63,31.75,30.95,31.0,652667,10.286093217737,10.3251172830588,10.0649568475801,10.0812168747975,2006967.73527216,0.0,1.0
2001-07-23,31.84,32.11,31.26,31.43,851467,10.3543853320501,10.4421894790241,10.1657690163281,10.2210531088673,2618282.82516044,0.0,1.0
2001-07-24,30.64,31.6,30.2,31.59,920200,9.96414467883214,10.2763372014065,9.82105643931888,10.273085195963,2829638.55993555,0.0,1.0
2001-07-25,30.7,30.75,29.51,30.5,706800,9.98365671149303,9.99991673871045,9.59666806371855,9.91861660262337,2173428.0962426,0.0,1.0
2001-07-26,30.48,30.52,29.85,30.0,685400,9.91211259173641,9.92512061351034,9.70723624879697,9.75601633044922,2107622.54833713,0.0,1.0
2001-07-27,29.03,30.1,28.96,30.1,1268600,9.44057180243136,9.78853638488405,9.41780776432698,9.78853638488405,3900977.48004155,0.0,1.0
2001-07-30,29.9,30.0,29.15,29.4,977467,9.72349627601439,9.75601633044922,9.47959586775316,9.56089600384023,3005736.05114597,0.0,1.0
2001-07-31,29.9,30.35,29.68,29.95,370600,9.72349627601439,9.86983652097113,9.65195215625776,9.7397563032318,1139604.48849393,0.0,1.0
2001-08-01,29.97,30.14,29.29,29.7,381267,9.74626031411877,9.80154440665798,9.52512394396192,9.65845616714473,1172405.78660177,0.0,1.0
2001-08-02,29.7,30.04,29.58,29.83,420267,9.65845616714473,9.76902435222315,9.61943210182293,9.70073223791001,1292331.7851211,0.0,1.0
2001-08-03,30.21,30.3,29.54,29.74,360000,9.82430844476236,9.85357649375371,9.606424080049,9.67146418891866,1107009.2171015,0.0,1.0
2001-08-06,29.85,30.15,29.39,30.1,267200,9.70723624879697,9.80479641210147,9.55764399839675,9.78853638488405,821646.841137555,0.0,1.0
2001-08-07,26.95,27.5,26.35,26.5,3686600,8.76415467018688,8.94301496957845,8.5690343435779,8.61781442523014,11336389.3882399,0.0,1.0
2001-08-08,27.52,27.58,27.1,27.1,1557200,8.94951898046542,8.96903101312632,8.81293475183913,8.81293475183913,4788429.86908458,0.0,1.0
2001-08-09,28.07,28.4,27.25,27.51,1448467,9.12837927985699,9.23569545949193,8.86171483349137,8.94626697502193,4454073.11018709,0.0,1.0
2001-08-10,27.8,28.59,27.78,28.32,897800,9.04057513288294,9.2974835629181,9.03407112199598,9.20967941594406,2760757.98642701,0.0,1.0
2001-08-13,27.52,28.1,27.27,27.79,629267,8.94951898046542,9.13813529618744,8.86821884437834,9.03732312743946,1935012.13616057,0.0,1.0
2001-08-14,27.46,27.97,27.25,27.7,871667,8.93000694780452,9.09585922542215,8.86171483349137,9.00805507844811,2680398.34234225,0.0,1.0
2001-08-15,27.3,27.6,27.18,27.6,558267,8.87797486070879,8.97553502401328,8.83895079538699,8.97553502401328,1716685.31834334,0.0,1.0
2001-08-16,28.08,28.15,27.27,27.45,933800,9.13163128530047,9.15439532340485,8.86821884437834,8.92675494236103,2871458.90813716,0.0,1.0
2001-08-17,27.7,28.25,27.62,27.88,562667,9.00805507844811,9.18691537783968,8.98203903490025,9.06659117643081,1730215.4309968,0.0,1.0
2001-08-20,28.14,28.19,27.25,27.7,523867,9.15114331796137,9.16740334517878,8.86171483349137,9.00805507844811,1610904.43759808,0.0,1.0
2001-08-21,28.21,28.59,28.06,28.5,528000,9.17390735606575,9.2974835629181,9.1251272744135,9.26821551392676,1623613.51841553,0.0,1.0
2001-08-22,27.91,28.46,27.5,28.46,836400,9.07634719276126,9.25520749215283,8.94301496957845,9.25520749215283,2571951.41439914,0.0,1.0
2001-08-23,28.25,28.39,27.6,28.0,794800,9.18691537783968,9.23244345404845,8.97553502401328,9.1056152417526,2444030.34931186,0.0,1.0
2001-08-24,28.56,28.6,27.85,28.05,523800,9.28772754658766,9.30073556836159,9.05683516010036,9.12187526897002,1610698.41088268,0.0,1.0
2001-08-27,28.21,28.71,28.13,28.4,257867,9.17390735606575,9.3365076282399,9.14789131251788,9.23569545949193,792947.627184199,0.0,1.0
2001-08-28,27.9,28.57,27.71,28.1,596267,9.07309518731777,9.29097955203114,9.0113070838916,9.13813529618744,1833536.29125961,0.0,1.0
2001-08-29,28.27,28.4,27.85,27.99,343867,9.19341938872665,9.23569545949193,9.05683516010036,9.10236323630912,1057399.82904733,0.0,1.0
2001-08-30,28.74,29.3,28.15,29.3,1115267,9.34626364457035,9.5283759494054,9.15439532340485,9.5283759494054,3429474.5792476,0.0,1.0
2001-08-31,28.62,29.4,28.52,28.94,657600,9.30723957924856,9.56089600384023,9.27471952481372,9.41130375344001,2022136.83657207,0.0,1.0
2001-09-04,28.84,29.15,28.62,29.0,523200,9.37878369900518,9.47959586775316,9.30723957924856,9.43081578610091,1608853.39552084,0.0,1.0
2001-09-05,28.83,29.04,28.4,28.89,535400,9.3755316935617,9.44382380787484,9.23569545949193,9.3950437262226,1646368.70787817,0.0,1.0
2001-09-06,27.71,28.85,27.65,28.68,448067,9.0113070838916,9.38203570444867,8.9917950512307,9.32675161190945,1377817.49688616,0.0,1.0
2001-09-07,26.89,27.71,26.6,27.71,536667,8.74464263752598,9.0113070838916,8.65033447966498,9.0113070838916,1650264.76531725,0.0,1.0
2001-09-10,26.85,27.3,26.2,26.2,377267,8.73163461575205,8.87797486070879,8.52025426192565,8.52025426192565,1160105.68418953,0.0,1.0
2001-09-17,24.87,25.76,24.3,25.75,810467,8.0877375379424,8.3771660224124,7.90237322766387,8.37391401696891,2492206.775435,0.0,1.0
2001-09-18,25.08,25.3,24.25,24.84,770600,8.15602965225555,8.22757377201217,7.88611320044645,8.07798152161195,2369614.72971781,0.0,1.0
2001-09-19,24.01,24.92,23.1,24.92,1197400,7.80806506980286,8.10399756515982,7.5121325744459,8.10399756515982,3682035.6571037,0.0,1.0
2001-09-20,24.79,24.79,23.18,24.79,1650800,8.06172149439454,8.06172149439454,7.53814861799376,8.06172149439454,5076252.26553097,0.0,1.0
2001-09-21,25.31,25.5,23.75,25.5,1706067,8.23082577745566,8.29261388088184,7.7235129282723,8.29261388088184,5246199.70553527,0.0,1.0
2001-09-24,26.3,27.5,26.0,27.5,926600,8.55277431636048,8.94301496957845,8.45521415305599,8.94301496957845,2849318.72379513,0.0,1.0
2001-09-25,26.02,26.7,25.9,26.0,1262600,8.46171816394296,8.68285453409981,8.42269409862116,8.45521415305599,3882527.32642319,0.0,1.0
2001-09-26,26.08,26.9,25.96,26.9,817400,8.48123019660385,8.74789464296947,8.44220613128206,8.74789464296947,2513525.92794101,0.0,1.0
2001-09-27,25.95,26.25,25.7,26.08,705467,8.43895412583857,8.53651428914307,8.3576539897515,8.48123019660385,2169329.08711373,0.0,1.0
2001-09-28,26.25,26.25,25.85,25.95,823867,8.53651428914307,8.53651428914307,8.40643407140374,8.43895412583857,2533412.11851599,0.0,1.0
2001-10-01,25.51,26.11,25.1,26.1,486400,8.29586588632532,8.4909862129343,8.16253366314251,8.48773420749082,1495692.45332824,0.0,1.0
2001-10-02,25.78,25.78,25.4,25.51,680600,8.38367003329936,8.38367003329936,8.260093826447,8.29586588632532,2092862.42544244,0.0,1.0
2001-10-03,28.31,28.45,26.0,28.45,1540867,9.20642741050058,9.25195548670934,8.45521415305599,9.25195548670934,4738205.47590981,0.0,1.0
2001-10-04,29.32,29.88,28.23,29.88,1490067,9.53487996029237,9.71699226512742,9.18041136695271,9.71699226512742,4581994.17527437,0.0,1.0
2001-10-05,29.84,29.84,29.1,29.84,882200,9.71699226512742,9.71699226512742,9.4760212773193,9.71699226512742,2709156.01059757,0.04,1.0
2001-10-08,29.3,29.86,29.07,29.86,897867,9.5411485713215,9.72350499452764,9.46625218321897,9.72350499452764,2757267.94351304,0.0,1.0
2001-10-09,28.68,29.3,28.48,29.3,886667,9.33925395991469,9.5411485713215,9.2741266659125,9.5411485713215,2722873.76156032,0.0,1.0
2001-10-10,29.55,29.6,28.79,28.88,514400,9.62255768882424,9.63883951232479,9.3750739716159,9.40438125391689,1579675.64254295,0.0,1.0
2001-10-11,30.0,30.11,29.46,29.55,655000,9.76909410032918,9.80491411203038,9.59325040652325,9.62255768882424,2011445.46241374,0.0,1.0
2001-10-12,30.1,30.2,29.4,30.0,410400,9.80165774733027,9.83422139433137,9.57371221832259,9.76909410032918,1260301.09583909,0.0,1.0
2001-10-15,30.1,30.34,29.85,30.02,793467,9.80165774733027,9.87981050013291,9.72024862982753,9.7756068297294,2436665.03316801,0.0,1.0
2001-10-16,30.33,30.37,30.0,30.25,523667,9.8765541354328,9.88957959423324,9.76909410032918,9.85050321783192,1608133.75719972,0.0,1.0
2001-10-17,29.57,30.55,29.4,30.08,804400,9.62907041822446,9.94819415883521,9.57371221832259,9.79514501793005,2470239.28239025,0.0,1.0
2001-10-18,29.9,30.04,29.44,29.55,272200,9.73653045332808,9.78211955912962,9.58673767712303,9.62255768882424,835901.457815299,0.0,1.0
2001-10-19,30.19,30.4,29.48,29.85,315667,9.83096502963126,9.89934868833357,9.59976313592347,9.72024862982753,969384.663791999,0.0,1.0
2001-10-22,30.15,30.24,29.75,30.0,306400,9.81793957083082,9.84724685313181,9.68768498282643,9.76909410032918,940926.549135223,0.0,1.0
2001-10-23,30.43,30.88,29.6,30.01,542000,9.9091177824339,10.0556541939388,9.63883951232479,9.77235046502929,1664432.73378359,0.0,1.0
2001-10-24,30.14,30.57,29.9,30.57,330067,9.81468320613071,9.95470688823543,9.73653045332808,9.95470688823543,1013605.75487407,0.0,1.0
2001-10-25,30.48,30.49,29.56,29.89,189667,9.92539960593444,9.92865597063455,9.62581405352435,9.73327408862797,582450.116823859,0.0,1.0
2001-10-26,31.18,31.38,30.33,30.68,656200,10.1533451349421,10.2184724289443,9.8765541354328,9.99052689993664,2015130.55333726,0.0,1.0
2001-10-29,30.97,31.3,30.81,31.0,993267,10.0849614762398,10.1924215113434,10.0328596410381,10.0947305703402,3050232.67193178,0.0,1.0
2001-10-30,30.2,31.0,30.0,31.0,933800,9.83422139433137,10.0947305703402,9.76909410032918,10.0947305703402,2867614.92030833,0.0,1.0
2001-10-31,32.02,32.48,31.75,32.4,2097467,10.4268797697513,10.5766725459564,10.3389579228484,10.5506216283555,6441130.50337799,0.0,1.0
2001-11-01,31.43,31.75,30.96,31.0,1771067,10.2347542524449,10.3389579228484,10.0817051115397,10.0947305703402,5438785.77218429,0.0,1.0
2001-11-02,31.65,31.95,31.26,31.44,780400,10.3063942758473,10.4040852168506,10.179396052543,10.238010617145,2396537.46392013,0.0,1.0
2001-11-05,31.64,31.99,31.0,31.8,767000,10.3031379111472,10.417110675651,10.0947305703402,10.3552397463489,2355387.28194097,0.0,1.0
2001-11-06,32.07,32.2,31.28,31.65,656800,10.4431615932519,10.4854943343533,10.1859087819432,10.3063942758473,2016973.098799,0.0,1.0
2001-11-07,32.0,32.05,31.5,32.05,366200,10.4203670403511,10.4366488638517,10.2575488053456,10.4366488638517,1124566.91348995,0.0,1.0
2001-11-08,31.8,31.92,31.45,31.6,589000,10.3552397463489,10.3943161227502,10.2412669818451,10.2901124523467,1808765.46162091,0.0,1.0
2001-11-09,31.3,31.81,30.8,31.75,568867,10.1924215113434,10.358496111049,10.029603276338,10.3389579228484,1746938.84865179,0.0,1.0
2001-11-12,31.39,31.52,30.4,31.31,282667,10.2217287936444,10.2640615347459,9.89934868833357,10.1956778760436,868044.663395584,0.0,1.0
2001-11-13,31.4,31.64,30.9,31.39,636067,10.2249851583445,10.3031379111472,10.0621669233391,10.2217287936444,1953303.94036813,0.0,1.0
2001-11-14,31.65,31.79,30.88,31.4,744000,10.3063942758473,10.3519833816488,10.0556541939388,10.2249851583445,2284756.37257378,0.0,1.0
2001-11-15,31.8,32.09,31.3,31.45,589800,10.3552397463489,10.4496743226521,10.1924215113434,10.2412669818451,1811222.18890325,0.0,1.0
2001-11-16,30.75,31.85,30.3,31.81,706667,10.0133214528374,10.3715215698495,9.86678504133247,10.358496111049,2170110.1230344,0.0,1.0
2001-11-19,31.05,31.2,30.26,30.75,447600,10.1110123938407,10.1598578643423,9.85375958253203,10.0133214528374,1374538.91446777,0.0,1.0
2001-11-20,31.01,31.35,30.5,30.75,494400,10.0979869350403,10.208703334844,9.93191233533466,10.0133214528374,1518257.46048451,0.0,1.0
2001-11-21,30.85,30.95,30.23,30.95,224867,10.0458850998385,10.0784487468396,9.8439904884317,10.0784487468396,690546.117246705,0.0,1.0
2001-11-23,30.76,30.94,30.4,30.94,181867,10.0165778175375,10.0751923821395,9.89934868833357,10.0751923821395,558497.02582107,0.0,1.0
2001-11-26,30.75,30.9,30.1,30.76,469267,10.0133214528374,10.0621669233391,9.80165774733027,10.0165778175375,1441076.30200078,0.0,1.0
2001-11-27,30.39,30.6,30.05,30.6,665667,9.89609232363346,9.96447598233576,9.78537592382973,9.96447598233576,2044202.84981461,0.0,1.0
2001-11-28,30.46,30.55,30.2,30.55,906267,9.91888687653423,9.94819415883521,9.83422139433137,9.94819415883521,2783063.57997758,0.0,1.0
2001-11-29,30.52,30.93,30.35,30.55,382800,9.93842506473488,10.0719360174394,9.88306686483302,9.94819415883521,1175544.00459845,0.0,1.0
2001-11-30,30.74,30.74,30.07,30.45,570600,10.0100650881373,10.0100650881373,9.79188865322994,9.91563051183411,1752260.73412715,0.0,1.0
2001-12-03,31.04,31.43,30.01,31.43,644200,10.1077560291406,10.2347542524449,9.77235046502929,10.2347542524449,1978279.64410219,0.0,1.0
2001-12-04,32.21,32.26,31.05,31.09,724600,10.4887506990534,10.505032522554,10.1110123938407,10.1240378526411,2225180.7359771,0.0,1.0
2001-12-05,33.92,34.3,33.0,33.0,1171600,11.0455890627722,11.1693309213764,10.7460035103621,10.7460035103621,3597877.10498312,0.0,1.0
2001-12-06,33.4,34.32,33.4,34.32,748267,10.8762580983665,11.1758436507766,10.8762580983665,11.1758436507766,2297859.94171594,0.0,1.0
2001-12-07,33.64,33.8,32.01,33.8,755800,10.9544108511691,11.0065126863709,10.4236234050512,11.0065126863709,2320993.09998826,0.0,1.0
2001-12-10,34.08,34.6,33.76,33.89,591467,11.0976908979739,11.2670218623797,10.9934872275704,11.0358199686719,1816341.39437782,0.0,1.0
2001-12-11,34.58,34.82,33.85,34.08,616667,11.2605091329794,11.3386618857821,11.0227945098714,11.0976908979739,1893728.30377145,0.0,1.0
2001-12-12,33.59,34.58,33.11,34.58,897200,10.9381290276686,11.2605091329794,10.7818235220633,11.2605091329794,2755219.64714138,0.0,1.0
2001-12-13,34.24,34.4,33.2,33.5,608267,11.1497927331757,11.2018945683775,10.8111308043643,10.9088217453676,1867932.6673069,0.0,1.0
2001-12-14,36.36,36.85,34.23,34.23,2408400,11.840142049599,11.9997039199043,11.1465363684756,11.1465363684756,7395977.48347671,0.0,1.0
2001-12-17,36.05,37.47,35.9,36.36,1592467,11.7391947438956,12.2015985313111,11.6903492733939,11.840142049599,4890321.40640247,0.0,1.0
2001-12-18,36.1,36.55,35.68,36.11,715667,11.7554765673961,11.902012978901,11.6187092499915,11.7587329320962,2197748.3049607,0.0,1.0
2001-12-19,35.73,36.42,35.4,36.1,933467,11.634991073492,11.8596802377996,11.5275310383884,11.7554765673961,2866592.30757707,0.0,1.0
2001-12-20,35.13,36.4,35.1,35.75,705867,11.4396091914855,11.8531675083994,11.4298400973851,11.6415038028923,2167653.39575206,0.0,1.0
2001-12-21,35.65,35.94,35.05,35.05,774667,11.6089401558912,11.7033747321944,11.4135582738846,11.4135582738846,2378931.94203307,0.0,1.0
2001-12-24,35.73,36.05,35.62,36.03,133867,11.634991073492,11.7391947438956,11.5991710617908,11.7326820144953,411093.388880827,0.0,1.0
2001-12-26,35.97,36.1,35.52,35.6,245600,11.7131438262947,11.7554765673961,11.5666074147897,11.5926583323906,754215.27567758,0.0,1.0
2001-12-27,36.0,36.3,35.77,36.07,334000,11.722912920395,11.8206038613983,11.6480165322925,11.7457074732958,1025683.64037586,0.0,1.0
2001-12-28,36.14,36.26,35.65,35.9,385600,11.7685020261965,11.8075784025979,11.6089401558912,11.6903492733939,1184142.55008663,0.0,1.0
2001-12-31,35.4,35.95,35.0,35.9,609467,11.5275310383884,11.7066310968945,11.397276450384,11.6903492733939,1871617.75823041,0.0,1.0
2002-01-02,34.97,35.86,34.5,35.6,511067,11.3875073562837,11.6773238145935,11.2344582153786,11.5926583323906,1569440.30250291,0.0,1.0
2002-01-03,36.03,36.03,34.6,36.03,1152800,11.7326820144953,11.7326820144953,11.2670218623797,11.7326820144953,3540144.0138482,0.0,1.0
2002-01-04,38.15,38.39,36.5,38.39,1276000,12.4230313309186,12.5011840837212,11.8857311554005,12.5011840837212,3918480.01532815,0.0,1.0
2002-01-07,37.2,38.35,36.9,37.9,941867,12.1136766844082,12.4881586249208,12.0159857434049,12.3416222134159,2892387.94404159,0.0,1.0
2002-01-08,37.19,37.85,36.85,37.19,773067,12.1104203197081,12.3253403899153,11.9997039199043,12.1104203197081,2374018.4874684,0.0,1.0
2002-01-09,37.3,37.48,37.1,37.4,520667,12.1462403314093,12.2048548960113,12.0811130374071,12.1788039784104,1598921.02989095,0.0,1.0
2002-01-10,37.4,37.78,37.3,37.3,403267,12.1788039784104,12.3025458370145,12.1462403314093,12.1462403314093,1238396.30120794,0.0,1.0
2002-01-11,37.51,38.02,37.5,37.5,424067,12.2146239901116,12.3806985898172,12.2113676254115,12.2113676254115,1302271.21054871,0.0,1.0
2002-01-14,37.16,37.6,37.14,37.4,263467,12.1006512256077,12.2439312724126,12.0941384962075,12.1788039784104,809083.208619486,0.0,1.0
2002-01-15,37.43,37.45,36.91,37.16,601267,12.1885730725107,12.1950858019109,12.019242108105,12.1006512256077,1846436.30358645,0.0,1.0
2002-01-16,37.14,38.14,37.06,37.58,525467,12.0941384962075,12.4197749662185,12.0680875786066,12.2374185430123,1613661.39358498,0.0,1.0
2002-01-17,38.14,38.39,37.0,37.0,889667,12.4197749662185,12.5011840837212,12.048549390406,12.048549390406,2732086.48886908,0.0,1.0
2002-01-18,38.03,38.23,37.3,37.38,1105467,12.3839549545173,12.4490822485195,12.1462403314093,12.1722912490102,3394788.67327959,0.0,1.0
2002-01-22,38.77,39.0,38.3,38.3,1258000,12.6249259423254,12.6998223304279,12.4718768014202,12.4718768014202,3863203.65147556,0.0,1.0
2002-01-23,38.99,39.15,38.8,39.15,1053400,12.6965659657278,12.7486678009296,12.6346950364257,12.7486678009296,3234895.64901777,0.0,1.0
2002-01-24,38.62,38.99,38.17,38.99,1074200,12.5760804718238,12.6965659657278,12.4295440603188,12.6965659657278,3298770.55835853,0.0,1.0
2002-01-25,37.55,38.62,37.25,38.62,999000,12.227649448912,12.5760804718238,12.1299585079087,12.5760804718238,3067838.19381883,0.0,1.0
2002-01-28,37.5,38.16,37.4,38.16,920400,12.2113676254115,12.4262876956187,12.1788039784104,12.4262876956187,2826464.73832917,0.0,1.0
2002-01-29,37.18,38.0,37.06,37.7,717800,12.107163955008,12.374185860417,12.0680875786066,12.2764949194137,2204298.55407722,0.0,1.0
2002-01-30,39.45,39.8,38.21,38.5,1441800,12.8463587419329,12.9603315064367,12.4425695191193,12.5370040954224,4427636.74459256,0.0,1.0
2002-01-31,41.2,41.3,39.85,39.9,1745667,13.4162225644521,13.4487862114532,12.9766133299373,12.9928951534378,5360784.68097008,0.0,1.0
2002-02-01,39.96,40.83,39.72,40.83,1097267,13.0124333416385,13.295737070548,12.9342805888358,13.295737070548,3369607.21863563,0.0,1.0
2002-02-04,40.0,40.29,39.55,39.7,943067,13.0254588004389,13.1198933767421,12.878922388934,12.9277678594356,2896073.0349651,0.0,1.0
2002-02-05,40.44,40.8,39.67,40.0,590200,13.1687388472437,13.2859679764477,12.9179987653353,13.0254588004389,1812450.55254442,0.0,1.0
2002-02-06,39.6,40.22,39.51,40.22,712667,12.8952042124345,13.0970988238413,12.8658969301335,13.0970988238413,2188535.57765193,0.0,1.0
2002-02-07,39.98,40.04,39.01,39.65,934267,13.0189460710387,13.0384842592393,12.703078695128,12.9114860359351,2869049.03485939,0.0,1.0
2002-02-08,40.17,41.0,39.66,39.97,850667,13.0808170003408,13.3510952704499,12.9147424006352,13.0156897063386,2612321.03385513,0.0,1.0
2002-02-11,41.28,41.5,39.91,40.0,1309267,13.4422734820529,13.5139135054554,12.9961515181379,13.0254588004389,4020639.94845506,0.0,1.0
2002-02-12,40.62,41.1,40.46,41.09,1058667,13.2273534118457,13.383658917451,13.1752515766439,13.3804025527509,3251070.12726286,0.0,1.0
2002-02-13,40.59,40.9,40.4,40.6,955600,13.2175843177454,13.3185316234488,13.1557133884433,13.2208406824455,2934560.73875202,0.0,1.0
2002-02-14,41.45,41.95,40.49,40.49,863600,13.4976316819548,13.6604499169603,13.1850206707443,13.1850206707443,2652037.10128322,0.0,1.0
2002-02-15,41.02,41.75,40.85,41.75,929200,13.3576079998501,13.5953226229581,13.3022497999482,13.5953226229581,2853488.73843489,0.0,1.0
2002-02-19,41.15,41.5,40.96,41.1,998600,13.3999407409515,13.5139135054554,13.3380698116494,13.383658917451,3066609.83017766,0.0,1.0
2002-02-20,41.8,42.11,40.9,42.11,942000,13.6116044464587,13.7125517521621,13.3185316234488,13.7125517521621,2892796.37495228,0.0,1.0
2002-02-21,42.12,42.99,41.8,41.8,934600,13.7158081168622,13.9991118457717,13.6116044464587,13.6116044464587,2870071.64759066,0.0,1.0
2002-02-22,42.54,42.83,41.85,42.0,839867,13.8525754342668,13.94701001057,13.6278862699592,13.6767317404608,2579155.21554357,0.0,1.0
2002-02-25,43.1,43.23,42.61,42.65,522800,14.0349318574729,14.0772645985743,13.8753699871675,13.888395445968,1605471.27900749,0.0,1.0
2002-02-26,42.55,43.4,42.47,43.0,707800,13.8558317989669,14.1326227984762,13.829780881366,14.0023682104718,2173589.46304801,0.0,1.0
2002-02-27,42.54,43.1,42.21,42.56,814400,13.8525754342668,14.0349318574729,13.7451153991632,13.859088163667,2500948.37341947,0.0,1.0
2002-02-28,42.28,43.28,42.27,42.85,733467,13.7679099520639,14.0935464220749,13.7646535873638,13.9535227399702,2252410.48699271,0.0,1.0
2002-03-01,42.74,42.9,42.15,42.4,379067,13.917702728269,13.9698045634707,13.7255772109625,13.8069863284652,1164080.30091724,0.0,1.0
2002-03-04,43.55,44.32,43.36,43.4,793000,14.1814682689779,14.4322083508863,14.1195973396758,14.1326227984762,2435230.91861694,0.0,1.0
2002-03-05,42.99,43.98,42.98,43.7,630667,13.9991118457717,14.3214919510826,13.9958554810716,14.2303137394795,1936721.03121235,0.0,1.0
2002-03-06,44.0,44.65,43.0,43.2,767267,14.3280046804828,14.5396683859899,14.0023682104718,14.067495504474,2356207.21467146,0.0,1.0
2002-03-07,42.35,44.5,42.11,44.5,1334867,13.7907045049647,14.4908229154883,13.7125517521621,14.4908229154883,4099255.22148984,0.0,1.0
2002-03-08,40.8,42.3,39.74,42.0,2551467,13.2859679764477,13.7744226814641,12.9407933182361,13.6767317404608,7835323.23610443,0.0,1.0
2002-03-11,38.8,41.0,38.5,40.55,1934000,12.6346950364257,13.3510952704499,12.5370040954224,13.2045588589449,5939138.20505067,0.0,1.0
2002-03-12,37.41,38.81,37.0,38.81,3055867,12.1820603431105,12.6379514011258,12.048549390406,12.6379514011258,9384289.78761815,0.0,1.0
2002-03-13,37.6,38.86,36.7,36.9,3083067,12.2439312724126,12.6542332246264,11.9508584494027,12.0159857434049,9467818.51521762,0.0,1.0
2002-03-14,38.45,38.58,37.7,38.58,1474267,12.5207222719219,12.5630550130233,12.2764949194137,12.5630550130233,4527339.95043713,0.0,1.0
2002-03-15,38.99,39.21,38.41,38.73,1094267,12.6965659657278,12.7682059891302,12.5076968131215,12.611900483525,3360394.49132688,0.0,1.0
2002-03-18,39.45,39.5,39.1,39.5,1276400,12.8463587419329,12.8626405654334,12.732385977429,12.8626405654334,3919708.37896931,0.0,1.0
2002-03-19,39.27,39.65,38.93,39.44,721400,12.7877441773309,12.9114860359351,12.6770277775272,12.8431023772328,2215353.82684775,0.0,1.0
2002-03-20,39.35,39.49,38.86,39.28,520467,12.8137950949318,12.8593842007333,12.6542332246264,12.791000542031,1598306.84807037,0.0,1.0
2002-03-21,38.16,39.9,37.93,39.9,920800,12.4262876956187,12.9928951534378,12.3513913075162,12.9928951534378,2827693.10197035,0.0,1.0
2002-03-22,37.82,39.65,37.19,39.6,3565067,12.315571295815,12.9114860359351,12.1104203197081,12.8952042124345,10947996.7028259,0.0,1.0
2002-03-25,37.04,38.27,36.5,37.9,1692267,12.0615748492064,12.4621077073199,11.8857311554005,12.3416222134159,5196798.13487409,0.0,1.0
2002-03-26,38.48,38.71,37.24,37.6,1249400,12.5304913660222,12.6053877541247,12.1267021432086,12.2439312724126,3836793.83319044,0.0,1.0
2002-03-27,39.7,39.87,38.6,39.87,1043267,12.9277678594356,12.9831260593375,12.5695677424235,12.9831260593375,3203778.12707786,0.0,1.0
2002-03-28,40.59,41.25,39.48,41.25,1897667,13.2175843177454,13.4325043879526,12.8561278360332,13.4325043879526,5827562.86461419,0.0,1.0
2002-04-01,38.95,40.01,38.41,40.01,857667,12.6835405069274,13.028715165139,12.5076968131215,13.028715165139,2633817.39757558,0.0,1.0
2002-04-02,38.23,38.84,38.09,38.25,894467,12.4490822485195,12.6477204952262,12.4034931427179,12.4555949779197,2746826.8525631,0.0,1.0
2002-04-03,37.33,37.55,35.6,37.5,3467000,12.1560094255096,12.227649448912,11.5926583323906,12.2113676254115,10646841.8598297,0.0,1.0
2002-04-04,38.27,38.31,36.99,37.35,833400,12.4621077073199,12.4751331661204,12.0452930257059,12.1625221549098,2559295.64637499,0.0,1.0
2002-04-05,39.24,39.38,38.27,38.27,1892267,12.7779750832306,12.8235641890321,12.4621077073199,12.4621077073199,5810979.95545841,0.0,1.0
2002-04-08,39.49,39.75,38.75,39.2,1530067,12.8724096595337,12.9571609006449,12.631194588679,12.7778794290636,4693942.11558901,0.04,1.0
2002-04-09,39.97,40.25,39.6,39.75,693400,13.0288734892774,13.1201440566278,12.90826595385,12.9571609006449,2127213.68603427,0.0,1.0
2002-04-10,40.19,40.31,39.7,39.95,985200,13.1005860779099,13.1397020353458,12.9408625850466,13.0223541630381,3022398.21673055,0.0,1.0
2002-04-11,39.8,40.74,39.7,40.05,1084000,12.9734592162432,13.2798675494911,12.9408625850466,13.0549507942347,3325497.02287446,0.0,1.0
2002-04-12,40.0,40.44,39.82,39.94,1105800,13.0386524786364,13.1820776559014,12.9799785424825,13.0190944999184,3392375.09953374,0.0,1.0
2002-04-15,39.91,40.2,39.85,40.0,523867,13.0093155105594,13.1038457410295,12.9897575318415,13.0386524786364,1607120.06354445,0.0,1.0
2002-04-16,39.4,40.0,39.2,39.95,662267,12.8430726914568,13.0386524786364,12.7778794290636,13.0223541630381,2031703.81628045,0.0,1.0
2002-04-17,38.92,39.35,38.68,39.15,486200,12.6866088617132,12.8267743758585,12.6083769468414,12.7615811134653,1491565.17760292,0.0,1.0
2002-04-18,38.83,39.29,38.71,38.8,739600,12.6572718936362,12.8072163971406,12.6181559362003,12.6474929042773,2268946.12372506,0.0,1.0
2002-04-19,38.8,38.96,38.33,38.96,449400,12.6474929042773,12.6996475141918,12.4942887376533,12.6996475141918,1378670.07571936,0.0,1.0
2002-04-22,39.42,39.64,39.0,39.15,748200,12.8495920176961,12.9213046063286,12.7126861666705,12.7615811134653,2295329.21818698,0.0,1.0
2002-04-23,40.28,40.48,39.05,39.45,780267,13.1299230459868,13.19511630838,12.7289844822687,12.8593710070551,2393704.41471143,0.0,1.0
2002-04-24,40.27,40.64,39.81,40.15,681667,13.1266633828672,13.2472709182945,12.9767188793628,13.0875474254312,2091219.16890384,0.0,1.0
2002-04-25,40.76,41.06,39.52,40.27,682000,13.2863868757305,13.3841767693202,12.8821886488927,13.1266633828672,2092240.74686382,0.0,1.0
2002-04-26,39.73,40.4,39.73,40.33,905467,12.9506415744056,13.1690390034227,12.9506415744056,13.1462213615851,2777793.18525006,0.0,1.0
2002-04-29,39.43,39.7,39.05,39.6,559600,12.8528516808158,12.9408625850466,12.7289844822687,12.90826595385,1716741.82103372,0.0,1.0
2002-04-30,39.9,40.09,39.47,39.68,564867,13.0060558474398,13.0679894467133,12.8658903332944,12.9343432588073,1732899.9324908,0.0,1.0
2002-05-01,38.72,39.9,38.1,39.9,2380067,12.62141559932,13.0060558474398,12.4193164859011,13.0060558474398,7301573.54496472,0.0,1.0
2002-05-02,26.28,26.43,25.6,26.25,1291600,12.8495920176961,12.9229344378885,12.5171063794909,12.8349235336577,2641581.76798565,0.0,1.5
2002-05-03,25.47,26.15,25.33,26.1,1499800,12.4535429486576,12.7860285868628,12.3850900231447,12.7615811134653,3067392.64139428,0.0,1.0
2002-05-06,25.34,25.84,25.34,25.5,780800,12.3899795178242,12.6344542517986,12.3899795178242,12.468211432696,1596893.03533849,0.0,1.0
2002-05-07,25.92,26.23,25.31,25.5,1531800,12.6735702092345,12.8251445442987,12.3753110337857,12.468211432696,3132839.07726884,0.0,1.0
2002-05-08,25.32,26.14,24.81,26.0,1088300,12.3802005284652,12.7811390921833,12.1308362998113,12.7126861666705,2225792.38007029,0.0,1.0
2002-05-09,25.0,25.47,24.91,25.2,890700,12.2237366987216,12.4535429486576,12.1797312466062,12.3215265923114,1821660.63854507,0.0,1.0
2002-05-10,24.67,25.09,24.56,25.04,714200,12.0623833742985,12.267742150837,12.0085989328241,12.2432946774395,1460682.64067462,0.0,1.0
2002-05-13,24.86,24.98,24.45,24.75,878800,12.1552837732087,12.2139577093626,11.9548144913497,12.1014993317344,1797322.74520424,0.0,1.0
2002-05-14,24.9,25.3,24.48,24.7,1311900,12.1748417519267,12.3704215391062,11.9694829753882,12.0770518583369,2683099.35074355,0.0,1.0
2002-05-15,24.95,25.3,24.73,24.95,1154900,12.1992892253241,12.3704215391062,12.0917203423754,12.1992892253241,2362002.77473415,0.0,1.0
2002-05-16,24.59,25.0,24.48,24.94,709400,12.0232674168626,12.2237366987216,11.9694829753882,12.1943997306447,1450865.67529344,0.0,1.0
2002-05-17,25.21,25.3,24.4,24.4,1251300,12.3264160869909,12.3704215391062,11.9303670179523,11.9303670179523,2559160.16280615,0.0,1.0
2002-05-20,25.05,25.21,24.76,25.15,965300,12.248184172119,12.3264160869909,12.1063888264139,12.2970791189139,1974232.64217757,0.0,1.0
2002-05-21,25.36,25.4,24.9,25.2,1017200,12.3997585071832,12.4193164859011,12.1748417519267,12.3215265923114,2080378.58036156,0.0,1.0
2002-05-22,25.16,25.55,24.95,25.49,773400,12.3019686135934,12.4926589060935,12.1992892253241,12.4633219380165,1581758.54704251,0.0,1.0
2002-05-23,25.18,25.21,24.6,25.05,633500,12.3117476029524,12.3264160869909,12.028156911542,12.248184172119,1295634.91020355,0.0,1.0
2002-05-24,25.03,25.35,25.0,25.05,483400,12.2384051827601,12.3948690125037,12.2237366987216,12.248184172119,988650.221929588,0.0,1.0
2002-05-28,24.54,25.15,24.51,25.03,1274700,11.9988199434651,12.2970791189139,11.9841514594266,12.2384051827601,2607017.86903941,0.0,1.0
2002-05-29,24.96,25.11,24.59,24.59,926800,12.2041787200036,12.277521140196,12.0232674168626,12.0232674168626,1895492.39901603,0.0,1.0
2002-05-30,24.97,25.34,24.7,25.02,1468900,12.2090682146831,12.3899795178242,12.0770518583369,12.2335156880806,3004195.92675296,0.0,1.0
2002-05-31,25.13,25.14,24.83,25.0,866900,12.2873001295549,12.2921896242344,12.1406152891703,12.2237366987216,1772984.8518634,0.0,1.0
2002-06-03,24.47,25.14,24.41,24.89,657700,11.9645934807087,12.2921896242344,11.9352565126318,12.1699522572472,1345128.77733366,0.0,1.0
2002-06-04,24.36,24.95,24.24,24.72,715000,11.9108090392343,12.1992892253241,11.8521351030804,12.0868308476959,1462318.80157149,0.0,1.0
2002-06-05,25.07,25.3,24.4,24.42,1239600,12.257963161478,12.3704215391062,11.9303670179523,11.9401460073112,2535231.30968954,0.0,1.0
2002-06-06,25.2,25.8,25.05,25.21,820200,12.3215265923114,12.6148962730807,12.248184172119,12.3264160869909,1677473.959509,0.0,1.0
2002-06-07,25.53,25.75,25.06,25.2,691200,12.4828799167345,12.5904487996832,12.2530736667985,12.3215265923114,1413643.01488981,0.0,1.0
2002-06-10,25.63,25.85,25.4,25.65,2263800,12.5317748635294,12.6393437464781,12.4193164859011,12.5415538528883,4629926.29789865,0.0,1.0
2002-06-11,25.92,26.18,25.81,26.0,1623900,12.6735702092345,12.8006970709012,12.6197857677602,12.7126861666705,3321202.10052021,0.0,1.0
2002-06-12,25.84,26.33,25.65,25.92,1628000,12.6344542517986,12.8740394910936,12.5415538528883,12.6735702092345,3329587.42511663,0.0,1.0
2002-06-13,25.8,25.94,25.54,25.54,1044100,12.6148962730807,12.6833491985935,12.487769411414,12.487769411414,2135394.49051859,0.0,1.0
2002-06-14,25.61,25.77,25.06,25.65,1172200,12.5219958741704,12.6002277890422,12.2530736667985,12.5415538528883,2397384.75412881,0.0,1.0
2002-06-17,26.25,26.39,25.6,25.61,819600,12.8349235336577,12.9033764591705,12.5171063794909,12.5219958741704,1676246.83883635,0.0,1.0
2002-06-18,26.87,27.1,26.35,26.35,1432600,13.138072203786,13.2505305814142,12.8838184804526,12.8838184804526,2929955.12605778,0.0,1.0
2002-06-19,27.4,27.94,26.6,26.67,2158200,13.3972154217989,13.6612481344912,13.0060558474398,13.0402823101962,4413953.0595127,0.0,1.0
2002-06-20,26.94,27.54,26.6,27.5,1435700,13.1722986665424,13.4656683473117,13.0060558474398,13.4461103685937,2936295.24953313,0.0,1.0
2002-06-21,25.13,26.5,24.85,26.25,3274100,12.2873001295549,12.9571609006449,12.1503942785293,12.8349235336577,6696192.9905248,0.0,1.0
2002-06-24,24.04,24.65,23.45,24.65,2614600,11.7543452094907,12.0526043849395,11.4658650234008,12.0526043849395,5347382.85117316,0.0,1.0
2002-06-25,23.43,24.6,22.95,24.14,1843500,11.4560860340419,12.028156911542,11.2213902894264,11.8032401562856,3770328.26670914,0.0,1.0
2002-06-26,23.07,23.2,22.31,23.1,1474100,11.2800642255803,11.3436276564136,10.9084626299391,11.2947327096187,3014830.97258256,0.0,1.0
2002-06-27,24.76,24.76,24.02,24.45,2673600,12.1063888264139,12.1063888264139,11.7445662201317,11.9548144913497,5468049.71731682,0.0,1.0
2002-06-28,24.7,25.0,24.35,24.75,2426200,12.0770518583369,12.2237366987216,11.9059195445548,12.1014993317344,4962066.9599619,0.0,1.0
2002-07-01,23.51,24.65,23.43,24.55,1273200,11.4952019914778,12.0526043849395,11.4560860340419,12.0037094381446,2603950.06735779,0.0,1.0
2002-07-02,22.95,23.5,22.72,23.35,1333800,11.2213902894264,11.4903124967983,11.1089319117982,11.416970076606,2727889.25529518,0.0,1.0
2002-07-03,21.72,23.3,21.42,23.15,1953300,10.6199824438493,11.3925226032085,10.4732976034647,11.3191801830162,3994891.34980363,0.0,1.0
2002-07-05,23.17,23.36,22.0,22.0,530500,11.3289591723752,11.4218595712855,10.756888294875,10.756888294875,1084979.19473241,0.0,1.0
2002-07-08,22.57,23.25,22.5,23.0,1063000,11.0355894916058,11.3680751298111,11.0013630288494,11.2458377628239,2174048.791707,0.0,1.0
2002-07-09,21.67,23.39,21.46,22.75,1372400,10.5955349704519,11.4365280553239,10.4928555821826,11.1236003958366,2806834.01856882,0.0,1.0
2002-07-10,22.13,22.72,21.61,21.97,1403100,10.8204517257083,11.1089319117982,10.5661980023749,10.7422198108365,2869621.69298597,0.0,1.0
2002-07-11,21.78,22.1,21.16,21.8,1076200,10.6493194119262,10.8057832416699,10.346170741798,10.6590984012852,2201045.44650524,0.0,1.0
2002-07-12,21.0,22.1,19.9,21.66,2485200,10.2679388269261,10.8057832416699,9.73009441218238,10.5906454757724,5082733.82610557,0.0,1.0
2002-07-15,20.7,21.15,19.25,21.05,2826500,10.1212539865415,10.3412812471185,9.41227725801562,10.2923863003236,5780760.9687298,0.0,1.0
2002-07-16,21.17,22.0,20.3,20.45,2478800,10.3510602364774,10.756888294875,9.92567419936193,9.99901661955426,5069644.53893066,0.0,1.0
2002-07-17,21.07,22.16,21.05,21.6,1963300,10.3021652896826,10.8351202097468,10.2923863003236,10.5613085076955,4015343.3610144,0.0,1.0
2002-07-18,21.25,21.88,21.1,21.1,1334900,10.3901761939133,10.6982143587211,10.316833773721,10.316833773721,2730138.97652838,0.0,1.0
2002-07-19,20.75,21.55,20.61,21.2,1700000,10.1457014599389,10.536861034298,10.0772485344261,10.3657287205159,3476841.90583432,0.0,1.0
2002-07-22,19.81,20.9,19.4,20.65,1206800,9.68608896006699,10.2190438801312,9.48561967820795,10.096806513144,2468148.71291815,0.0,1.0
2002-07-23,20.5,20.69,19.81,19.81,1508900,10.0234640929517,10.116364491862,9.68608896006699,9.68608896006699,3086003.97159612,0.0,1.0
2002-07-24,22.05,22.65,20.0,20.5,2662600,10.7813357682724,11.0747054490418,9.77898935897727,10.0234640929517,5445552.50498499,0.0,1.0
2002-07-25,22.9,23.3,21.91,22.0,2441600,11.196942816029,11.3925226032085,10.7128828427596,10.756888294875,4993563.05722649,0.0,1.0
2002-07-26,22.14,22.65,21.61,22.65,1600300,10.8253412203878,11.0747054490418,10.5661980023749,11.0747054490418,3272935.35406275,0.0,1.0
2002-07-29,23.08,23.19,22.51,22.6,1363000,11.2849537202598,11.3387381617341,11.0062525235289,11.0502579756443,2787609.12803068,0.0,1.0
2002-07-30,23.1,23.44,22.79,23.0,1011700,11.2947327096187,11.4609755287214,11.1431583745546,11.2458377628239,2069129.97419564,0.0,1.0
2002-07-31,23.22,23.9,22.95,23.52,2692600,11.3534066457726,11.6858922839778,11.2213902894264,11.5000914861573,5506908.53861734,0.0,1.0
2002-08-01,22.53,23.6,22.53,23.15,952900,11.0160315128879,11.5392074435932,11.0160315128879,11.3191801830162,1948872.14827619,0.0,1.0
2002-08-02,21.5,22.5,21.25,22.43,1207900,10.5124135609006,11.0013630288494,10.3901761939133,10.967136566093,2470398.43415133,0.0,1.0
2002-08-05,21.49,22.5,21.42,21.45,850300,10.5075240662211,11.0013630288494,10.4732976034647,10.4879660875031,1739034.51325348,0.0,1.0
2002-08-06,21.58,22.15,21.5,21.5,1231200,10.5515295183365,10.8302307150673,10.5124135609006,10.5124135609006,2518051.62027247,0.0,1.0
2002-08-07,21.58,22.3,20.66,22.25,1277300,10.5515295183365,10.9035731352597,10.1016960078235,10.8791256618622,2612335.39195421,0.0,1.0
2002-08-08,22.13,22.19,21.01,21.62,1217500,10.8204517257083,10.8497886937853,10.2728283216056,10.5710874970544,2490032.3649137,0.0,1.0
2002-08-09,22.44,22.76,21.82,22.13,538300,10.9720260607725,11.1284898905161,10.6688773906442,10.8204517257083,1100931.76347683,0.0,1.0
2002-08-12,22.63,22.9,22.03,22.45,436200,11.0649264596828,11.196942816029,10.7715567789135,10.976915555452,892116.729014662,0.0,1.0
2002-08-13,21.9,22.75,21.82,22.6,866700,10.7079933480801,11.1236003958366,10.6688773906442,11.0502579756443,1772575.81163918,0.0,1.0
2002-08-14,22.27,22.37,21.3,21.9,840100,10.8889046512212,10.9377995980161,10.4146236673108,10.7079933480801,1718173.46181847,0.0,1.0
2002-08-15,23.53,23.6,22.42,22.5,896000,11.5049809808368,11.5392074435932,10.9622470714135,11.0013630288494,1832500.20448678,0.0,1.0
2002-08-16,23.32,23.6,22.96,23.33,790200,11.4023015925675,11.5392074435932,11.2262797841059,11.407191087247,1616117.92587663,0.0,1.0
2002-08-19,24.36,24.36,23.32,23.35,854500,11.9108090392343,11.9108090392343,11.4023015925675,11.416970076606,1747624.35796201,0.0,1.0
2002-08-20,23.37,23.95,23.28,23.95,1440100,11.4267490659649,11.7103397573753,11.3827436138495,11.7103397573753,2945294.13446589,0.0,1.0
2002-08-21,23.73,24.23,23.4,23.43,1149200,11.6027708744265,11.847245608401,11.4414175500034,11.4560860340419,2350345.128344,0.0,1.0
2002-08-22,24.1,24.3,23.43,23.6,1176600,11.7836821775676,11.8814720711574,11.4560860340419,11.5392074435932,2406383.63906156,0.0,1.0
2002-08-23,24.8,25.03,23.85,23.85,1642900,12.1259468051318,12.2384051827601,11.6614448105804,11.6614448105804,3360060.92182071,0.0,1.0
2002-08-26,25.01,25.01,24.03,24.8,1519100,12.2286261934011,12.2286261934011,11.7494557148112,12.1259468051318,3106865.02303111,0.0,1.0
2002-08-27,25.4,25.63,24.8,24.99,1406600,12.4193164859011,12.5317748635294,12.1259468051318,12.2188472040421,2876779.89690974,0.0,1.0
2002-08-28,25.73,25.89,24.75,25.16,1866800,12.5806698103243,12.6589017251961,12.1014993317344,12.3019686135934,3817981.45283028,0.0,1.0
2002-08-29,26.23,26.23,25.4,25.53,1712700,12.8251445442987,12.8251445442987,12.4193164859011,12.4828799167345,3502815.96007201,0.0,1.0
2002-08-30,25.63,26.15,25.53,26.15,792000,12.5317748635294,12.7860285868628,12.4828799167345,12.7860285868628,1619799.28789457,0.0,1.0
2002-09-03,24.33,25.15,24.17,25.15,1046500,11.8961405551958,12.2970791189139,11.817908640324,12.2970791189139,2140302.97320919,0.0,1.0
2002-09-04,24.99,25.13,24.04,24.35,1058000,12.2188472040421,12.2873001295549,11.7543452094907,11.9059195445548,2163822.78610159,0.0,1.0
2002-09-05,24.49,24.9,24.12,24.9,848700,11.9743724700677,12.1748417519267,11.7934611669266,12.1748417519267,1735762.19145975,0.0,1.0
2002-09-06,24.89,24.95,24.25,24.95,663200,12.1699522572472,12.1992892253241,11.8570245977599,12.1992892253241,1356377.3834996,0.0,1.0
2002-09-09,25.05,25.18,24.43,24.81,737800,12.248184172119,12.3117476029524,11.9450355019907,12.1308362998113,1508949.3871321,0.0,1.0
2002-09-10,24.2,24.95,24.06,24.95,1003100,11.8325771243625,12.1992892253241,11.7641241988497,12.1992892253241,2051541.24455435,0.0,1.0
2002-09-11,24.05,24.3,23.85,24.2,607900,11.7592347041702,11.8814720711574,11.6614448105804,11.8325771243625,1243277.76150393,0.0,1.0
2002-09-12,23.24,23.96,22.74,23.96,1648200,11.3631856351316,11.7152292520548,11.1187109011572,11.7152292520548,3370900.48776242,0.0,1.0
2002-09-13,23.46,23.48,22.69,23.05,809800,11.4707545180803,11.4805335074393,11.0942634277597,11.2702852362213,1656203.86784979,0.0,1.0
2002-09-16,23.5,23.73,23.08,23.55,625700,11.4903124967983,11.6027708744265,11.2849537202598,11.5147599701957,1279682.34145913,0.0,1.0
2002-09-17,22.65,23.6,22.53,23.5,848800,11.0747054490418,11.5392074435932,11.0160315128879,11.4903124967983,1735966.71157186,0.0,1.0
2002-09-18,23.55,23.76,22.05,22.45,1829700,11.5147599701957,11.617439358465,10.7813357682724,10.976915555452,3742104.49123827,0.0,1.0
2002-09-19,24.1,24.75,23.56,23.6,2455600,11.7836821775676,12.1014993317344,11.5196494648752,11.5392074435932,5022195.87292162,0.0,1.0
2002-09-20,23.39,24.1,23.2,23.97,1645700,11.4365280553239,11.7836821775676,11.3436276564136,11.7201187467343,3365787.48495973,0.0,1.0
2002-09-23,22.98,23.6,22.74,23.35,1228100,11.2360587734649,11.5392074435932,11.1187109011572,11.416970076606,2511711.49679713,0.0,1.0
2002-09-24,23.05,23.18,22.32,22.98,1103200,11.2702852362213,11.3338486670547,10.9133521246186,11.2360587734649,2256265.87677436,0.0,1.0
2002-09-25,24.77,24.82,23.2,23.2,1567400,12.1112783210933,12.1357257944908,11.3436276564136,11.3436276564136,3205648.23717925,0.0,1.0
2002-09-26,25.46,25.74,24.56,24.84,1544400,12.4486534539781,12.5855593050037,12.0085989328241,12.1455047838498,3158608.61139441,0.0,1.0
2002-09-27,24.6,25.3,24.54,25.05,855600,12.028156911542,12.3704215391062,11.9988199434651,12.248184172119,1749874.07919521,0.0,1.0
2002-09-30,24.24,24.55,23.55,24.55,1306800,11.8521351030804,12.0037094381446,11.5147599701957,12.0037094381446,2672668.82502606,0.0,1.0
2002-10-01,24.13,24.45,23.77,24.29,1887900,11.7983506616061,11.9548144913497,11.6223288531445,11.8765825764779,3861135.19648505,0.0,1.0
2002-10-02,23.13,23.66,22.14,22.75,3071900,11.3094011936572,11.5685444116701,10.8253412203878,11.1236003958366,6282653.32384261,0.0,1.0
2002-10-03,22.98,23.2,22.7,22.94,1654200,11.2360587734649,11.3436276564136,11.0991529224392,11.2165007947469,3383171.69448889,0.0,1.0
2002-10-04,22.47,23.2,22.22,23.02,1241600,10.986694544811,11.3436276564136,10.8644571778237,11.2556167521828,2539321.71193169,0.0,1.0
2002-10-07,22.08,22.91,21.88,22.55,1317200,10.7960042523109,11.2018323107085,10.6982143587211,11.0258105022469,2693938.91668527,0.0,1.0
2002-10-08,23.12,23.3,22.2,22.75,1757700,11.3240696776957,11.4122328499269,10.873457908514,11.1428453792204,3588641.28856803,0.04,1.0
2002-10-09,22.34,22.91,22.17,22.9,900900,10.9420292646938,11.221212643426,10.8587640464755,11.2163146894131,1839339.44181086,0.0,1.0
2002-10-10,21.94,22.45,19.8,21.55,2936800,10.7461111041801,10.9959067588351,9.69794894543142,10.5550908976791,5995972.99668121,0.0,1.0
2002-10-11,23.33,23.65,22.5,23.5,1674400,11.4269267119654,11.5836612403764,11.0203965288993,11.5101919301838,3418570.27568886,0.0,1.0
2002-10-14,23.85,24.3,23.08,23.21,864500,11.6816203206333,11.9020282512113,11.3044778616443,11.3681512638113,1765022.69668718,0.0,1.0
2002-10-15,24.05,25.25,23.52,25.0,1607900,11.7795794008902,12.3673338824315,11.5199878382094,12.2448850321104,3282799.29902061,0.0,1.0
2002-10-16,23.48,24.05,23.05,24.05,1078500,11.5003960221581,11.7795794008902,11.2897839996058,11.7795794008902,2201939.82461206,0.0,1.0
2002-10-17,23.01,24.1,22.82,24.1,2064100,11.2701921835544,11.8040691709544,11.1771310573104,11.8040691709544,4214208.615653,0.0,1.0
2002-10-18,22.93,23.08,22.3,23.01,2247700,11.2310085514516,11.3044778616443,10.9224374486425,11.2701921835544,4589059.01138669,0.0,1.0
2002-10-21,23.54,23.63,22.25,22.93,1777200,11.5297837462351,11.5738653323507,10.8979476785782,11.2310085514516,3628453.83059858,0.0,1.0
2002-10-22,23.25,24.1,23.02,23.54,1359000,11.3877430798627,11.8040691709544,11.2750901375672,11.5297837462351,2774627.92920517,0.0,1.0
2002-10-23,23.53,23.73,22.9,22.95,931500,11.5248857922223,11.6228448724792,11.2163146894131,11.2408044594773,1901814.50776647,0.0,1.0
2002-10-24,23.24,23.98,23.1,23.88,742700,11.3828451258498,11.7452937228003,11.31427376967,11.6963141826718,1516347.43415798,0.0,1.0
2002-10-25,23.65,23.79,22.75,22.75,482500,11.5836612403764,11.6522325965562,11.1428453792204,11.1428453792204,985105.206653057,0.0,1.0
2002-10-28,23.02,24.08,22.75,23.8,1058700,11.2750901375672,11.7942732629287,11.1428453792204,11.6571305505691,2161514.78193491,0.0,1.0
2002-10-29,22.92,23.03,22.18,23.02,1313600,11.2261105974388,11.2799880915801,10.8636620004883,11.2750901375672,2681936.1646828,0.0,1.0
2002-10-30,20.01,21.23,19.52,20.11,8445800,9.80080597970115,10.3983563692681,9.56080623307178,9.84978551982959,17243526.5375137,0.0,1.0
2002-10-31,18.98,20.35,18.6,20.05,6238500,9.2963167163782,9.96733641613785,9.11019446389012,9.82039779575252,12736950.946539,0.0,1.0
2002-11-01,18.6,19.2,18.27,19.0,3690300,9.11019446389012,9.40407170466077,8.94856198146626,9.30611262440389,7534370.45411766,0.0,1.0
2002-11-04,18.5,19.22,18.33,18.85,2732800,9.06121492376168,9.41386761268646,8.97794970554333,9.23264331421123,5579472.55697714,0.0,1.0
2002-11-05,18.72,18.77,18.0,18.58,3452600,9.16896991204425,9.19345968210847,8.81631722311947,9.10039855586443,7049065.77510951,0.0,1.0
2002-11-06,19.58,19.96,18.71,18.95,3317400,9.59019395714885,9.77631620963693,9.16407195803141,9.28162285433967,6773032.15036445,0.0,1.0
2002-11-07,19.44,20.0,19.02,19.15,1887100,9.52162260096903,9.7959080256883,9.31590853242957,9.37958193459655,3852833.23414504,0.0,1.0
2002-11-08,19.05,19.75,18.85,18.95,1089700,9.33060239446811,9.6734591753672,9.23264331421123,9.28162285433967,2224806.51541935,0.0,1.0
2002-11-11,19.17,19.76,18.9,19.75,1843800,9.38937784262224,9.67835712938004,9.25713308427544,9.6734591753672,3764428.97414902,0.0,1.0
2002-11-12,19.18,19.4,18.87,19.25,1289000,9.39427579663508,9.50203078491765,9.24243922223691,9.42856147472499,2631711.11165967,0.0,1.0
2002-11-13,19.12,19.21,18.85,19.0,2060500,9.36488807255802,9.40896965867361,9.23264331421123,9.30611262440389,4206858.60789351,0.0,1.0
2002-11-14,19.8,20.0,19.36,19.5,1726500,9.69794894543142,9.7959080256883,9.48243896886628,9.55101032504609,3524941.22131917,0.0,1.0
2002-11-15,20.0,20.22,19.7,19.7,2431500,9.7959080256883,9.90366301397087,9.64896940530298,9.64896940530298,4964317.74088478,0.0,1.0
2002-11-18,20.0,20.2,19.85,20.0,1410100,9.7959080256883,9.89386710594518,9.72243871549564,9.7959080256883,2878957.20601342,0.0,1.0
2002-11-19,20.25,20.44,19.8,19.97,1131600,9.9183568760094,10.0114180022534,9.69794894543142,9.78121416364977,2310352.43906445,0.0,1.0
2002-11-20,20.6,20.92,19.91,20.25,1488700,10.089785266459,10.24651979487,9.7518264395727,9.9183568760094,3039432.3754288,0.0,1.0
2002-11-21,21.3,21.46,20.7,20.7,1606200,10.432642047358,10.5110093115635,10.1387648065874,10.1387648065874,3279328.4620231,0.0,1.0
2002-11-22,21.33,21.84,21.27,21.28,1775800,10.4473359093966,10.6971315640516,10.4179481853195,10.4228461393324,3625595.49424765,0.0,1.0
2002-11-25,21.64,22.0,21.35,21.4,1325800,10.5991724837947,10.7754988282571,10.4571318174223,10.4816215874865,2706844.52431218,0.0,1.0
2002-11-26,21.34,21.69,21.31,21.5,1206700,10.4522338634094,10.623662253859,10.4375400013709,10.5306011276149,2463681.76760258,0.0,1.0
2002-11-27,21.72,21.72,21.21,21.45,704800,10.6383561158975,10.6383561158975,10.3885604612424,10.5061113575507,1438968.18580119,0.0,1.0
2002-11-29,21.63,21.85,21.31,21.8,399400,10.5942745297819,10.7020295180645,10.4375400013709,10.6775397480002,815442.527538301,0.0,1.0
2002-12-02,21.76,22.0,21.66,21.75,949800,10.6579479319489,10.7754988282571,10.6089683918204,10.653049977936,1939177.04721051,0.0,1.0
2002-12-03,20.6,20.92,20.5,20.5,2112100,10.089785266459,10.24651979487,10.0408057263305,10.0408057263305,4312208.71911276,0.0,1.0
2002-12-04,20.64,21.08,20.4,20.5,998200,10.1093770825103,10.3248870590755,9.99182618620207,10.0408057263305,2037993.81819914,0.0,1.0
2002-12-05,20.68,20.9,20.37,20.89,709100,10.1289688985617,10.2367238868443,9.97713232416354,10.2318259328314,1447747.36173613,0.0,1.0
2002-12-06,20.78,20.9,20.5,20.55,646000,10.1779484386901,10.2367238868443,10.0408057263305,10.0652954963947,1318918.05906296,0.0,1.0
2002-12-09,20.71,20.95,20.26,20.63,605500,10.1436627606002,10.2612136569085,9.92325483002225,10.1044791284975,1236230.47176876,0.0,1.0
2002-12-10,20.65,20.75,20.2,20.65,738400,10.1142750365232,10.1632545766516,9.89386710594518,10.1142750365232,1507568.25822303,0.0,1.0
2002-12-11,20.4,20.51,20.24,20.35,891500,9.99182618620207,10.0457036803434,9.91345892199656,9.96733641613785,1820147.75488331,0.0,1.0
2002-12-12,20.51,20.79,20.4,20.49,862800,10.0457036803434,10.182846392703,9.99182618620207,10.0359077723177,1761551.85968964,0.0,1.0
2002-12-13,20.39,20.62,20.39,20.48,1413600,9.98692823218922,10.0995811744846,9.98692823218922,10.0310098183048,2886103.04689069,0.0,1.0
2002-12-16,20.2,20.68,19.99,20.54,1415300,9.89386710594518,10.1289688985617,9.79101007167546,10.0603975423819,2889573.88388823,0.0,1.0
2002-12-17,19.61,20.0,19.0,19.91,1858000,9.60488781918738,9.7959080256883,9.30611262440389,9.7518264395727,3793420.67142254,0.0,1.0
2002-12-18,20.47,20.66,19.5,19.5,2267800,10.026111864292,10.119172990536,9.55101032504609,9.55101032504609,4630096.55471045,0.0,1.0
2002-12-19,20.28,20.62,20.08,20.35,1278200,9.93305073804794,10.0995811744846,9.83509165779105,9.96733641613785,2609661.08838121,0.0,1.0
2002-12-20,20.81,20.9,20.29,20.29,2249300,10.1926423007287,10.2367238868443,9.93794869206078,9.93794869206078,4592325.681502,0.0,1.0
2002-12-23,20.84,21.12,20.6,20.8,977500,10.2073361627672,10.3444788751268,10.089785266459,10.1877443467158,1995731.2735821,0.0,1.0
2002-12-24,20.85,20.95,20.75,20.8,449800,10.2122341167801,10.2612136569085,10.1632545766516,10.1877443467158,918342.636171072,0.0,1.0
2002-12-26,20.88,21.18,20.75,20.85,1040500,10.2269279788186,10.3738665992039,10.1632545766516,10.2122341167801,2124356.40937306,0.0,1.0
2002-12-27,20.46,20.8,20.38,20.55,762900,10.0212139102791,10.1877443467158,9.98203027817638,10.0652954963947,1557589.14436398,0.0,1.0
2002-12-30,20.33,20.73,20.15,20.35,943800,9.95754050811216,10.1534586686259,9.86937733588096,9.96733641613785,1926927.03427804,0.0,1.0
2002-12-31,20.45,20.68,20.27,20.45,835000,10.0163159562663,10.1289688985617,9.92815278403509,10.0163159562663,1704793.46643586,0.0,1.0
2003-01-02,21.39,21.39,20.52,20.53,1320900,10.4767236334736,10.4767236334736,10.0506016343562,10.055499588369,2696840.34708399,0.0,1.0
2003-01-03,21.94,22.55,21.56,22.25,2535900,10.7461111041801,11.0448862989636,10.559988851692,10.8979476785782,5177467.96590979,0.0,1.0
2003-01-06,22.27,22.42,21.77,21.81,1116900,10.9077435866039,10.9812128967966,10.6628458859617,10.6824377020131,2280339.9073799,0.0,1.0
2003-01-07,22.44,22.7,21.9,22.0,1521100,10.9910088048223,11.1183556091562,10.7265192881287,10.7754988282571,3105582.44526416,0.0,1.0
2003-01-08,22.6,22.68,22.39,22.57,1935500,11.0693760690278,11.1085597011305,10.9665190347581,11.0546822069892,3951650.00513365,0.0,1.0
2003-01-09,22.88,23.01,22.42,22.57,1956900,11.2065187813874,11.2701921835544,10.9812128967966,11.0546822069892,3995341.71792615,0.0,1.0
2003-01-10,22.9,22.97,22.46,22.63,2083100,11.2163146894131,11.250600367503,11.000804712848,11.0840699310663,4253000.3232725,0.0,1.0
2003-01-13,22.39,22.78,22.36,22.57,1490400,10.9665190347581,11.157539241259,10.9518251727195,11.0546822069892,3042903.21242634,0.0,1.0
2003-01-14,22.57,22.7,22.32,22.49,631700,11.0546822069892,11.1183556091562,10.9322333566681,11.0154985748865,1289722.19490723,0.0,1.0
2003-01-15,22.83,22.85,22.18,22.49,885000,11.1820290113232,11.1918249193489,10.8636620004883,11.0154985748865,1806876.9075398,0.0,1.0
2003-01-16,22.4,22.83,22.27,22.67,1258500,10.9714169887709,11.1820290113232,10.9077435866039,11.1036617471177,2569440.21258626,0.0,1.0
2003-01-17,22.14,22.37,22.05,22.25,544800,10.8440701844369,10.9567231267324,10.7999885983214,10.8979476785782,1112301.17426857,0.0,1.0
2003-01-21,21.87,22.28,21.85,22.08,909000,10.7118254260902,10.9126415406168,10.7020295180645,10.8146824603599,1855876.95926969,0.0,1.0
2003-01-22,22.06,22.4,21.79,21.88,1004200,10.8048865523342,10.9714169887709,10.6726417939874,10.716723380103,2050243.8311316,0.0,1.0
2003-01-23,21.65,22.05,21.39,22.04,1280100,10.6040704378076,10.7999885983214,10.4767236334736,10.7950906443085,2613540.25914316,0.0,1.0
2003-01-24,21.56,21.91,21.19,21.66,870900,10.559988851692,10.7314172421415,10.3787645532168,10.6089683918204,1778089.37714849,0.0,1.0
2003-01-27,21.5,21.65,21.27,21.56,854500,10.5306011276149,10.6040704378076,10.4179481853195,10.559988851692,1744606.0084664,0.0,1.0
2003-01-28,21.18,21.6,20.95,21.55,767700,10.3738665992039,10.5795806677434,10.2612136569085,10.5550908976791,1567389.15470995,0.0,1.0
2003-01-29,21.18,21.6,20.95,21.55,2087200,10.3738665992039,10.5795806677434,10.2612136569085,10.5550908976791,4261371.16544303,0.0,1.0
2003-01-30,21.9,22.76,21.85,22.75,1543300,10.7265192881287,11.1477433332333,10.7020295180645,11.1428453792204,3150907.49311432,0.0,1.0
2003-01-31,21.7,21.9,21.44,21.85,1592500,10.6285602078718,10.7265192881287,10.5012134035379,10.7020295180645,3251357.59916061,0.0,1.0
2003-02-03,22.34,22.34,21.71,21.84,687400,10.9420292646938,10.9420292646938,10.6334581618847,10.6971315640516,1403443.14829702,0.0,1.0
2003-02-04,21.88,22.14,21.55,22.14,828600,10.716723380103,10.8440701844369,10.5550908976791,10.8440701844369,1691726.78597455,0.0,1.0
2003-02-05,21.43,21.98,21.43,21.88,610500,10.496315449525,10.7657029202314,10.496315449525,10.716723380103,1246438.81587915,0.0,1.0
2003-02-06,21.04,21.55,21.0,21.28,604200,10.3052952430241,10.5550908976791,10.2857034269727,10.4228461393324,1233576.30230005,0.0,1.0
2003-02-07,20.83,21.45,20.65,21.2,630200,10.2024382087544,10.5061113575507,10.1142750365232,10.3836625072296,1286659.6916741,0.0,1.0
2003-02-10,21.08,21.08,20.57,20.93,416900,10.3248870590755,10.3248870590755,10.0750914044204,10.2514177488828,851171.731924679,0.0,1.0
2003-02-11,21.18,21.64,21.08,21.08,612700,10.3738665992039,10.5991724837947,10.3248870590755,10.3248870590755,1250930.48728773,0.0,1.0
2003-02-12,20.85,21.17,20.75,21.17,491400,10.2122341167801,10.3689686451911,10.1632545766516,10.3689686451911,1003276.05916955,0.0,1.0
2003-02-13,20.15,20.85,19.75,20.85,1066000,9.86937733588096,10.2122341167801,9.6734591753672,10.2122341167801,2176418.96433608,0.0,1.0
2003-02-14,20.62,20.65,20.1,20.13,918600,10.0995811744846,10.1142750365232,9.84488756581674,9.85958142785528,1875476.97996166,0.0,1.0
2003-02-18,17.16,20.63,16.5,20.63,7254000,8.40488908604056,10.1044791284975,8.08162412119285,10.1044791284975,14810265.6353601,0.0,1.0
2003-02-19,17.2,17.32,16.86,17.16,2378100,8.42448090209194,8.48325635024607,8.25795046565524,8.40488908604056,4855292.62578576,0.0,1.0
2003-02-20,16.97,17.34,16.92,17.2,1731300,8.31182795979652,8.49305225827176,8.2873381897323,8.42448090209194,3534741.23166515,0.0,1.0
2003-02-21,17.05,17.14,16.9,17.0,1879500,8.35101159189928,8.39509317801487,8.27754228170661,8.32652182183506,3837316.55109724,0.0,1.0
2003-02-24,17.2,17.2,16.82,17.05,1027200,8.42448090209194,8.42448090209194,8.23835864960386,8.35101159189928,2097202.21403942,0.0,1.0
2003-02-25,17.12,17.2,16.74,17.2,1451700,8.38529726998919,8.42448090209194,8.19917501750111,8.42448090209194,2963890.6290119,0.0,1.0
2003-02-26,16.8,17.12,16.8,17.12,1461200,8.22856274157817,8.38529726998919,8.22856274157817,8.38529726998919,2983286.48282165,0.0,1.0
2003-02-27,17.85,18.0,17.34,17.38,1805100,8.74284791292681,8.81631722311947,8.49305225827176,8.51264407432313,3685416.39073457,0.0,1.0
2003-02-28,17.81,18.15,17.45,17.85,1550000,8.72325609687543,8.88978653331213,8.54692975241304,8.74284791292681,3164586.67422225,0.0,1.0
2003-03-03,17.56,17.96,17.54,17.95,1364200,8.60080724655433,8.7967254070681,8.59101133852864,8.79182745305525,2785244.60708,0.0,1.0
2003-03-04,17.21,17.55,17.16,17.52,1239700,8.42937885610478,8.59590929254149,8.40488908604056,8.58121543050295,2531056.83873118,0.0,1.0
2003-03-05,17.26,17.35,17.15,17.28,1275600,8.453868626169,8.4979502122846,8.39999113202772,8.46366453419469,2604352.74944381,0.0,1.0
2003-03-06,17.4,17.66,17.25,17.26,1340400,8.52243998234882,8.64978678668277,8.44897067215616,8.453868626169,2736652.88911452,0.0,1.0
2003-03-07,17.81,17.93,17.2,17.26,1088200,8.72325609687543,8.78203154502956,8.42448090209194,8.453868626169,2221744.01218623,0.0,1.0
2003-03-10,17.67,17.76,17.5,17.76,1130000,8.65468474069561,8.69876632681121,8.57141952247726,8.69876632681121,2307085.76894913,0.0,1.0
2003-03-11,17.78,17.88,17.63,17.63,1276700,8.7085622348369,8.75754177496534,8.63509292464424,8.63509292464424,2606598.5851481,0.0,1.0
2003-03-12,17.83,17.9,17.61,17.75,1131600,8.73305200490112,8.76733768299103,8.62529701661855,8.69386837279837,2310352.43906445,0.0,1.0
2003-03-13,19.23,19.31,18.2,18.25,1865600,9.4187655666993,9.45794919880205,8.91427630337635,8.93876607344058,3808937.35447034,0.0,1.0
2003-03-14,19.37,19.77,19.03,19.2,1056500,9.48733692287912,9.68325508339289,9.32080648644242,9.40407170466077,2157023.11052633,0.0,1.0
2003-03-17,19.88,20.1,18.97,19.02,1726700,9.73713257753417,9.84488756581674,9.29141876236535,9.31590853242957,3525349.55508359,0.0,1.0
2003-03-18,20.05,20.31,19.88,19.98,1509600,9.82039779575252,9.94774460008647,9.73713257753417,9.78611211766261,3082103.25381027,0.0,1.0
2003-03-19,20.0,20.14,19.6,20.06,1504300,9.7959080256883,9.86447938186812,9.59998986517454,9.82529574976537,3071282.40905325,0.0,1.0
2003-03-20,19.76,20.0,19.43,20.0,1581400,9.67835712938004,9.7959080256883,9.51672464695618,9.7959080256883,3228695.07523553,0.0,1.0
2003-03-21,19.25,19.34,18.26,18.49,3665000,9.42856147472499,9.47264306084059,8.94366402745342,9.05631696974883,7482716.23291906,0.0,1.0
2003-03-24,18.25,19.25,18.1,19.25,1743800,8.93876607344058,9.42856147472499,8.86529676324791,9.42856147472499,3560262.09194114,0.0,1.0
2003-03-25,18.75,18.75,18.06,18.26,1388200,9.18366377408278,9.18366377408278,8.84570494719654,8.94366402745342,2834244.65880989,0.0,1.0
2003-03-26,18.61,18.8,18.52,18.75,1009700,9.11509241790296,9.208153544147,9.07101083178737,9.18366377408278,2061473.00965304,0.0,1.0
2003-03-27,18.45,18.74,18.45,18.62,890900,9.03672515369746,9.17876582006994,9.03672515369746,9.11999037191581,1818922.75359007,0.0,1.0
2003-03-28,18.3,18.6,18.3,18.4,1223900,8.9632558435048,9.11019446389012,8.9632558435048,9.01223538363324,2498798.47134233,0.0,1.0
2003-03-31,17.85,18.25,17.6,17.71,1711900,8.74284791292681,8.93876607344058,8.62039906260571,8.67427655674699,3495132.85651682,0.0,1.0
2003-04-01,17.64,17.9,17.57,17.83,1262800,8.63999087865708,8.76733768299103,8.60570520056717,8.73305200490112,2578219.3885212,0.0,1.0
2003-04-02,18.16,18.17,17.77,17.77,1895000,8.89468448732498,8.89958244133782,8.70366428082406,8.70366428082406,3868962.41783946,0.0,1.0
2003-04-03,18.0,18.3,17.95,18.3,1237700,8.81631722311947,8.9632558435048,8.79182745305525,8.9632558435048,2526973.50108702,0.0,1.0
2003-04-04,17.96,18.2,17.67,18.19,1397400,8.7967254070681,8.91427630337635,8.65468474069561,8.90937834936351,2853028.01197301,0.0,1.0
2003-04-07,18.36,18.77,18.26,18.5,1113400,8.99264356758186,9.19345968210847,8.94366402745342,9.06121492376168,2273194.06650262,0.0,1.0
2003-04-08,18.53,18.67,18.02,18.07,1388800,9.09550060185159,9.16421998038689,8.84516572290154,8.86970835809272,2829362.02486328,0.04,1.0
2003-04-09,18.13,18.7,18.13,18.6,1182300,8.89915952032214,9.1789455615016,8.89915952032214,9.12986029111924,2408665.5544325,0.0,1.0
2003-04-10,18.32,18.33,18.08,18.25,1084800,8.99242153404863,8.99733006108686,8.87461688513096,8.95806184478097,2210031.62771579,0.0,1.0
2003-04-11,18.45,18.76,18.43,18.75,878800,9.0562323855457,9.20839672373102,9.04641533146923,9.20348819669278,1790353.79280663,0.0,1.0
2003-04-14,19.03,19.05,18.36,18.44,709800,9.34092695376339,9.35074400783987,9.01205564220157,9.05132385850746,1446054.98649767,0.0,1.0
2003-04-15,19.11,19.2,18.84,18.86,1116200,9.38019517006928,9.42437191341341,9.24766494003691,9.25748199411338,2274001.93847379,0.0,1.0
2003-04-16,18.98,19.15,18.91,19.14,949200,9.31638431857222,9.39982927822223,9.28202462930456,9.39492075118399,1933777.67425131,0.0,1.0
2003-04-17,19.38,19.59,18.92,18.99,899400,9.51272540010166,9.61580446790462,9.2869331563428,9.32129284561045,1832321.57629755,0.0,1.0
2003-04-21,19.39,19.67,19.24,19.58,824600,9.5176339271399,9.65507268421051,9.44400602156635,9.61089594086638,1679933.70226257,0.0,1.0
2003-04-22,19.95,19.95,19.393,19.6,1452700,9.79251144128112,9.79251144128112,9.51910648525137,9.62071299494286,2959543.64452685,0.0,1.0
2003-04-23,19.1,19.4,18.95,19.37,1307900,9.37528664303105,9.52254245417813,9.30165873745751,9.50781687306342,2664546.79746449,0.0,1.0
2003-04-24,19.33,19.5,19.1,19.1,992900,9.48818276491048,9.57162772456049,9.37528664303105,9.37528664303105,2022806.41884127,0.0,1.0
2003-04-25,19.26,19.65,19.21,19.33,650500,9.45382307564283,9.64525563013404,9.42928044045165,9.48818276491048,1325244.81363304,0.0,1.0
2003-04-28,19.8,19.8,19.22,19.27,764500,9.71888353570758,9.71888353570758,9.43418896748988,9.45873160268106,1557493.71256335,0.0,1.0
2003-04-29,19.77,19.96,19.6,19.77,521500,9.70415795459287,9.79741996831936,9.62071299494286,9.70415795459287,1062436.849054,0.0,1.0
2003-04-30,17.51,18.0,17.41,17.9,7829400,8.5948308439515,8.83534866882507,8.54574557356914,8.78626339844271,15950609.9060085,0.0,1.0
2003-05-01,17.48,17.51,17.21,17.51,2558100,8.58010526283679,8.5948308439515,8.44757503280442,8.5948308439515,5211543.05573355,0.0,1.0
2003-05-02,17.72,17.72,17.26,17.26,1809400,8.69790991175446,8.69790991175446,8.4721176679956,8.4721176679956,3686238.22565353,0.0,1.0
2003-05-05,18.29,18.33,17.68,17.71,2786100,8.97769595293392,8.99733006108686,8.67827580360152,8.69300138471622,5676040.85359417,0.0,1.0
2003-05-06,18.4,18.59,18.25,18.29,1118300,9.03168975035452,9.124951764081,8.95806184478097,8.97769595293392,2278280.20766461,0.0,1.0
2003-05-07,18.25,18.34,18.1,18.3,1169400,8.95806184478097,9.0022385881251,8.88443393920743,8.98260447997216,2382384.7579746,0.0,1.0
2003-05-08,18.15,18.36,17.94,18.12,945200,8.90897657439861,9.01205564220157,8.80589750659566,8.89425099328391,1925628.59007832,0.0,1.0
2003-05-09,18.69,18.79,18.0,18.38,921900,9.17403703446337,9.22312230484573,8.83534866882507,9.02187269627805,1878160.17477064,0.0,1.0
2003-05-12,18.9,18.99,18.56,18.71,1296200,9.27711610226632,9.32129284561045,9.1102261829663,9.18385408853984,2640710.72625849,0.0,1.0
2003-05-13,18.85,19.0,18.75,18.91,1108500,9.25257346707514,9.32620137264869,9.20348819669278,9.28202462930456,2258314.95144078,0.0,1.0
2003-05-14,18.63,19.0,18.52,18.93,1590300,9.14458587223395,9.32620137264869,9.09059207481335,9.29184168338103,3239872.14007782,0.0,1.0
2003-05-15,18.8,18.88,18.6,18.65,948600,9.22803083188396,9.26729904818985,9.12986029111924,9.15440292631042,1932555.31162537,0.0,1.0
2003-05-16,18.95,18.98,18.75,18.75,1561100,9.30165873745751,9.31638431857222,9.20348819669278,9.20348819669278,3180383.82561497,0.0,1.0
2003-05-19,18.32,18.87,18.29,18.87,1154900,8.99242153404863,9.26239052115162,8.97769595293392,9.26239052115162,2352844.3278475,0.0,1.0
2003-05-20,18.18,18.69,18.0,18.4,1272400,8.92370215551332,9.17403703446337,8.83534866882507,9.03168975035452,2592223.67542918,0.0,1.0
2003-05-21,18.15,18.44,18.0,18.28,922100,8.90897657439861,9.05132385850746,8.83534866882507,8.97278742589569,1878567.62897929,0.0,1.0
2003-05-22,18.38,18.55,18.09,18.15,875400,9.02187269627805,9.10531765592806,8.8795254121692,8.90897657439861,1783427.07125959,0.0,1.0
2003-05-23,18.35,18.47,18.15,18.18,736500,9.00714711516334,9.06604943962217,8.90897657439861,8.92370215551332,1500450.12335239,0.0,1.0
2003-05-27,18.7,18.82,17.8,18.2,1440000,9.1789455615016,9.23784788596044,8.73717812806035,8.93351920958979,2933670.3022776,0.0,1.0
2003-05-28,19.05,19.13,18.75,18.8,1172900,9.35074400783987,9.39001222414576,9.20348819669278,9.22803083188396,2389515.20662597,0.0,1.0
2003-05-29,19.23,19.45,18.81,18.81,1428300,9.43909749452812,9.54708508936931,9.2329393589222,9.2329393589222,2909834.23107159,0.0,1.0
2003-05-30,19.81,19.9,19.33,19.48,2514800,9.72379206274581,9.76796880608994,9.48818276491048,9.56181067048402,5123329.2195609,0.0,1.0
2003-06-02,19.9,20.29,19.7,19.81,1855400,9.76796880608994,9.95940136058115,9.66979826532522,9.72379206274581,3779952.69364295,0.0,1.0
2003-06-03,19.35,19.89,19.33,19.89,1147100,9.49799981898695,9.7630602790517,9.48818276491048,9.7630602790517,2336953.61371016,0.0,1.0
2003-06-04,19.43,19.57,19.32,19.35,1207900,9.53726803529284,9.60598741382815,9.48327423787224,9.49799981898695,2460819.69313966,0.0,1.0
2003-06-05,19.4,19.45,18.99,19.1,1767200,9.52254245417813,9.54708508936931,9.32129284561045,9.37528664303105,3600265.38762845,0.0,1.0
2003-06-06,19.36,19.85,19.25,19.45,1134500,9.50290834602519,9.74342617089876,9.44891454860459,9.54708508936931,2311283.99856523,0.0,1.0
2003-06-09,19.36,19.37,18.94,19.26,940400,9.50290834602519,9.50781687306342,9.29675021041927,9.45382307564283,1915849.68907073,0.0,1.0
2003-06-10,19.73,19.73,19.2,19.44,1067800,9.68452384643993,9.68452384643993,9.42437191341341,9.54217656233108,2175398.01998057,0.0,1.0
2003-06-11,19.98,20.0,19.63,19.79,1024400,9.80723702239583,9.8170540764723,9.63543857605756,9.71397500866934,2086980.45670359,0.0,1.0
2003-06-12,19.95,20.35,19.82,20.1,1399600,9.79251144128112,9.98885252281057,9.72870058978405,9.86613934685466,2851364.55213036,0.0,1.0
2003-06-13,18.9,19.5,18.74,19.32,2081800,9.27711610226632,9.57162772456049,9.19857966965455,9.48327423787224,4241190.85783438,0.0,1.0
2003-06-16,19.13,19.25,18.98,19.08,1458600,9.39001222414576,9.44891454860459,9.31638431857222,9.36546958895457,2971563.54368201,0.0,1.0
2003-06-17,19.3,19.45,19.14,19.15,2909800,9.47345718379577,9.54708508936931,9.39492075118399,9.39982927822223,5928051.28164399,0.0,1.0
2003-06-18,19.15,19.29,19.1,19.25,1382500,9.39982927822223,9.46854865675753,9.37528664303105,9.44891454860459,2816527.21729082,0.0,1.0
2003-06-19,19.5,19.57,19.07,19.1,2753400,9.57162772456049,9.60598741382815,9.36056106191634,9.37528664303105,5609422.09047996,0.0,1.0
2003-06-20,19.11,19.3,18.75,18.85,4104800,9.38019517006928,9.47345718379577,9.20348819669278,9.25257346707514,8362590.17832575,0.0,1.0
2003-06-23,19.1,19.28,18.98,19.2,1224100,9.37528664303105,9.4636401297193,9.31638431857222,9.42437191341341,2493823.48404028,0.0,1.0
2003-06-24,19.07,19.37,18.97,19.01,720900,9.36056106191634,9.50781687306342,9.31147579153398,9.33110989968692,1468668.69507772,0.0,1.0
2003-06-25,18.9,19.2,18.9,18.95,1917000,9.27711610226632,9.42437191341341,9.27711610226632,9.30165873745751,3905448.58990705,0.0,1.0
2003-06-26,19.21,19.3,18.82,18.9,1395200,9.42928044045165,9.47345718379577,9.23784788596044,9.27711610226632,2842400.55954007,0.0,1.0
2003-06-27,18.96,19.17,18.95,19.11,1607600,9.30656726449574,9.4096463322987,9.30165873745751,9.38019517006928,3275116.92912602,0.0,1.0
2003-06-30,18.98,19.25,18.76,19.2,2077800,9.31638431857222,9.44891454860459,9.20839672373102,9.42437191341341,4233041.77366138,0.0,1.0
2003-07-01,18.75,18.93,18.68,18.84,1963400,9.20348819669278,9.29184168338103,9.16912850742513,9.24766494003691,3999977.96631377,0.0,1.0
2003-07-02,19.25,19.36,18.8,18.8,1772500,9.44891454860459,9.50290834602519,9.22803083188396,9.22803083188396,3611062.92415767,0.0,1.0
2003-07-03,18.98,19.19,18.91,19.11,643800,9.31638431857222,9.41946338637517,9.28202462930456,9.38019517006928,1311595.09764327,0.0,1.0
2003-07-07,18.9,19.08,18.81,18.9,1644100,9.27711610226632,9.36546958895457,9.2329393589222,9.27711610226632,3349477.32220458,0.0,1.0
2003-07-08,19.32,19.47,18.81,19.0,2641300,9.48327423787224,9.55690214344579,9.2329393589222,9.32620137264869,5381044.00653182,0.0,1.0
2003-07-09,19.31,19.49,19.19,19.31,1202800,9.47836571083401,9.56671919752226,9.41946338637517,9.47836571083401,2450429.61081909,0.0,1.0
2003-07-10,19.05,19.16,18.74,19.06,1611500,9.35074400783987,9.40473780526047,9.19857966965455,9.3556525348781,3283062.28619468,0.0,1.0
2003-07-11,19.85,19.95,19.32,19.45,2349800,9.74342617089876,9.79251144128112,9.48327423787224,9.54708508936931,4787179.49742493,0.0,1.0
2003-07-14,19.72,20.09,19.64,20.0,1289200,9.67961531940169,9.86123081981643,9.6403471030958,9.8170540764723,2626449.82895575,0.0,1.0
2003-07-15,18.97,19.75,18.97,19.72,1433500,9.31147579153398,9.6943409005164,9.31147579153398,9.67961531940169,2920428.04049648,0.0,1.0
2003-07-16,18.98,19.3,18.94,19.22,1290100,9.31638431857222,9.47345718379577,9.29675021041927,9.43418896748988,2628283.37289467,0.0,1.0
2003-07-17,18.8,18.91,18.65,18.9,1314800,9.22803083188396,9.28202462930456,9.15440292631042,9.27711610226632,2678603.96766291,0.0,1.0
2003-07-18,19.07,19.1,18.68,18.8,1134700,9.36056106191634,9.37528664303105,9.16912850742513,9.22803083188396,2311691.45277388,0.0,1.0
2003-07-21,18.75,19.16,18.7,19.07,1052000,9.20348819669278,9.40473780526047,9.1789455615016,9.36056106191634,2143209.13749724,0.0,1.0
2003-07-22,19.03,19.14,18.65,18.74,844700,9.34092695376339,9.39492075118399,9.15440292631042,9.19857966965455,1720882.85023187,0.0,1.0
2003-07-23,19.12,19.45,18.82,19.03,841100,9.38510369710752,9.54708508936931,9.23784788596044,9.34092695376339,1713548.67447617,0.0,1.0
2003-07-24,19.02,19.23,18.91,19.12,921600,9.33601842672516,9.43909749452812,9.28202462930456,9.38510369710752,1877548.99345766,0.0,1.0
2003-07-25,19.1,19.23,18.829,19.05,1523700,9.37528664303105,9.43909749452812,9.24226556029485,9.35074400783987,3104189.88859748,0.0,1.0
2003-07-28,19.08,19.23,18.82,19.02,961600,9.36546958895457,9.43909749452812,9.23784788596044,9.33601842672516,1959039.8351876,0.0,1.0
2003-07-29,18.95,19.2,18.8,19.2,1090800,9.30165873745751,9.42437191341341,9.22803083188396,9.42437191341341,2222255.25397528,0.0,1.0
2003-07-30,18.9,19.14,18.81,19.05,931500,9.27711610226632,9.39492075118399,9.2329393589222,9.35074400783987,1897717.97678582,0.0,1.0
2003-07-31,18.71,18.94,18.6,18.9,1225100,9.18385408853984,9.29675021041927,9.12986029111924,9.27711610226632,2495860.75508353,0.0,1.0
2003-08-01,18.84,18.89,18.55,18.68,790200,9.24766494003691,9.27220757522809,9.10531765592806,9.16912850742513,1609851.57837483,0.0,1.0
2003-08-04,18.86,19.04,18.6,18.84,778100,9.25748199411338,9.34583548080163,9.12986029111924,9.24766494003691,1585200.59875153,0.0,1.0
2003-08-05,19.69,19.88,19.1,19.1,2725200,9.66488973828698,9.75815175201347,9.37528664303105,9.37528664303105,5551971.04706035,0.0,1.0
2003-08-06,19.2,19.69,19.08,19.69,2021100,9.42437191341341,9.66488973828698,9.36546958895457,9.66488973828698,4117528.5055092,0.0,1.0
2003-08-07,19.65,19.69,19.16,19.2,1360000,9.64525563013404,9.66488973828698,9.40473780526047,9.42437191341341,2770688.61881773,0.0,1.0
2003-08-08,19.79,19.87,19.52,19.7,691900,9.71397500866934,9.75324322497523,9.58144477863697,9.66979826532522,1409587.83482352,0.0,1.0
2003-08-11,19.63,19.82,19.4,19.73,507700,9.63543857605756,9.72870058978405,9.52254245417813,9.68452384643993,1034322.50865718,0.0,1.0
2003-08-12,20.22,20.25,19.6,19.6,970300,9.9250416713135,9.93976725242821,9.62071299494286,9.62071299494286,1976764.09326385,0.0,1.0
2003-08-13,20.96,21.01,20.14,20.25,2431900,10.288272672143,10.3128153073342,9.88577345500761,9.93976725242821,4954439.4500756,0.0,1.0
2003-08-14,21.4,21.49,21.0,21.05,1637500,10.5042478618254,10.5484246051695,10.3079067802959,10.3324494154871,3336031.33331913,0.0,1.0
2003-08-15,21.37,21.4,21.0,21.4,348700,10.4895222807107,10.5042478618254,10.3079067802959,10.5042478618254,710396.41278069,0.0,1.0
2003-08-18,21.37,21.62,21.08,21.62,1066900,10.4895222807107,10.6122354566666,10.3471749966018,10.6122354566666,2173564.47604163,0.0,1.0
2003-08-19,20.99,21.26,20.9,21.25,1052100,10.3029982532577,10.4355284832901,10.2588215099136,10.4306199562518,2143412.86460156,0.0,1.0
2003-08-20,21.02,21.105,20.84,21.0,879400,10.3177238343724,10.3594463141974,10.2293703476841,10.3079067802959,1791576.15543258,0.0,1.0
2003-08-21,21.02,21.17,20.92,21.03,552600,10.3177238343724,10.3913517399459,10.26863856399,10.3226323614106,1125795.97849903,0.0,1.0
2003-08-22,20.75,21.07,20.74,20.95,689200,10.18519360434,10.3422664695636,10.1802850773018,10.2833641451047,1404087.20300675,0.0,1.0
2003-08-25,20.96,21.03,20.6,20.79,448200,10.288272672143,10.3226323614106,10.1115656987665,10.204827712493,913104.881583899,0.0,1.0
2003-08-26,21.01,21.09,20.64,20.85,435900,10.3128153073342,10.35208352364,10.1311998069194,10.2342788747224,888046.447751943,0.0,1.0
2003-08-27,21.29,21.45,21.02,21.02,961700,10.4502540644048,10.5287904970165,10.3177238343724,10.3177238343724,1959243.56229191,0.0,1.0
2003-08-28,21.56,21.56,21.18,21.36,707000,10.5827842944371,10.5827842944371,10.3962602669842,10.4846137536724,1440350.62757657,0.0,1.0
2003-08-29,21.8,21.8,21.41,21.49,479200,10.7005889433548,10.7005889433548,10.5091563888636,10.5484246051695,976260.283924601,0.0,1.0
2003-09-02,22.47,22.69,22.06,22.1,1337500,11.0294602549166,11.1374478497578,10.8282106463489,10.8478447545019,2724850.02034465,0.0,1.0
2003-09-03,22.45,22.49,22.19,22.35,564300,11.0196432008402,11.0392773089931,10.892021497846,10.9705579304578,1149632.04970503,0.0,1.0
2003-09-04,22.16,22.44,22.05,22.36,1261600,10.8772959167313,11.0147346738019,10.8233021193107,10.975466457496,2570221.1481621,0.0,1.0
2003-09-05,22.24,22.39,21.9,22.17,777300,10.9165641330372,10.9901920386107,10.7496742137372,10.8822044437695,1583570.78191693,0.0,1.0
2003-09-08,21.98,22.48,21.85,22.22,958500,10.7889424300431,11.0343687819549,10.725131578546,10.9067470789607,1952724.29495352,0.0,1.0
2003-09-09,22.08,22.12,21.8,21.88,670900,10.8380277004254,10.8576618085784,10.7005889433548,10.7398571596607,1366805.14291531,0.0,1.0
2003-09-10,21.93,22.07,21.82,21.98,665300,10.7643997948519,10.8331191733872,10.7104059974313,10.7889424300431,1355396.42507311,0.0,1.0
2003-09-11,21.79,22.1,21.75,21.92,667300,10.6956804163166,10.8478447545019,10.6760463081636,10.7594912678136,1359470.96715961,0.0,1.0
2003-09-12,21.68,22.0,21.51,21.82,641400,10.641686618896,10.7987594841195,10.558241659246,10.7104059974313,1306705.64713948,0.0,1.0
2003-09-15,22.3,22.35,21.7,21.75,859000,10.9460152952666,10.9705579304578,10.6515036729724,10.6760463081636,1750015.82615032,0.0,1.0
2003-09-16,22.3,22.77,22.27,22.58,1003800,10.9460152952666,11.1767160660637,10.9312897141519,11.0834540523372,2045012.67321268,0.0,1.0
2003-09-17,22.18,22.43,21.92,22.18,1075300,10.8871129708078,11.0098261467637,10.7594912678136,10.8871129708078,2190677.55280493,0.0,1.0
2003-09-18,22.49,22.62,22.09,22.1,827000,11.0392773089931,11.1030881604902,10.8429362274637,10.8478447545019,1684823.15276637,0.0,1.0
2003-09-19,22.4,22.51,22.25,22.37,779000,10.995100565649,11.0490943630696,10.9214726600754,10.9803749845343,1587034.14269045,0.0,1.0
2003-09-22,22.03,22.41,21.87,22.41,552100,10.8134850652342,11.0000090926872,10.7349486326225,11.0000090926872,1124777.34297741,0.0,1.0
2003-09-23,21.85,21.95,21.71,21.91,891900,10.725131578546,10.7742168489284,10.6564122000107,10.7545827407754,1817042.04347318,0.0,1.0
2003-09-24,21.37,21.87,21.37,21.85,1121900,10.4895222807107,10.7349486326225,10.4895222807107,10.725131578546,2285614.38342029,0.0,1.0
2003-09-25,18.75,19.38,18.25,19.38,8919300,9.20348819669278,9.51272540010166,8.95806184478097,9.51272540010166,18171031.6160448,0.0,1.0
2003-09-26,18.39,18.99,18.39,18.75,2129700,9.02678122331628,9.32129284561045,9.02678122331628,9.20348819669278,4338776.14080597,0.0,1.0
2003-09-29,18.73,18.8,18.31,18.45,1015900,9.19367114261631,9.22803083188396,8.98751300701039,9.0562323855457,2069663.65283598,0.0,1.0
2003-09-30,19.0,19.06,18.45,18.73,1700500,9.32620137264869,9.3556525348781,9.0562323855457,9.19367114261631,3464379.40904378,0.0,1.0
2003-10-01,19.2,19.3,19.03,19.05,2395700,9.42437191341341,9.47345718379577,9.34092695376339,9.35074400783987,4880690.23831003,0.0,1.0
2003-10-02,18.86,19.2,18.86,19.1,2082100,9.25748199411338,9.42437191341341,9.25748199411338,9.37528664303105,4241802.03914735,0.0,1.0
2003-10-03,19.16,19.26,18.99,19.1,2211300,9.40473780526047,9.45382307564283,9.32129284561045,9.37528664303105,4505017.45793503,0.0,1.0
2003-10-06,19.19,19.35,19.07,19.21,846300,9.41946338637517,9.49799981898695,9.36056106191634,9.42928044045165,1724142.48390106,0.0,1.0
2003-10-07,19.0,19.21,18.92,19.05,1785500,9.32620137264869,9.42928044045165,9.2869331563428,9.35074400783987,3637547.44771989,0.0,1.0
2003-10-08,19.17,19.29,18.95,19.05,1052800,9.42928044045165,9.48830567012583,9.3210675193823,9.37025521077746,2140372.86593136,0.04,1.0
2003-10-09,19.6,19.75,19.19,19.2,1803000,9.64078751345082,9.71456905054356,9.43911797873068,9.44403674787019,3665551.17522249,0.0,1.0
2003-10-10,19.33,19.61,19.28,19.5,1183500,9.5079807466839,9.64570628259034,9.48338690098632,9.59159982205566,2406089.74812857,0.0,1.0
2003-10-13,19.75,19.76,19.34,19.34,1240200,9.71456905054356,9.71948781968307,9.51289951582341,9.51289951582341,2521362.48891344,0.0,1.0
2003-10-14,20.01,20.12,19.58,19.75,1879800,9.84245704817097,9.89656350870564,9.63094997517179,9.71456905054356,3821687.79766125,0.0,1.0
2003-10-15,20.02,20.11,19.45,20.0,4118500,9.84737581731048,9.89164473956612,9.56700597635809,9.83753827903145,8373029.6811724,0.0,1.0
2003-10-16,20.62,20.62,20.01,20.02,1879100,10.1425019656814,10.1425019656814,9.84245704817097,9.84737581731048,3820264.67740466,0.0,1.0
2003-10-17,20.72,20.8,20.43,20.62,2168200,10.1916896570766,10.2310398101927,10.0490453520306,10.1425019656814,4408013.34338181,0.0,1.0
2003-10-20,20.78,20.89,20.51,20.72,1726400,10.2212022719137,10.2753087324484,10.0883955051468,10.1916896570766,3509821.15857132,0.0,1.0
2003-10-21,20.25,20.78,19.89,20.78,2721900,9.96050750751934,10.2212022719137,9.78343181849678,10.2212022719137,5533701.46635502,0.0,1.0
2003-10-22,19.8,20.25,19.72,20.25,1765700,9.73916289624114,9.96050750751934,9.69981274312501,9.96050750751934,3589719.19583492,0.0,1.0
2003-10-23,19.65,19.99,19.62,19.7,1462400,9.6653813591484,9.83261950989193,9.65062505172985,9.68997520484598,2973101.51893809,0.0,1.0
2003-10-24,20.01,20.07,19.62,19.65,891600,9.84245704817097,9.87196966300806,9.65062505172985,9.6653813591484,1812648.601125,0.0,1.0
2003-10-27,20.05,20.19,19.86,20.0,597900,9.86213212472903,9.93099489268225,9.76867551107823,9.83753827903145,1215548.00203302,0.0,1.0
2003-10-28,20.44,20.48,20.05,20.18,709100,10.0539641211701,10.0736391977282,9.86213212472903,9.92607612354273,1441620.81993915,0.0,1.0
2003-10-29,20.73,20.74,20.26,20.32,705200,10.1966084262161,10.2015271953556,9.96542627665886,9.99493889149595,1433692.00708092,0.0,1.0
2003-10-30,20.98,21.12,20.73,20.73,1051600,10.319577654704,10.3884404226572,10.1966084262161,10.1966084262161,2137933.23120575,0.0,1.0
2003-10-31,20.95,21.04,20.84,20.95,847200,10.3048213472854,10.3490902695411,10.2507148867508,10.3048213472854,1722382.1162776,0.0,1.0
2003-11-03,21.25,21.5,20.9,20.9,739700,10.4523844214709,10.5753536499588,10.2802275015879,10.2802275015879,1503831.50544209,0.0,1.0
2003-11-04,20.43,20.72,19.88,20.51,3373200,10.0490453520306,10.1916896570766,9.77851304935726,10.0883955051468,6857813.21367751,0.0,1.0
2003-11-05,20.29,20.51,20.09,20.44,1431200,9.98018258407741,10.0883955051468,9.88180720128709,10.0539641211701,2909671.01607234,0.0,1.0
2003-11-06,20.41,20.48,20.17,20.3,1065300,10.0392078137516,10.0736391977282,9.92115735440322,9.98510135321692,2165785.72765642,0.0,1.0
2003-11-07,20.35,20.99,20.32,20.58,827700,10.0096951989145,10.3244964238435,9.99493889149595,10.1228268891234,1682738.0519865,0.0,1.0
2003-11-10,20.1,20.36,20.08,20.35,1216200,9.88672597042661,10.014613968054,9.87688843214758,10.0096951989145,2472569.79440133,0.0,1.0
2003-11-11,20.11,20.17,20.01,20.1,800400,9.89164473956612,9.92115735440322,9.84245704817097,9.88672597042661,1627236.36197897,0.0,1.0
2003-11-12,20.48,20.58,20.05,20.15,1068200,10.0736391977282,10.1228268891234,9.86213212472903,9.91131981612419,2171681.51157663,0.0,1.0
2003-11-13,20.62,20.66,20.32,20.49,625100,10.1425019656814,10.1621770422395,9.99493889149595,10.0785579668677,1270846.38914675,0.0,1.0
2003-11-14,20.5,20.66,20.34,20.53,772100,10.0834767360072,10.1621770422395,10.004776429775,10.0982330434258,1569701.64303344,0.0,1.0
2003-11-17,20.25,20.51,19.89,20.51,626200,9.96050750751934,10.0883955051468,9.78343181849678,10.0883955051468,1273082.72097855,0.0,1.0
2003-11-18,19.91,20.25,19.86,20.22,677700,9.79326935677581,9.96050750751934,9.76867551107823,9.9457512001008,1377783.71128579,0.0,1.0
2003-11-19,19.66,19.74,19.17,19.61,1729700,9.67030012828792,9.70965028140404,9.42928044045165,9.64570628259034,3516530.15406675,0.0,1.0
2003-11-20,19.4,19.59,19.37,19.55,889600,9.54241213066051,9.63586874431131,9.52765582324196,9.61619366775324,1808582.54324899,0.0,1.0
2003-11-21,19.84,19.84,19.31,19.55,1482300,9.7588379727992,9.7588379727992,9.49814320840487,9.61619366775324,3013558.79480438,0.0,1.0
2003-11-24,20.37,20.37,19.84,20.0,721600,10.0195327371935,10.0195327371935,9.7588379727992,9.83753827903145,1467033.6816642,0.0,1.0
2003-11-25,20.6,20.68,20.24,20.36,661700,10.1326644274024,10.1720145805185,9.95558873837983,10.014613968054,1345255.24827772,0.0,1.0
2003-11-26,20.64,20.65,20.4,20.57,701500,10.1523395039605,10.1572582731,10.0342890446121,10.1179081199838,1426169.8000103,0.0,1.0
2003-11-28,20.71,20.8,20.5,20.6,364200,10.1867708879371,10.2310398101927,10.0834767360072,10.1326644274024,740429.139221313,0.0,1.0
2003-12-01,20.95,21.01,20.58,20.71,972500,10.3048213472854,10.3343339621225,10.1228268891234,10.1867708879371,1977120.64220959,0.0,1.0
2003-12-02,20.47,20.86,20.38,20.85,955400,10.0687204285887,10.2605524250298,10.024451506333,10.2556336558903,1942355.8473697,0.0,1.0
2003-12-03,20.35,20.65,20.28,20.59,790600,10.0096951989145,10.1572582731,9.97526381493789,10.1277456582629,1607312.67838652,0.0,1.0
2003-12-04,20.13,20.37,19.95,20.26,1230200,9.90148227784515,10.0195327371935,9.81294443333387,9.96542627665886,2501032.1995334,0.0,1.0
2003-12-05,20.05,20.28,19.86,20.14,731300,9.86213212472903,9.97526381493789,9.76867551107823,9.90640104698467,1486754.06236284,0.0,1.0
2003-12-08,20.08,20.22,19.87,19.97,1143700,9.87688843214758,9.9457512001008,9.77359428021775,9.8227819716129,2325175.19639599,0.0,1.0
2003-12-09,20.04,20.2,19.96,20.07,721300,9.85721335558951,9.93591366182176,9.81786320247339,9.87196966300806,1466423.7729828,0.0,1.0
2003-12-10,20.42,20.42,19.98,19.98,884900,10.0441265828911,10.0441265828911,9.82770074075242,9.82770074075242,1799027.30724037,0.0,1.0
2003-12-11,19.95,20.44,19.95,20.35,955000,9.81294443333387,10.0539641211701,9.81294443333387,10.0096951989145,1941542.6357945,0.0,1.0
2003-12-12,19.58,20.03,19.54,19.96,1144100,9.63094997517179,9.85229458645,9.61127489861373,9.81786320247339,2325988.40797119,0.0,1.0
2003-12-15,19.81,19.99,19.72,19.8,1200200,9.74408166538065,9.83261950989193,9.69981274312501,9.73916289624114,2440041.33139325,0.0,1.0
2003-12-16,19.51,19.88,19.42,19.71,849600,9.59651859119518,9.77851304935726,9.55224966893954,9.6948939739855,1727261.3857288,0.0,1.0
2003-12-17,19.39,19.57,19.33,19.55,1219300,9.53749336152099,9.62603120603228,9.5079807466839,9.61619366775324,2478872.18410914,0.0,1.0
2003-12-18,20.0,20.05,19.31,19.39,879500,9.83753827903145,9.86213212472903,9.49814320840487,9.53749336152099,1788048.95097514,0.0,1.0
2003-12-19,20.25,20.8,19.99,20.22,2501500,9.96050750751934,10.2310398101927,9.83261950989193,9.9457512001008,5085621.88841879,0.0,1.0
2003-12-22,20.39,20.45,19.98,20.25,1645300,10.0293702754726,10.0588828903097,9.82770074075242,9.96050750751934,3344942.51169914,0.0,1.0
2003-12-23,20.91,20.93,20.43,20.45,949700,10.2851462707274,10.2949838090064,10.0490453520306,10.0588828903097,1930767.58242307,0.0,1.0
2003-12-24,20.56,20.91,20.4,20.91,586100,10.1129893508443,10.2851462707274,10.0342890446121,10.2851462707274,1191558.26056456,0.0,1.0
2003-12-26,20.5,20.78,20.35,20.41,388100,10.0834767360072,10.2212022719137,10.0096951989145,10.0392078137516,789018.530839631,0.0,1.0
2003-12-29,20.76,20.88,20.33,20.45,759400,10.2113647336346,10.2703899633088,9.99985766063547,10.0588828903097,1543882.17552078,0.0,1.0
2003-12-30,21.07,21.11,20.63,20.7,545900,10.3638465769596,10.3835216535177,10.1474207348209,10.1818521187976,1109830.49725678,0.0,1.0
2003-12-31,21.04,21.25,20.94,21.08,519800,10.3490902695411,10.4523844214709,10.2999025781459,10.3687653460991,1056768.44197485,0.0,1.0
2004-01-02,20.9,21.15,20.82,20.98,674400,10.2802275015879,10.4031967300758,10.2408773484717,10.319577654704,1371074.71579037,0.0,1.0
2004-01-05,20.94,21.05,20.73,21.05,697900,10.2999025781459,10.3540090386806,10.1966084262161,10.3540090386806,1418850.89583349,0.0,1.0
2004-01-06,20.88,21.14,20.7,20.82,1078000,10.2703899633088,10.3982779609362,10.1818521187976,10.2408773484717,2191605.19516909,0.0,1.0
2004-01-07,19.0,19.13,18.48,18.72,10253300,9.34566136507988,9.40960536389358,9.08988536982506,9.20793582917344,20845255.6100437,0.0,1.0
2004-01-08,19.27,19.5,18.95,19.0,3357100,9.4784681318468,9.59159982205566,9.3210675193823,9.34566136507988,6825081.44777562,0.0,1.0
2004-01-09,19.22,19.54,19.1,19.15,2730800,9.45387428614922,9.61127489861373,9.39484905647504,9.41944290217261,5551795.42390327,0.0,1.0
2004-01-12,19.74,19.85,19.4,19.73,2047900,9.70965028140404,9.76375674193872,9.54241213066051,9.70473151226453,4163439.96213985,0.0,1.0
2004-01-13,19.68,19.71,19.52,19.6,1180500,9.68013766656695,9.6948939739855,9.6014373603347,9.64078751345082,2399990.66131456,0.0,1.0
2004-01-14,20.32,20.4,19.75,19.8,2156500,9.99493889149595,10.0342890446121,9.71456905054356,9.73916289624114,4384226.90480716,0.0,1.0
2004-01-15,20.25,20.42,20.03,20.27,1394200,9.96050750751934,10.0441265828911,9.85229458645,9.97034504579837,2834448.94536617,0.0,1.0
2004-01-16,20.45,20.64,20.23,20.3,1772000,10.0588828903097,10.1523395039605,9.95066996924031,9.98510135321692,3602527.27814433,0.0,1.0
2004-01-20,20.19,20.45,20.04,20.38,594800,9.93099489268225,10.0588828903097,9.85721335558951,10.024451506333,1209245.6123252,0.0,1.0
2004-01-21,20.42,20.42,20.06,20.1,900300,10.0441265828911,10.0441265828911,9.86705089386854,9.88672597042661,1830335.95288564,0.0,1.0
2004-01-22,20.36,20.87,20.28,20.7,1942700,10.014613968054,10.2654711941693,9.97526381493789,10.1818521187976,3949565.31786176,0.0,1.0
2004-01-23,20.48,20.54,20.05,20.45,941500,10.0736391977282,10.1031518125653,9.86213212472903,10.0588828903097,1914096.74513144,0.0,1.0
2004-01-26,20.1,20.38,19.88,20.28,1313600,9.88672597042661,10.024451506333,9.77851304935726,9.97526381493789,2670586.81296299,0.0,1.0
2004-01-27,19.99,20.21,19.96,19.97,791500,9.83261950989193,9.94083243096128,9.81786320247339,9.8227819716129,1609142.40443073,0.0,1.0
2004-01-28,19.9,20.1,19.8,20.1,635000,9.78835058763629,9.88672597042661,9.73916289624114,9.88672597042661,1290973.37563299,0.0,1.0
2004-01-29,20.19,20.27,19.9,19.9,817700,9.93099489268225,9.97034504579837,9.78835058763629,9.78835058763629,1662407.76260645,0.0,1.0
2004-01-30,20.0,20.14,19.96,20.1,810400,9.83753827903145,9.90640104698467,9.81786320247339,9.88672597042661,1647566.65135902,0.0,1.0
2004-02-02,20.76,21.1,20.35,20.45,2565800,10.2113647336346,10.3786028843782,10.0096951989145,10.0588828903097,5216345.64913251,0.0,1.0
2004-02-03,21.76,22.21,20.84,21.0,4369400,10.7032416475862,10.9245862588644,10.2507148867508,10.329415192983,8883116.6417178,0.0,1.0
2004-02-04,21.9,22.13,21.25,21.76,2164300,10.7721044155394,10.8852361057483,10.4523844214709,10.7032416475862,4400084.53052361,0.0,1.0
2004-02-05,21.95,22.28,21.79,21.89,1426600,10.796698261237,10.959017642841,10.7179979550048,10.7671856463999,2900319.08295753,0.0,1.0
2004-02-06,21.95,22.14,21.65,22.0,925900,10.796698261237,10.8901548748878,10.6491351870515,10.8212921069346,1882381.49369856,0.0,1.0
2004-02-09,22.0,22.05,21.71,21.95,618900,10.8212921069346,10.8458859526322,10.6786478018886,10.796698261237,1258241.60973112,0.0,1.0
2004-02-10,22.16,22.27,21.83,21.86,938200,10.8999924131668,10.9540988737015,10.7376730315628,10.7524293389814,1907387.74963603,0.0,1.0
2004-02-11,22.05,22.31,21.91,22.1,1294700,10.8458859526322,10.9737739502596,10.777023184679,10.8704797983298,2632162.56603469,0.0,1.0
2004-02-12,22.2,22.28,22.0,22.1,1160300,10.9196674897249,10.959017642841,10.8212921069346,10.8704797983298,2358923.47676687,0.0,1.0
2004-02-13,22.19,22.38,22.03,22.15,731900,10.9147487205854,11.0082053342362,10.8360484143531,10.8950736440273,1487973.87972565,0.0,1.0
2004-02-17,22.36,22.48,22.05,22.11,784700,10.9983677959572,11.0573930256314,10.8458859526322,10.8753985674693,1595317.80765229,0.0,1.0
2004-02-18,22.45,22.5,22.28,22.4,916800,11.0426367182128,11.0672305639104,10.959017642841,11.0180428725152,1863880.93036272,0.0,1.0
2004-02-19,22.05,22.49,22.01,22.45,967500,10.8458859526322,11.0623117947709,10.8262108760741,11.0426367182128,1966955.49751955,0.0,1.0
2004-02-20,22.02,22.35,21.89,22.15,1070000,10.8311296452136,10.9934490268176,10.7671856463999,10.8950736440273,2175340.96366505,0.0,1.0
2004-02-23,22.11,22.23,21.91,22.02,612900,10.8753985674693,10.9344237971435,10.777023184679,10.8311296452136,1246043.43610308,0.0,1.0
2004-02-24,21.79,22.2,21.63,22.12,720100,10.7179979550048,10.9196674897249,10.6392976487725,10.8803173366088,1463984.13825719,0.0,1.0
2004-02-25,22.14,22.19,21.74,21.8,985000,10.8901548748878,10.9147487205854,10.6934041093072,10.7229167241443,2002533.50393464,0.0,1.0
2004-02-26,23.4,25.5,23.23,24.2,6287000,11.5099197864668,12.5428613057651,11.426300711095,11.9034213176281,12781652.9332356,0.0,1.0
2004-02-27,24.4,24.67,23.6,23.72,3662500,12.0017967004184,12.1346034671853,11.6082951692571,11.6673203989313,7445968.48544224,0.0,1.0
2004-03-01,24.61,24.8,24.14,24.4,1464900,12.1050908523482,12.198547465999,11.873908702791,12.0017967004184,2978184.0912831,0.0,1.0
2004-03-02,24.81,24.96,24.55,24.68,1813200,12.2034662351385,12.2772477722313,12.0755782375111,12.1395222363248,3686288.07039015,0.0,1.0
2004-03-03,24.6,24.78,24.45,24.78,1236200,12.1001720832087,12.18870992772,12.0263905461159,12.18870992772,2513230.37316142,0.0,1.0
2004-03-04,24.93,25.15,24.7,24.85,2404300,12.2624914648127,12.370704385882,12.1493597746038,12.2231413116966,4888011.47564473,0.0,1.0
2004-03-05,25.37,25.55,24.93,25.05,1743100,12.4789173069514,12.5674551514627,12.2624914648127,12.3215166944869,3543772.74183601,0.0,1.0
2004-03-08,25.17,25.6,25.1,25.28,1170500,12.3805419241611,12.5920489971603,12.3461105401845,12.4346483846958,2379660.37193451,0.0,1.0
2004-03-09,25.01,25.16,24.76,25.12,979900,12.3018416179288,12.3756231550216,12.1788723894409,12.3559480784635,1992165.05635082,0.0,1.0
2004-03-10,24.37,25.06,24.35,25.02,1246500,11.9870403929998,12.3264354636264,11.9772028547208,12.3067603870683,2534170.57122288,0.0,1.0
2004-03-11,24.3,24.77,24.19,24.3,1453900,11.9526090090232,12.1837911585805,11.8985025484885,11.9526090090232,2955820.77296505,0.0,1.0
2004-03-12,24.55,24.58,23.99,24.28,944200,12.0755782375111,12.0903345449297,11.8001271656982,11.9427714707442,1919585.92326405,0.0,1.0
2004-03-15,24.27,24.99,24.13,24.75,1465000,11.9378527016047,12.2920040796498,11.8689899336514,12.1739536203014,2978387.39417689,0.0,1.0
2004-03-16,24.33,24.42,24.01,24.28,1420800,11.9673653164418,12.0116342386974,11.8099647039773,11.9427714707442,2888527.51511708,0.0,1.0
2004-03-17,24.99,25.03,24.35,24.35,2676400,12.2920040796498,12.3116791562079,11.9772028547208,11.9772028547208,5441198.64967581,0.0,1.0
2004-03-18,24.25,25.38,23.56,25.38,2420100,11.9280151633256,12.4838360760909,11.588620092699,12.4838360760909,4920133.33286521,0.0,1.0
2004-03-19,24.3,24.72,24.12,24.25,1034700,11.9526090090232,12.1591973128829,11.8640711645119,11.9280151633256,2103575.04215348,0.0,1.0
2004-03-22,24.43,24.85,24.03,24.31,1911500,12.0165530078369,12.2231413116966,11.8198022422563,11.9575277781627,3886134.81499601,0.0,1.0
2004-03-23,24.96,25.1,24.43,24.43,1937900,12.2772477722313,12.3461105401845,12.0165530078369,12.0165530078369,3939806.77895931,0.0,1.0
2004-03-24,24.54,25.0,24.5,24.96,1429500,12.0706594683716,12.2969228487893,12.0509843918135,12.2772477722313,2906214.86687773,0.0,1.0
2004-03-25,24.9,25.0,24.5,24.55,1126100,12.2477351573942,12.2969228487893,12.0509843918135,12.0755782375111,2289393.8870871,0.0,1.0
2004-03-26,24.53,24.98,24.4,24.9,1442400,12.0657406992321,12.2870853105103,12.0017967004184,12.2477351573942,2932440.94017799,0.0,1.0
2004-03-29,24.76,24.9,24.5,24.53,1008900,12.1788723894409,12.2477351573942,12.0509843918135,12.0657406992321,2051122.89555296,0.0,1.0
2004-03-30,24.81,24.88,24.53,24.76,1552500,12.2034662351385,12.2378976191151,12.0657406992321,12.1788723894409,3156277.42625232,0.0,1.0
2004-03-31,24.79,25.0,24.66,24.9,1235800,12.1936286968595,12.2969228487893,12.1296846980458,12.2477351573942,2512417.16158622,0.0,1.0
2004-04-01,24.09,24.55,23.84,24.3,2556300,11.8493148570934,12.0755782375111,11.7263456286055,11.9526090090232,5197031.87422143,0.0,1.0
2004-04-02,23.95,24.28,23.85,23.85,1795600,11.7804520891402,11.9427714707442,11.731264397745,11.731264397745,3650506.76108125,0.0,1.0
2004-04-05,24.0,24.1,23.86,24.0,1485600,11.8050459348377,11.8542336262329,11.7361831668845,11.8050459348377,3020267.79029981,0.0,1.0
2004-04-06,23.92,24.0,23.87,23.98,1150200,11.7853708582797,11.8247868143274,11.7607358857498,11.8149328253155,2334486.06164745,0.04,1.0
2004-04-07,24.09,24.34,23.91,24.0,994700,11.8691297648812,11.9923046275304,11.7804438637737,11.8247868143274,2018877.83474241,0.0,1.0
2004-04-08,23.92,24.47,23.77,24.28,800900,11.7853708582797,12.056355556108,11.7114659406901,11.9627426604946,1625534.59117844,0.0,1.0
2004-04-12,24.07,24.1,23.77,23.87,677300,11.8592757758692,11.8740567593871,11.7114659406901,11.7607358857498,1374671.71757418,0.0,1.0
2004-04-13,23.45,24.09,23.17,24.07,1476000,11.5538021164991,11.8691297648812,11.4158462703319,11.8592757758692,2995741.11197326,0.0,1.0
2004-04-14,23.26,23.3,22.8,23.2,977000,11.4601892208857,11.4798971989096,11.2335474736111,11.4306272538499,1982953.29701753,0.0,1.0
2004-04-15,23.15,23.3,22.98,23.19,824600,11.40599228132,11.4798971989096,11.3222333747185,11.4257002593439,1673636.93830159,0.0,1.0
2004-04-16,23.87,23.99,23.09,23.26,914800,11.7607358857498,11.8198598198215,11.3764303142842,11.4601892208857,1856710.00625552,0.0,1.0
2004-04-19,23.79,23.79,23.26,23.75,661500,11.7213199297021,11.7213199297021,11.4601892208857,11.7016119516782,1342603.48615874,0.0,1.0
2004-04-20,23.52,23.94,23.48,23.79,983400,11.5882910780409,11.7952248472916,11.568583100017,11.7213199297021,1995942.96037568,0.0,1.0
2004-04-21,23.29,23.46,22.85,23.35,1029000,11.4749702044036,11.5587291110051,11.2581824461409,11.5045321714394,2088494.31180249,0.0,1.0
2004-04-22,23.85,23.99,23.0,23.29,958200,11.7508818967379,11.8198598198215,11.3320873637305,11.4749702044036,1944796.16090296,0.0,1.0
2004-04-23,23.91,23.98,23.75,23.9,1096700,11.7804438637737,11.8149328253155,11.7016119516782,11.7755168692677,2225900.59451292,0.0,1.0
2004-04-26,23.18,23.92,22.84,23.92,1834300,11.4207732648379,11.7853708582797,11.2532554516349,11.7853708582797,3722959.29653967,0.0,1.0
2004-04-27,23.09,23.69,23.09,23.19,1086800,11.3764303142842,11.6720499846424,11.3764303142842,11.4257002593439,2205807.20900578,0.0,1.0
2004-04-28,23.05,23.28,22.89,22.97,946400,11.3567223362603,11.4700432098976,11.2778904241648,11.3173063802125,1920846.46908638,0.0,1.0
2004-04-29,22.79,23.08,22.68,22.9,1881700,11.2286204791051,11.3715033197782,11.1744235395394,11.2828174186708,3819163.99078596,0.0,1.0
2004-04-30,22.66,22.93,22.51,22.78,808200,11.1645695505275,11.2975984021887,11.0906646329379,11.2236934845991,1640350.92594633,0.0,1.0
2004-05-03,22.55,22.94,22.28,22.64,1232200,11.1103726109618,11.3025253966946,10.9773437593006,11.1547155615155,2500916.12342375,0.0,1.0
2004-05-04,22.49,22.57,22.24,22.47,879300,11.080810643926,11.1202265999738,10.9576357812768,11.0709566549141,1784657.96731578,0.0,1.0
2004-05-05,22.66,22.9,22.18,22.41,618600,11.1645695505275,11.2828174186708,10.9280738142409,11.0413946878782,1255532.14896115,0.0,1.0
2004-05-06,22.13,22.49,21.96,22.46,1357100,10.9034388417111,11.080810643926,10.8196799351096,11.0660296604081,2754417.52239763,0.0,1.0
2004-05-07,21.96,22.3,21.92,22.05,1053600,10.8196799351096,10.9871977483126,10.7999719570857,10.8640228856633,2138423.33033538,0.0,1.0
2004-05-10,21.95,22.2,21.83,21.92,914300,10.8147529406036,10.9379278032529,10.755629006532,10.7999719570857,1855695.18880566,0.0,1.0
2004-05-11,22.28,22.6,22.12,22.25,1092100,10.9773437593006,11.1350075834917,10.8985118472051,10.9625627757827,2216564.27397426,0.0,1.0
2004-05-12,21.85,22.15,21.54,22.13,980000,10.7654829955439,10.913292830723,10.6127461658589,10.9034388417111,1989042.20171667,0.0,1.0
2004-05-13,21.67,21.86,21.4,21.8,1198200,10.6767970944365,10.7704099900499,10.5437682427753,10.7408480230141,2431908.53683357,0.0,1.0
2004-05-14,22.0,22.26,21.6,21.6,924500,10.8393879131335,10.9674897702887,10.6423081328947,10.6423081328947,1876397.46478271,0.0,1.0
2004-05-17,21.64,21.98,21.51,21.92,675000,10.6620161109186,10.8295339241215,10.597965182341,10.7999719570857,1370003.55730484,0.0,1.0
2004-05-18,21.68,21.85,21.56,21.66,658400,10.6817240889425,10.7654829955439,10.6226001548708,10.6718700999305,1336311.61796964,0.0,1.0
2004-05-19,21.65,22.0,21.6,21.88,697800,10.6669431054245,10.8393879131335,10.6423081328947,10.7802639790618,1416279.23301826,0.0,1.0
2004-05-20,21.88,22.49,21.47,22.25,1725300,10.7802639790618,11.080810643926,10.5782572043171,10.9625627757827,3501729.0924712,0.0,1.0
2004-05-21,21.78,22.15,21.42,21.87,822200,10.7309940340021,10.913292830723,10.5536222317872,10.7753369845559,1668765.81454229,0.0,1.0
2004-05-24,21.65,22.05,21.65,21.72,927400,10.6669431054245,10.8640228856633,10.6669431054245,10.7014320669663,1882283.40599188,0.0,1.0
2004-05-25,21.84,21.92,21.41,21.7,931200,10.760556001038,10.7999719570857,10.5486952372813,10.6915780779544,1889996.01861077,0.0,1.0
2004-05-26,22.05,22.3,21.75,21.75,1389400,10.8640228856633,10.9871977483126,10.7162130504842,10.7162130504842,2819974.7296583,0.0,1.0
2004-05-27,21.95,22.21,21.85,22.05,808600,10.8147529406036,10.9428547977588,10.7654829955439,10.8640228856633,1641162.77990622,0.0,1.0
2004-05-28,22.5,22.82,22.0,22.0,823900,11.085737638432,11.243401462623,10.8393879131335,10.8393879131335,1672216.19387179,0.0,1.0
2004-06-01,22.37,22.61,22.04,22.27,589900,11.0216867098544,11.1399345779976,10.8590958911574,10.9724167647947,1197281.62733944,0.0,1.0
2004-06-02,22.02,22.29,21.9,22.05,1080600,10.8492419021454,10.9822707538066,10.7901179680738,10.8640228856633,2193223.47262758,0.0,1.0
2004-06-03,21.82,22.05,21.71,21.9,1028200,10.750702012026,10.8640228856633,10.6965050724604,10.7901179680738,2086870.60388273,0.0,1.0
2004-06-04,21.61,22.07,21.6,21.9,1060700,10.6472351274007,10.8738768746753,10.6423081328947,10.7901179680738,2152833.73812332,0.0,1.0
2004-06-07,21.8,21.84,21.59,21.77,515200,10.7408480230141,10.760556001038,10.6373811383887,10.7260670394962,1045667.90033104,0.0,1.0
2004-06-08,21.65,21.8,21.6,21.75,2593100,10.6669431054245,10.7408480230141,10.6423081328947,10.7162130504842,5263046.2584403,0.0,1.0
2004-06-09,21.4,21.88,21.38,21.65,1064500,10.5437682427753,10.7802639790618,10.5339142537634,10.6669431054245,2160546.35074223,0.0,1.0
2004-06-10,21.25,21.64,21.22,21.39,1470500,10.4698633251858,10.6620161109186,10.4550823416678,10.5388412482693,2984578.12002483,0.0,1.0
2004-06-14,21.05,21.4,21.05,21.15,719900,10.3713234350664,10.5437682427753,10.3713234350664,10.4205933801261,1461134.16430186,0.0,1.0
2004-06-15,21.25,21.29,21.03,21.2,1182600,10.4698633251858,10.4895713032096,10.3614694460544,10.4452283526559,2400246.23239808,0.0,1.0
2004-06-16,21.33,21.37,21.11,21.2,614900,10.5092792812335,10.5289872592574,10.4008854021022,10.4452283526559,1248022.49983222,0.0,1.0
2004-06-17,21.17,21.41,20.97,21.27,614700,10.430447369138,10.5486952372813,10.3319074790186,10.4797173141977,1247616.57285228,0.0,1.0
2004-06-18,21.36,21.5,21.1,21.12,1171000,10.5240602647514,10.593038187835,10.3959584075962,10.4058123966081,2376702.46756144,0.0,1.0
2004-06-21,21.65,21.76,21.37,21.45,1559500,10.6669431054245,10.7211400449902,10.5289872592574,10.5684032153051,3165215.62609913,0.0,1.0
2004-06-22,21.65,21.79,21.27,21.55,1348200,10.6669431054245,10.7359210285081,10.4797173141977,10.6176731603648,2736353.77179022,0.0,1.0
2004-06-23,21.2,21.85,21.11,21.35,2007600,10.4452283526559,10.7654829955439,10.4008854021022,10.5191332702454,4074695.02465956,0.0,1.0
2004-06-24,20.82,21.41,20.76,21.15,1850800,10.2580025614291,10.5486952372813,10.2284405943932,10.4205933801261,3756448.27238488,0.0,1.0
2004-06-25,20.61,20.92,20.51,20.85,2417800,10.1545356768037,10.3072725064887,10.105265731744,10.272783544947,4907251.26052096,0.0,1.0
2004-06-28,20.42,20.9,20.4,20.7,947700,10.0609227811903,10.2974185174768,10.0510687921783,10.1988786273574,1923484.99445599,0.0,1.0
2004-06-29,20.35,20.67,20.3,20.45,1091300,10.0264338196485,10.1840976438395,10.0017988471186,10.0757037647082,2214940.56605448,0.0,1.0
2004-06-30,20.55,20.64,20.27,20.35,1454700,10.1249737097679,10.1693166603216,9.98701786360071,10.0264338196485,2952509.88860941,0.0,1.0
2004-07-01,20.46,20.8,20.4,20.65,1001800,10.0806307592141,10.2481485724171,10.0510687921783,10.1742436548276,2033288.24253037,0.0,1.0
2004-07-02,20.33,20.57,20.33,20.45,756100,10.0165798306365,10.1348276987798,10.0165798306365,10.0757037647082,1534606.9476714,0.0,1.0
2004-07-06,20.26,20.4,20.15,20.36,704400,9.98209086909475,10.0510687921783,9.92789392952908,10.0313608141544,1429674.82335634,0.0,1.0
2004-07-07,20.21,20.5,20.18,20.18,841800,9.9574558965649,10.100338737238,9.94267491304699,9.94267491304699,1708546.65857662,0.0,1.0
2004-07-08,20.25,20.36,20.14,20.23,1013600,9.97716387458877,10.0313608141544,9.92296693502311,9.96730988557684,2057237.93434695,0.0,1.0
2004-07-09,20.55,20.85,20.4,20.65,1417300,10.1249737097679,10.272783544947,10.0510687921783,10.1742436548276,2876601.54336022,0.0,1.0
2004-07-12,20.95,21.12,20.51,20.6,1071400,10.3220534900067,10.4058123966081,10.105265731744,10.1496086822977,2174550.83155023,0.0,1.0
2004-07-13,21.0,21.19,20.94,21.03,1213200,10.3466884625365,10.4403013581499,10.3171264955007,10.3614694460544,2462353.06032924,0.0,1.0
2004-07-14,21.01,21.34,20.87,21.0,869000,10.3516154570425,10.5142062757395,10.2826375339589,10.3466884625365,1763752.72784875,0.0,1.0
2004-07-15,21.35,21.38,20.98,21.01,888700,10.5191332702454,10.5339142537634,10.3368344735246,10.3516154570425,1803736.53537307,0.0,1.0
2004-07-16,21.36,21.4304,21.02,21.36,768600,10.5240602647514,10.5587463060734,10.3565424515484,10.5240602647514,1559977.38391778,0.0,1.0
2004-07-19,21.47,21.59,21.2,21.36,971100,10.5782572043171,10.6373811383887,10.4452283526559,10.5240602647514,1970978.45110923,0.0,1.0
2004-07-20,21.63,21.63,21.35,21.46,1454800,10.6570891164126,10.6570891164126,10.5191332702454,10.5733302098111,2952712.85209939,0.0,1.0
2004-07-21,21.45,21.8,21.24,21.57,814000,10.5684032153051,10.7408480230141,10.4649363306798,10.6275271493768,1652122.80836466,0.0,1.0
2004-07-22,21.52,21.6,21.19,21.28,1033900,10.6028921768469,10.6423081328947,10.4403013581499,10.4846443087037,2098439.52281109,0.0,1.0
2004-07-23,21.51,21.53,21.25,21.46,793900,10.597965182341,10.6078191713529,10.4698633251858,10.5733302098111,1611327.14688046,0.0,1.0
2004-07-26,21.58,21.62,21.43,21.45,664800,10.6324541438828,10.6521621219066,10.5585492262932,10.5684032153051,1349301.28132779,0.0,1.0
2004-07-27,21.44,21.67,21.4,21.52,1447200,10.5634762207992,10.6767970944365,10.5437682427753,10.6028921768469,2937287.62686158,0.0,1.0
2004-07-28,21.37,21.45,21.06,21.39,743900,10.5289872592574,10.5684032153051,10.3762504295723,10.5388412482693,1509845.40189492,0.0,1.0
2004-07-29,21.47,21.5,21.22,21.35,711900,10.5782572043171,10.593038187835,10.4550823416678,10.5191332702454,1444897.08510417,0.0,1.0
2004-07-30,21.33,21.41,20.99,21.41,696400,10.5092792812335,10.5486952372813,10.3417614680305,10.5486952372813,1413437.74415866,0.0,1.0
2004-08-02,21.39,21.56,20.98,21.25,689300,10.5388412482693,10.6226001548708,10.3368344735246,10.4698633251858,1399027.33637071,0.0,1.0
2004-08-03,21.2,21.48,21.02,21.48,835000,10.4452283526559,10.5831841988231,10.3565424515484,10.5831841988231,1694745.14125859,0.0,1.0
2004-08-04,21.16,21.18,20.73,21.1,619300,10.425520374632,10.435374363644,10.2136596108753,10.3959584075962,1256952.89339095,0.0,1.0
2004-08-05,20.35,21.06,20.2,21.05,1698300,10.0264338196485,10.3762504295723,9.95252890205893,10.3713234350664,3446928.95017898,0.0,1.0
2004-08-06,20.11,20.22,19.94,20.2,1262800,9.9081859515052,9.96238289107086,9.82442704490371,9.95252890205893,2563022.9513549,0.0,1.0
2004-08-09,20.13,20.3,20.02,20.05,469600,9.91803994051714,10.0017988471186,9.86384300095147,9.87862398446938,953116.548904229,0.0,1.0
2004-08-10,20.16,20.31,20.06,20.12,689500,9.93282092403505,10.0067258416246,9.88355097897535,9.91311294601117,1399433.26335065,0.0,1.0
2004-08-11,19.9,20.11,19.82,20.1,941400,9.80471906687983,9.9081859515052,9.76530311083208,9.90325895699923,1910698.29458782,0.0,1.0
2004-08-12,19.4,19.66,19.3,19.65,1664000,9.55836934158134,9.68647119873656,9.50909939652165,9.68154420423059,3377312.47311891,0.0,1.0
2004-08-13,19.42,19.75,19.3,19.5,889100,9.56822333059329,9.73081414929029,9.50909939652165,9.60763928664104,1804548.38933294,0.0,1.0
2004-08-16,19.7,19.79,19.33,19.37,803000,9.70617917676044,9.75052212731416,9.52388038003956,9.54358835806344,1629796.82446784,0.0,1.0
2004-08-17,19.66,20.08,19.64,19.71,804500,9.68647119873656,9.89340496798729,9.67661720972462,9.71110617126641,1632841.2768174,0.0,1.0
2004-08-18,20.03,20.06,19.6,19.68,539000,9.86876999545744,9.88355097897535,9.65690923170074,9.6963251877485,1093973.21094416,0.0,1.0
2004-08-19,19.77,20.0,19.73,19.9,614700,9.74066813830223,9.85398901193953,9.72096016027835,9.80471906687983,1247616.57285228,0.0,1.0
2004-08-20,20.23,20.27,19.64,19.65,1156500,9.96730988557684,9.98701786360071,9.67661720972462,9.68154420423059,2347272.76151563,0.0,1.0
2004-08-23,20.38,20.43,20.17,20.17,908600,10.0412148031664,10.0658497756962,9.93774791854102,9.93774791854102,1844126.2698773,0.0,1.0
2004-08-24,20.84,20.9,20.44,20.45,1246000,10.267856550441,10.2974185174768,10.0707767702022,10.0757037647082,2528925.08503975,0.0,1.0
2004-08-25,21.22,21.32,20.51,20.77,1601100,10.4550823416678,10.5043522867275,10.105265731744,10.2333675888992,3249648.4379271,0.0,1.0
2004-08-26,21.07,21.21,20.95,21.2,972400,10.3811774240783,10.4501553471619,10.3220534900067,10.4452283526559,1973616.97647886,0.0,1.0
2004-08-27,21.28,21.35,21.1,21.15,598600,10.4846443087037,10.5191332702454,10.3959584075962,10.4205933801261,1214939.45096693,0.0,1.0
2004-08-30,21.03,21.28,20.99,21.28,590500,10.3614694460544,10.4846443087037,10.3417614680305,10.4846443087037,1198499.40827928,0.0,1.0
2004-08-31,21.01,21.1,20.87,21.1,602900,10.3516154570425,10.3959584075962,10.2826375339589,10.3959584075962,1223666.88103569,0.0,1.0
2004-09-01,21.2,21.21,20.84,21.05,622600,10.4452283526559,10.4501553471619,10.267856550441,10.3713234350664,1263650.68855999,0.0,1.0
2004-09-02,20.91,21.21,20.33,21.21,2237300,10.3023455119828,10.4501553471619,10.0165798306365,10.4501553471619,4540902.16112314,0.0,1.0
2004-09-03,21.21,21.33,20.87,20.95,514300,10.4501553471619,10.5092792812335,10.2826375339589,10.3220534900067,1043841.2289213,0.0,1.0
2004-09-07,21.3,21.3,21.12,21.21,589400,10.4944982977156,10.4944982977156,10.4058123966081,10.4501553471619,1196266.80988959,0.0,1.0
2004-09-08,21.28,21.47,21.2,21.23,430200,10.4846443087037,10.5782572043171,10.4452283526559,10.4600093361738,873148.933855617,0.0,1.0
2004-09-09,21.29,21.62,21.22,21.4,595200,10.4895713032096,10.6521621219066,10.4550823416678,10.5437682427753,1208038.69230792,0.0,1.0
2004-09-10,21.0,21.24,20.9,21.22,964900,10.3466884625365,10.4649363306798,10.2974185174768,10.4550823416678,1958394.71473103,0.0,1.0
2004-09-13,21.07,21.07,20.88,20.88,528900,10.3811774240783,10.3811774240783,10.2875645284649,10.2875645284649,1073473.89845708,0.0,1.0
2004-09-14,21.04,21.12,20.91,21.07,432000,10.3663964405604,10.4058123966081,10.3023455119828,10.3811774240783,876802.276675099,0.0,1.0
2004-09-15,20.92,21.1,20.89,21.1,484800,10.3072725064887,10.3959584075962,10.2924915229708,10.3959584075962,983966.999379839,0.0,1.0
2004-09-16,21.18,21.25,20.96,20.97,350300,10.435374363644,10.4698633251858,10.3269804845126,10.3319074790186,710981.105368719,0.0,1.0
2004-09-17,21.04,21.31,21.0,21.25,587400,10.3663964405604,10.4994252922216,10.3466884625365,10.4698633251858,1192207.54009017,0.0,1.0
2004-09-20,20.99,21.15,20.8,20.93,525600,10.3417614680305,10.4205933801261,10.2481485724171,10.3121995009947,1066776.10328804,0.0,1.0
2004-09-21,21.5,21.5,20.91,20.97,755900,10.593038187835,10.593038187835,10.3023455119828,10.3319074790186,1534201.02069145,0.0,1.0
2004-09-22,21.18,21.5,21.14,21.5,1600000,10.435374363644,10.593038187835,10.4156663856201,10.593038187835,3247415.8395374,0.0,1.0
2004-09-23,22.51,22.74,21.26,21.27,3589100,11.0906646329379,11.2039855065752,10.4747903196917,10.4797173141977,7284562.61855235,0.0,1.0
2004-09-24,23.13,23.32,22.56,22.61,2021000,11.3961382923081,11.4897511879215,11.1152996054678,11.1399345779976,4101892.13231568,0.0,1.0
2004-09-27,23.03,23.16,22.68,22.97,1253600,11.3468683472484,11.410919275826,11.1744235395394,11.3173063802125,2544350.31027755,0.0,1.0
2004-09-28,22.99,23.08,22.35,22.96,1390800,11.3271603692245,11.3715033197782,11.0118327208424,11.3123793857066,2822816.21851789,0.0,1.0
2004-09-29,23.39,23.75,23.38,23.75,1546900,11.5242401494633,11.7016119516782,11.5193131549573,11.7016119516782,3139642.22636276,0.0,1.0
2004-09-30,23.32,23.46,23.13,23.45,1243600,11.4897511879215,11.5587291110051,11.3961382923081,11.5538021164991,2524053.96128045,0.0,1.0
2004-10-01,23.5,23.7,23.25,23.45,637400,11.5784370890289,11.6769769791483,11.4552622263797,11.5538021164991,1293689.28507572,0.0,1.0
2004-10-04,23.7,23.89,23.51,23.68,812400,11.6769769791483,11.7705898747618,11.5833640835349,11.6671229901364,1648875.39252512,0.0,1.0
2004-10-05,24.49,25.0,23.87,24.09,2642300,12.06620954512,12.3174862649244,11.7607358857498,11.8691297648812,5362904.29550604,0.0,1.0
2004-10-06,24.77,24.94,24.43,24.55,1185300,12.223873369311,12.3077675345424,12.0560850388481,12.1153044495997,2401847.60697131,0.04,1.0
2004-10-07,24.52,24.88,24.48,24.77,1154600,12.1004995969118,12.2781578291666,12.0807597933279,12.223873369311,2339638.27470605,0.0,1.0
2004-10-08,24.45,25.0,24.42,24.47,747900,12.06595494064,12.3373772399182,12.0511500879521,12.075824842432,1515516.59938737,0.0,1.0
2004-10-11,24.05,24.6,23.99,24.46,541500,11.8685569048013,12.1399792040795,11.8389471994255,12.070889891536,1097275.35575379,0.0,1.0
2004-10-12,24.27,24.27,23.93,24.05,976000,11.9771258245126,11.9771258245126,11.8093374940497,11.8685569048013,1977729.91175568,0.0,1.0
2004-10-13,24.45,24.7,24.27,24.35,735200,12.06595494064,12.1893287130392,11.9771258245126,12.0166054316804,1489781.79418317,0.0,1.0
2004-10-14,24.31,24.56,24.08,24.5,931200,11.9968656280965,12.1202394004957,11.8833617574892,12.0906296951199,1886948.86662591,0.0,1.0
2004-10-15,24.54,24.64,24.36,24.45,512800,12.1103694987037,12.1597190076634,12.0215403825763,12.06595494064,1039118.74871754,0.0,1.0
2004-10-18,24.44,24.45,24.05,24.45,833200,12.0610199897441,12.06595494064,11.8685569048013,12.06595494064,1688365.33040454,0.0,1.0
2004-10-19,24.25,24.59,24.23,24.44,403100,11.9672559227207,12.1350442531836,11.9573860209288,12.0610199897441,816826.769906468,0.0,1.0
2004-10-20,24.31,24.39,23.82,24.25,1000900,11.9968656280965,12.0363452352642,11.7550530341941,11.9672559227207,2028186.34085682,0.0,1.0
2004-10-21,23.73,24.15,23.67,24.15,821500,11.7106384761304,11.917906413761,11.6810287707546,11.917906413761,1664656.88781484,0.0,1.0
2004-10-22,23.49,23.88,23.37,23.84,560200,11.5921996546272,11.7846627395699,11.5329802438756,11.764922935986,1135168.33664501,0.0,1.0
2004-10-25,23.28,23.38,23.03,23.38,378500,11.4885656858119,11.5379151947715,11.3651919134127,11.5379151947715,766978.249589674,0.0,1.0
2004-10-26,23.87,23.9,23.22,23.25,789300,11.7797277886739,11.7945326413618,11.4589559804361,11.473760833124,1599408.01162783,0.0,1.0
2004-10-27,23.74,24.1,23.73,23.8,757100,11.7155734270264,11.8932316592812,11.7106384761304,11.7451831324022,1534159.1354408,0.0,1.0
2004-10-28,24.02,24.14,23.55,23.75,565500,11.8537520521134,11.9129714628651,11.621809360003,11.7205083779223,1145908.05850188,0.0,1.0
2004-10-29,24.5,24.52,24.05,24.05,1165800,12.0906296951199,12.1004995969118,11.8685569048013,11.8685569048013,2362333.53598849,0.0,1.0
2004-11-01,24.99,25.01,24.21,24.5,1213300,12.3324422890223,12.3423121908142,11.9475161191368,12.0906296951199,2458585.76017742,0.0,1.0
2004-11-02,24.62,25.25,24.54,24.87,1097700,12.1498491058715,12.4607510123174,12.1103694987037,12.2732228782707,2224338.24194078,0.0,1.0
2004-11-03,24.9,25.0,24.73,24.73,635800,12.2880277309586,12.3373772399182,12.2041335657271,12.2041335657271,1288361.35030149,0.0,1.0
2004-11-04,26.55,26.61,24.96,24.96,2423200,13.1022946287932,13.131904334169,12.3176374363344,12.3176374363344,4910281.88746552,0.0,1.0
2004-11-05,26.92,26.98,26.3,26.52,1205600,13.284887811944,13.3144975173198,12.978920856394,13.0874897761053,2442982.76804574,0.0,1.0
2004-11-08,26.5,26.98,26.5,26.84,741300,13.0776198743133,13.3144975173198,13.0776198743133,13.2454082047762,1502142.60613165,0.0,1.0
2004-11-09,26.76,26.95,26.29,26.5,903200,13.2059285976085,13.2996926646319,12.973985905498,13.0776198743133,1830210.7134198,0.0,1.0
2004-11-10,26.93,27.15,26.7,26.77,820300,13.2898227628399,13.3983916825512,13.1763188922327,13.2108635485044,1662225.25267744,0.0,1.0
2004-11-11,26.98,27.12,26.67,27.12,736200,13.3144975173198,13.3835868298633,13.1615140395448,13.3835868298633,1491808.15679767,0.0,1.0
2004-11-12,27.08,27.24,26.65,27.04,1232000,13.3638470262794,13.4428062406149,13.1516441377528,13.3441072226956,2496478.74106865,0.0,1.0
2004-11-15,26.97,27.28,26.85,27.1,774400,13.3095625664238,13.4625460441988,13.2503431556722,13.3737169280714,1569215.20867172,0.0,1.0
2004-11-16,26.58,26.94,26.56,26.91,571200,13.1170994814811,13.2947577137359,13.1072295796891,13.279952861048,1157458.32540455,0.0,1.0
2004-11-17,26.75,27.07,26.61,26.64,926900,13.2009936467125,13.3589120753835,13.131904334169,13.1467091868569,1878235.50738354,0.0,1.0
2004-11-18,26.68,26.91,26.29,26.89,1043000,13.1664489904407,13.279952861048,12.973985905498,13.2700829592561,2113496.20692744,0.0,1.0
2004-11-19,25.98,26.65,25.98,26.63,719700,12.821002427723,13.1516441377528,12.821002427723,13.1417742359609,1458373.17365837,0.0,1.0
2004-11-22,26.79,26.81,26.0,26.0,1330100,13.2207334502964,13.2306033520883,12.830872329515,12.830872329515,2695264.91355146,0.0,1.0
2004-11-23,27.3,27.42,26.69,26.85,1683000,13.4724159459907,13.5316353567423,13.1713839413367,13.2503431556722,3410368.28020985,0.0,1.0
2004-11-24,27.5,27.69,27.29,27.29,776800,13.5711149639101,13.6648790309334,13.4674809950947,13.4674809950947,1574078.47894652,0.0,1.0
2004-11-26,27.41,27.7,27.3,27.4,136800,13.5267004058464,13.6698139818294,13.4724159459907,13.5217654549504,277206.405664115,0.0,1.0
2004-11-29,27.28,27.5,26.93,27.42,581400,13.4625460441988,13.5711149639101,13.2898227628399,13.5316353567423,1178127.22407249,0.0,1.0
2004-11-30,27.26,27.43,26.99,27.15,1392400,13.4526761424068,13.5365703076383,13.3194324682157,13.3983916825512,2821507.30443506,0.0,1.0
2004-12-01,27.33,27.48,27.13,27.4,761500,13.4872207986786,13.5612450621181,13.3885217807593,13.5217654549504,1543075.13094462,0.0,1.0
2004-12-02,27.25,27.49,27.14,27.34,395600,13.4477411915109,13.5661800130141,13.3934567316552,13.4921557495746,801629.050297689,0.0,1.0
2004-12-03,27.41,27.51,27.01,27.24,1393200,13.5267004058464,13.576049914806,13.3293023700077,13.4428062406149,2823128.39452664,0.0,1.0
2004-12-06,27.48,27.57,27.01,27.41,1124000,13.5612450621181,13.6056596201818,13.3293023700077,13.5267004058464,2277631.57870224,0.0,1.0
2004-12-07,27.37,27.53,27.24,27.5,1124000,13.5069606022625,13.585919816598,13.4428062406149,13.5711149639101,2277631.57870223,0.0,1.0
2004-12-08,27.7,27.85,27.31,27.35,826400,13.6698139818294,13.7438382452689,13.4773508968867,13.4970907004706,1674586.06462591,0.0,1.0
2004-12-09,27.71,27.71,27.34,27.7,772100,13.6747489327254,13.6747489327254,13.4921557495746,13.6698139818294,1564554.57465836,0.0,1.0
2004-12-10,28.11,28.12,27.55,27.71,1511200,13.8721469685641,13.87708191946,13.5957897183899,13.6747489327254,3062239.18303809,0.0,1.0
2004-12-13,28.05,28.54,28.03,28.54,1054900,13.8425372631883,14.0843498570907,13.8326673613963,14.0843498570907,2137609.92204002,0.0,1.0
2004-12-14,28.02,28.16,27.96,28.05,772100,13.8277324105004,13.8968217230439,13.7981227051246,13.8425372631883,1564554.57465835,0.0,1.0
2004-12-15,28.05,28.21,28.0,28.05,830000,13.8425372631883,13.9214964775237,13.8178625087084,13.8425372631883,1681880.97003812,0.0,1.0
2004-12-16,27.9,28.15,27.75,28.12,1398600,13.7685129997488,13.8918867721479,13.6944887363092,13.87708191946,2834070.75264496,0.0,1.0
2004-12-17,26.62,28.0,26.62,28.0,2214100,13.1368392850649,13.8178625087084,13.1368392850649,13.8178625087084,4486569.46477281,0.0,1.0
2004-12-20,27.23,27.25,26.78,27.0,1580600,13.4378712897189,13.4477411915109,13.2157984994004,13.3243674191117,3202868.74848467,0.0,1.0
2004-12-21,27.27,27.75,27.17,27.43,1172800,13.4576110933028,13.6944887363092,13.4082615843431,13.5365703076383,2376518.07429002,0.0,1.0
2004-12-22,27.63,27.96,27.32,27.47,1063800,13.6352693255576,13.7981227051246,13.4822858477826,13.5563101112222,2155644.54930911,0.0,1.0
2004-12-23,27.47,27.65,27.0,27.64,1047700,13.5563101112222,13.6451392273496,13.3243674191117,13.6402042764536,2123020.11121559,0.0,1.0
2004-12-27,26.87,27.59,26.87,27.55,677000,13.2602130574641,13.6155295219738,13.2602130574641,13.5957897183899,1371847.49001905,0.0,1.0
2004-12-28,27.65,27.65,26.97,27.0,569400,13.6451392273496,13.6451392273496,13.3095625664238,13.3243674191117,1153810.87269844,0.0,1.0
2004-12-29,27.6,27.82,27.47,27.65,333700,13.6204644728697,13.729033392581,13.5563101112222,13.6451392273496,676197.204459909,0.0,1.0
2004-12-30,27.84,27.9,27.46,27.61,648900,13.7389032943729,13.7685129997488,13.5513751603262,13.6253994237657,1314906.7005515,0.0,1.0
2004-12-31,27.74,27.96,27.7,27.9,362800,13.6895537854133,13.7981227051246,13.6698139818294,13.7685129997488,735164.356541966,0.0,1.0
2005-01-03,27.22,27.81,27.0,27.74,1051300,13.432936338823,13.724098441685,13.3243674191117,13.6895537854133,2130315.01662781,0.0,1.0
2005-01-04,27.15,27.45,26.93,27.4,839500,13.3983916825512,13.5464402094302,13.2898227628399,13.5217654549504,1701131.41487591,0.0,1.0
2005-01-05,26.37,27.07,26.17,27.07,1894500,13.0134655126658,13.3589120753835,12.9147664947464,13.3589120753835,3838943.97317738,0.0,1.0
2005-01-06,27.37,27.54,26.3,26.3,1497000,13.5069606022625,13.5908547674939,12.978920856394,12.978920856394,3033464.83391214,0.0,1.0
2005-01-07,28.37,29.5,28.33,29.0,5698500,14.0004556918592,14.5581051431035,13.9807158882753,14.3113575983052,11547227.3587497,0.0,1.0
2005-01-10,28.24,28.53,27.92,28.44,1632800,13.9363013302116,14.0794149061947,13.7783829015407,14.035000348131,3308644.87696176,0.0,1.0
2005-01-11,28.21,28.3,27.8,28.0,1207400,13.9214964775237,13.9659110355874,13.7191634907891,13.8178625087084,2446630.22075186,0.0,1.0
2005-01-12,28.9,28.91,28.22,28.22,2080700,14.2620080893455,14.2669430402414,13.9264314284197,13.9264314284197,4216252.69199798,0.0,1.0
2005-01-13,28.95,29.34,28.86,28.92,2220000,14.2866828438253,14.479145928768,14.2422682857616,14.2718779911374,4498525.00419837,0.0,1.0
2005-01-14,28.74,29.04,28.74,28.9,1980600,14.18304887501,14.331097401889,14.18304887501,14.2620080893455,4013413.79428616,0.0,1.0
2005-01-18,29.42,29.42,28.75,28.87,2206700,14.5186255359358,14.5186255359358,14.187983825906,14.2472032366576,4471574.38142546,0.0,1.0
2005-01-19,29.0,29.45,28.97,29.42,1869700,14.3113575983052,14.5334303886237,14.2965527456173,14.5186255359358,3788690.18033768,0.0,1.0
2005-01-20,28.1,28.82,28.1,28.82,1964800,13.8672120176681,14.2225284821777,13.8672120176681,14.2225284821777,3981397.264977,0.0,1.0
2005-01-21,27.72,28.365,27.66,28.16,1332700,13.6796838836213,13.9979882164112,13.6500741782455,13.8968217230439,2700533.45634918,0.0,1.0
2005-01-24,27.75,27.91,27.6,27.73,1299600,13.6944887363092,13.7734479506447,13.6204644728697,13.6846188345173,2633460.85380911,0.0,1.0
2005-01-25,28.23,28.35,27.71,27.8,1390000,13.9313663793157,13.9905857900673,13.6747489327254,13.7191634907891,2816644.03416023,0.0,1.0
2005-01-26,28.65,28.81,28.25,28.25,1222900,14.1386343169463,14.2175935312818,13.9412362811076,13.9412362811076,2478038.84127666,0.0,1.0
2005-01-27,29.06,29.1,28.55,28.64,1321000,14.340967303681,14.3607071072648,14.0892848079866,14.1336993660503,2676825.01375947,0.0,1.0
2005-01-28,29.08,29.45,28.72,29.0,1835900,14.3508372054729,14.5334303886237,14.1731789732181,14.3113575983052,3720199.12396747,0.0,1.0
2005-01-31,29.56,29.63,29.37,29.5,1562300,14.5877148484793,14.6222595047511,14.4939507814559,14.5581051431035,3165786.31263924,0.0,1.0
2005-02-01,29.35,29.56,29.19,29.55,1178900,14.484080879664,14.5877148484793,14.4051216653285,14.5827798975834,2388878.88623849,0.0,1.0
2005-02-02,29.24,29.45,28.93,29.44,1147200,14.4297964198084,14.5334303886237,14.2768129420334,14.5284954377277,2324643.19135872,0.0,1.0
2005-02-03,29.24,29.27,28.78,29.1,1091100,14.4297964198084,14.4446012724963,14.2027886785939,14.3607071072648,2210964.24868506,0.0,1.0
2005-02-04,28.19,28.56,28.05,28.55,2242300,13.9116265757318,14.0942197588826,13.8425372631883,14.0892848079866,4543712.8905018,0.0,1.0
2005-02-07,28.32,28.5,27.88,28.1,1443500,13.9757809373794,14.0646100535068,13.7586430979568,13.8672120176681,2925054.43403618,0.0,1.0
2005-02-08,28.46,28.48,28.16,28.32,1158600,14.0448702499229,14.0547401517149,13.8968217230439,13.9757809373794,2347743.72516407,0.0,1.0
2005-02-09,28.13,28.73,28.07,28.4,888000,13.882016870356,14.178113924114,13.8524071649802,14.0152605445471,1799410.00167935,0.0,1.0
2005-02-10,28.51,28.6,28.0,28.15,999400,14.0695450044028,14.1139595624665,13.8178625087084,13.8918867721479,2025146.79693506,0.0,1.0
2005-02-11,28.77,28.85,28.1,28.52,943800,14.1978537276979,14.2373333348656,13.8672120176681,14.0744799552987,1912481.03556866,0.0,1.0
2005-02-14,28.63,28.91,28.59,28.65,564100,14.1287644151544,14.2669430402414,14.1090246115705,14.1386343169463,1143071.15084157,0.0,1.0
2005-02-15,28.7,28.75,28.33,28.63,890300,14.1633090714261,14.187983825906,13.9807158882753,14.1287644151544,1804070.63569271,0.0,1.0
2005-02-16,27.89,28.68,27.85,28.68,1123500,13.7635780488528,14.1534391696342,13.7438382452689,14.1534391696342,2276618.39739498,0.0,1.0
2005-02-17,27.73,27.88,27.48,27.85,1055400,13.6846188345173,13.7586430979568,13.5612450621181,13.7438382452689,2138623.10334728,0.0,1.0
2005-02-18,27.14,27.73,27.07,27.73,1413100,13.3934567316552,13.6846188345173,13.3589120753835,13.6846188345173,2863453.01055528,0.0,1.0
2005-02-22,26.99,27.51,26.88,27.14,958300,13.3194324682157,13.576049914806,13.2651480083601,13.3934567316552,1941863.29347896,0.0,1.0
2005-02-23,27.05,27.23,27.0,27.2,818600,13.3490421735915,13.4378712897189,13.3243674191117,13.423066437031,1658780.43623279,0.0,1.0
2005-02-24,27.24,27.39,26.94,27.05,927100,13.4428062406149,13.5168305040544,13.2947577137359,13.3490421735915,1878640.77990644,0.0,1.0
2005-02-25,27.49,27.49,27.02,27.3,984600,13.5661800130141,13.5661800130141,13.3342373209036,13.4724159459907,1995156.63024041,0.0,1.0
2005-02-28,26.8,27.67,26.73,27.35,1602000,13.2256684011923,13.6550091291415,13.1911237449206,13.4970907004706,3246232.90843505,0.0,1.0
2005-03-01,27.53,27.72,26.94,26.95,1303500,13.585919816598,13.6796838836213,13.2947577137359,13.2996926646319,2641363.66800565,0.0,1.0
2005-03-02,27.92,28.0,27.26,27.55,1215900,13.7783829015407,13.8178625087084,13.4526761424068,13.5957897183899,2463854.30297513,0.0,1.0
2005-03-03,28.11,28.18,27.65,27.95,893500,13.8721469685641,13.9066916248358,13.6451392273496,13.7931877542286,1810554.99605911,0.0,1.0
2005-03-04,28.64,28.85,27.79,28.3,979900,14.1336993660503,14.2373333348656,13.7142285398931,13.9659110355874,1985632.72595225,0.0,1.0
2005-03-07,28.92,29.15,28.75,28.87,639600,14.2718779911374,14.3853818617447,14.187983825906,14.2472032366576,1296061.52823661,0.0,1.0
2005-03-08,28.6,28.92,28.49,28.82,652000,14.1139595624665,14.2718779911374,14.0596751026108,14.2225284821777,1321188.42465645,0.0,1.0
2005-03-09,27.73,28.6,27.43,28.6,1141900,13.6846188345173,14.1139595624665,13.5365703076383,14.1139595624665,2313903.46950185,0.0,1.0
2005-03-10,27.49,27.73,27.16,27.73,914200,13.5661800130141,13.6846188345173,13.4033266334472,13.6846188345173,1852500.70217934,0.0,1.0
2005-03-11,27.55,27.65,27.21,27.49,925700,13.5957897183899,13.6451392273496,13.428001387927,13.5661800130141,1875803.87224614,0.0,1.0
2005-03-14,27.41,27.84,27.34,27.68,1296500,13.5267004058464,13.7389032943729,13.4921557495746,13.6599440800375,2627179.12970413,0.0,1.0
2005-03-15,27.12,27.62,27.11,27.5,1338200,13.3835868298633,13.6303343746617,13.3786518789673,13.5711149639101,2711678.45072894,0.0,1.0
2005-03-16,26.25,27.05,25.78,27.05,2194000,12.9542461019141,13.3490421735915,12.7223034098037,13.3490421735915,4445839.57622128,0.0,1.0
2005-03-17,26.68,26.75,26.32,26.42,1400700,13.1664489904407,13.2009936467125,12.9887907581859,13.0381402671456,2838326.11413544,0.0,1.0
2005-03-18,27.04,27.15,26.66,26.75,2088800,13.3441072226956,13.3983916825512,13.1565790886488,13.2009936467125,4232666.22917546,0.0,1.0
2005-03-21,27.51,27.65,27.08,27.2,1303000,13.576049914806,13.6451392273496,13.3638470262794,13.423066437031,2640350.48669842,0.0,1.0
2005-03-22,27.55,28.2,27.44,27.45,1571600,13.5957897183899,13.9165615266278,13.5415052585343,13.5464402094302,3184631.48495412,0.0,1.0
2005-03-23,27.37,27.7,27.1,27.61,1275700,13.5069606022625,13.6698139818294,13.3737169280714,13.6253994237657,2585030.78732245,0.0,1.0
2005-03-24,30.0,30.38,29.29,29.29,7551400,14.8048526879019,14.9923808219486,14.4544711742882,14.4544711742882,15301874.6471637,0.0,1.0
2005-03-28,30.0,30.24,29.51,29.91,2611500,14.8048526879019,14.9232915094051,14.5630400939995,14.7604381298382,5291845.96777658,0.0,1.0
2005-03-29,30.41,30.56,29.6,29.75,2141900,15.0071856746365,15.0812099380761,14.6074546520632,14.6814789155027,4340266.08400563,0.0,1.0
2005-03-30,30.76,31.23,30.1,30.15,2424300,15.1799089559954,15.4118516481059,14.8542021968616,14.8788769513414,4912510.88634149,0.0,1.0
2005-03-31,30.68,30.9,30.43,30.63,2021600,15.1404293488277,15.2489982685389,15.0170555764285,15.1157545943478,4096494.66148081,0.0,1.0
2005-04-01,31.05,31.28,30.8,30.8,2409700,15.3230225319785,15.4365264025857,15.1996487595793,15.1996487595793,4882925.99216971,0.0,1.0
2005-04-04,30.99,31.75,30.8,31.75,1566400,15.2934128266026,15.6684690946962,15.1996487595793,15.6684690946962,3174094.39935871,0.0,1.0
2005-04-05,31.02,31.25,30.89,30.94,1419500,15.3082176792905,15.4217215498978,15.244063317643,15.2687380721228,2876421.73128811,0.0,1.0
2005-04-06,31.01,31.17,30.93,31.02,915000,15.3230225319784,15.4020835963163,15.2834919998095,15.3279638484996,1851733.2295756,0.04,1.0
2005-04-07,31.0,31.09,30.75,31.02,1403400,15.3180812154573,15.3625530641474,15.1945483024294,15.3279638484996,2840133.78621463,0.0,1.0
2005-04-08,30.81,31.04,30.65,30.9,1029100,15.2241962015561,15.3378464815418,15.1451351372183,15.2686680502462,2082643.35142759,0.0,1.0
2005-04-11,31.41,31.51,31.02,31.03,1713000,15.5206751928231,15.5700883580342,15.3279638484996,15.3329051650207,3466687.45602511,0.0,1.0
2005-04-12,31.26,31.45,30.93,31.25,1410100,15.4465554450063,15.5404404589075,15.2834919998095,15.4416141284852,2853692.92570989,0.0,1.0
2005-04-13,31.27,31.72,31.18,31.43,1721500,15.4514967615274,15.6738560049776,15.4070249128374,15.5305578258653,3483889.34941463,0.0,1.0
2005-04-14,30.84,31.25,30.84,31.25,1287900,15.2390201511195,15.4416141284852,15.2390201511195,15.4416141284852,2606390.41133377,0.0,1.0
2005-04-15,30.52,31.02,30.37,30.75,1631600,15.0808980224438,15.3279638484996,15.0067782746271,15.1945483024294,3301954.02991862,0.0,1.0
2005-04-18,30.66,30.78,30.13,30.52,1311400,15.1500764537394,15.2093722519928,14.8881866781203,15.0808980224438,2653948.58717534,0.0,1.0
2005-04-19,30.81,31.01,30.64,30.76,1351800,15.2241962015561,15.3230225319784,15.1401938206972,15.1994896189506,2735708.17457955,0.0,1.0
2005-04-20,30.23,31.0,30.17,30.93,1122900,14.9375998433315,15.3180812154573,14.9079519442048,15.2834919998095,2272471.30436112,0.0,1.0
2005-04-21,30.6,30.8,30.18,30.37,1005300,15.1204285546127,15.219254885035,14.9128932607259,15.0067782746271,2034478.04993699,0.0,1.0
2005-04-22,30.44,30.74,30.34,30.56,1070400,15.0413674902749,15.1896069859083,14.9919543250637,15.1006632885283,2166224.31577892,0.0,1.0
2005-04-25,30.69,30.72,29.76,30.15,1682300,15.1649004033028,15.1797243528661,14.705357966839,14.8980693111625,3404558.26460657,0.0,1.0
2005-04-26,30.24,30.88,30.22,30.69,1501100,14.9425411598526,15.2587854172039,14.9326585268103,15.1649004033028,3037854.3725857,0.0,1.0
2005-04-27,30.24,30.55,29.94,30.34,1137000,14.9425411598526,15.0957219720071,14.7943016642191,14.9919543250637,2301006.20986606,0.0,1.0
2005-04-28,29.81,30.3,29.75,30.03,1660600,14.7300645494446,14.9721890589793,14.7004166503179,14.8387735129092,3360642.84265927,0.0,1.0
2005-04-29,30.0,30.13,29.59,29.88,1180700,14.8239495633458,14.8881866781203,14.6213555859801,14.7646537650924,2389444.17940973,0.0,1.0
2005-05-02,30.08,30.17,29.87,30.17,1072000,14.8634800955147,14.9079519442048,14.7597124485713,14.9079519442048,2169462.31924048,0.0,1.0
2005-05-03,30.17,30.4,29.91,30.05,1200200,14.9079519442048,15.0216022241904,14.7794777146558,14.8486561459514,2428907.3465974,0.0,1.0
2005-05-04,30.63,30.67,30.15,30.18,995400,15.1352525041761,15.1550177702605,14.8980693111625,14.9128932607259,2014442.90351862,0.0,1.0
2005-05-05,31.29,31.37,30.73,31.0,1776300,15.4613793945697,15.5009099267386,15.1846656693872,15.3180812154573,3594790.9679728,0.0,1.0
2005-05-06,30.8,31.29,30.69,31.29,1440400,15.219254885035,15.4613793945697,15.1649004033028,15.4613793945697,2915012.61626304,0.0,1.0
2005-05-09,30.47,30.7,30.34,30.69,1119300,15.0561914398382,15.1698417198239,14.9919543250637,15.1649004033028,2265185.79657264,0.0,1.0
2005-05-10,31.15,31.31,30.27,30.3,1486900,15.3922009632741,15.4712620276119,14.9573651094159,14.9721890589793,3009117.09186441,0.0,1.0
2005-05-11,31.31,31.37,31.08,31.08,1475000,15.4712620276119,15.5009099267386,15.3576117476263,15.3576117476263,2985034.44111912,0.0,1.0
2005-05-12,30.74,31.34,30.65,31.25,1687100,15.1896069859083,15.4860859771753,15.1451351372183,15.4416141284852,3414272.27499124,0.0,1.0
2005-05-13,30.03,30.71,29.89,30.7,1476800,14.8387735129092,15.174783036345,14.7695950816135,15.1698417198239,2988677.19501336,0.0,1.0
2005-05-16,30.28,30.37,29.85,30.03,1080700,14.962306425937,15.0067782746271,14.7498298155291,14.8387735129092,2187068.96306267,0.0,1.0
2005-05-17,30.33,30.45,30.0,30.25,1260600,14.9870130085426,15.046308806796,14.8239495633458,14.9474824763737,2551141.97727103,0.0,1.0
2005-05-18,31.37,31.51,30.52,30.52,1580200,15.5009099267386,15.5700883580342,15.0808980224438,15.0808980224438,3197933.16871623,0.0,1.0
2005-05-19,31.57,31.89,31.34,31.57,1866300,15.5997362571609,15.7578583858366,15.4860859771753,15.5997362571609,3776928.66268517,0.0,1.0
2005-05-20,31.96,31.98,31.43,31.73,1594000,15.7924476014844,15.8023302345266,15.5305578258653,15.6787973214987,3225860.94857212,0.0,1.0
2005-05-23,32.54,32.66,31.99,31.99,1434400,16.0790439597091,16.1383397579625,15.8072715510477,15.8072715510477,2902870.10328221,0.0,1.0
2005-05-24,32.56,32.79,32.2807,32.79,1021200,16.0889265927513,16.202576872737,15.9509156223166,16.202576872737,2066655.70933617,0.0,1.0
2005-05-25,32.41,32.65,32.18,32.56,931700,16.0148068449346,16.1333984414414,15.9011565649489,16.0889265927513,1885529.89070555,0.0,1.0
2005-05-26,32.75,33.11,32.56,32.6,1221100,16.1828116066525,16.3606990014127,16.0889265927513,16.1086918588358,2471203.76681394,0.0,1.0
2005-05-27,32.8,32.81,32.51,32.67,736600,16.2075181892581,16.2124595057792,16.0642200101457,16.1432810744836,1490695.84361244,0.0,1.0
2005-05-31,32.48,32.83,32.47,32.83,991200,16.0493960605824,16.2223421388214,16.0444547440613,16.2223421388214,2005943.14443205,0.0,1.0
2005-06-01,32.89,32.94,32.55,32.7,1715300,16.2519900379481,16.2766966205537,16.0839852762302,16.1581050240469,3471342.08600111,0.0,1.0
2005-06-02,32.95,32.96,32.69,32.75,1014600,16.2816379370748,16.2865792535959,16.1531637075258,16.1828116066525,2053298.94505726,0.0,1.0
2005-06-03,32.91,32.93,32.81,32.84,1243500,16.2618726709903,16.2717553040326,16.2124595057792,16.2272834553425,2516535.81527569,0.0,1.0
2005-06-06,32.8,32.8,32.14,32.37,1845200,16.2075181892581,16.2075181892581,15.8813912988645,15.9950415788501,3734227.49203593,0.0,1.0
2005-06-07,32.73,32.87,32.65,32.69,1064200,16.1729289736103,16.2421074049059,16.1333984414414,16.1531637075258,2153677.0523654,0.0,1.0
2005-06-08,32.81,32.89,32.6124,32.76,1128900,16.2124595057792,16.2519900379481,16.114819091322,16.1877529231736,2284613.81734195,0.0,1.0
2005-06-09,33.11,33.29,32.72,32.9,1453900,16.3606990014127,16.4496426987927,16.1679876570892,16.2569313544692,2942333.27046988,0.0,1.0
2005-06-10,33.44,33.47,33.01,33.05,1017400,16.5237624466095,16.5385863961728,16.3112858362015,16.331051102286,2058965.45111497,0.0,1.0
2005-06-13,33.15,33.47,32.976,33.39,988000,16.3804642674971,16.5385863961728,16.2944853600297,16.4990558640039,1999467.13750895,0.0,1.0
2005-06-14,33.11,33.3,32.92,33.05,1252500,16.3606990014127,16.4545840153138,16.2668139875115,16.331051102286,2534749.58474691,0.0,1.0
2005-06-15,33.04,33.21,32.95,33.13,1453000,16.3261097857648,16.4101121666238,16.2816379370748,16.3705816344549,2940511.89352278,0.0,1.0
2005-06-16,33.15,33.27,32.92,33.04,1146200,16.3804642674971,16.4397600657505,16.2668139875115,16.3261097857648,2319624.72976999,0.0,1.0
2005-06-17,33.0,33.4,32.95,33.16,1945600,16.3063445196804,16.503997180525,16.2816379370748,16.3854055840182,3937412.20924838,0.0,1.0
2005-06-20,33.36,33.68,33.01,33.01,2007600,16.4842319144405,16.6423540431162,16.3112858362015,16.3112858362015,4062884.84338357,0.0,1.0
2005-06-21,32.95,33.2,32.5,33.2,2881800,16.2816379370748,16.4051708501027,16.0592786936246,16.4051708501027,5832048.98468955,0.0,1.0
2005-06-22,33.15,33.28,32.94,33.15,2096300,16.3804642674971,16.4447013822716,16.2766966205537,16.3804642674971,4242391.6602834,0.0,1.0
2005-06-23,32.93,33.36,32.87,33.15,1255900,16.2717553040326,16.4842319144405,16.2421074049059,16.3804642674971,2541630.34210271,0.0,1.0
2005-06-24,32.7,33.11,32.64,32.93,1475900,16.1581050240469,16.3606990014127,16.1284571249202,16.2717553040326,2986855.81806625,0.0,1.0
2005-06-27,32.81,33.1,32.4,32.68,1078700,16.2124595057792,16.3557576848915,16.0098655284135,16.1482223910047,2183021.45873573,0.0,1.0
2005-06-28,32.66,32.98,32.58,32.98,1157600,16.1383397579625,16.2964618866382,16.0988092257935,16.2964618866382,2342695.50443355,0.0,1.0
2005-06-29,32.98,32.99,32.58,32.66,1477800,16.2964618866382,16.3014032031593,16.0988092257935,16.1383397579625,2990700.94717683,0.0,1.0
2005-06-30,32.98,33.25,32.89,33.0,1478900,16.2964618866382,16.4298774327083,16.2519900379481,16.3063445196804,2992927.07455665,0.0,1.0
2005-07-01,33.03,33.05,32.75,33.0,754000,16.3211684692437,16.331051102286,16.1828116066525,16.3063445196804,1525909.13125683,0.0,1.0
2005-07-05,32.82,33.05,32.75,32.82,843000,16.2174008223003,16.331051102286,16.1828116066525,16.2174008223003,1706023.07380571,0.0,1.0
2005-07-06,31.76,32.39,31.74,32.35,1959200,15.6936212710621,16.0049242118924,15.6837386380199,15.9851589458079,3964935.23867158,0.0,1.0
2005-07-07,31.79,31.8,31.301,31.42,1458800,15.7084452206254,15.7133865371466,15.4668148427429,15.5256165093442,2952249.65607091,0.0,1.0
2005-07-08,32.08,32.09,31.58,31.79,1075000,15.8517433997378,15.8566847162589,15.604677573682,15.7084452206254,2175533.57573088,0.0,1.0
2005-07-11,32.49,32.5,31.83,31.98,1461800,16.0543373771035,16.0592786936246,15.7282104867099,15.8023302345266,2958320.91256131,0.0,1.0
2005-07-12,33.74,33.94,33.33,33.92,3110600,16.6720019422429,16.7708282726652,16.4694079648772,16.760945639623,6295083.47969163,0.0,1.0
2005-07-13,33.73,33.95,33.5,33.76,1903700,16.6670606257218,16.7757695891863,16.5534103457362,16.6818845752851,3852616.99359896,0.0,1.0
2005-07-14,33.69,34.0,33.57,33.75,1188300,16.6472953596373,16.8004761717919,16.587999561384,16.676943258764,2404824.69585211,0.0,1.0
2005-07-15,34.1,34.3,33.56,33.69,1593000,16.8498893370031,16.9487156674254,16.5830582448628,16.6472953596373,3223837.19640865,0.0,1.0
2005-07-18,33.87,34.05,33.67,34.04,1048400,16.7362390570174,16.8251827543975,16.6374127265951,16.8202414378764,2121701.76818257,0.0,1.0
2005-07-19,33.99,34.13,33.61,34.0,892600,16.7955348552708,16.8647132865664,16.6077648274684,16.8004761717919,1806401.18111385,0.0,1.0
2005-07-20,34.18,34.19,33.72,33.83,843500,16.889419869172,16.8943611856931,16.6621193092007,16.716473790933,1707034.94988744,0.0,1.0
2005-07-21,34.06,34.3,33.7,34.15,941000,16.8301240709186,16.9487156674254,16.6522366761585,16.8745959196086,1904350.78582583,0.0,1.0
2005-07-22,34.47,34.49,33.97,34.03,699700,17.0327180482843,17.0426006813266,16.7856522222286,16.8153001213553,1416019.38878038,0.0,1.0
2005-07-25,34.33,34.63,34.14,34.5,1091700,16.9635396169887,17.1117791126222,16.8696546030875,17.0475419978477,2209330.23686085,0.0,1.0
2005-07-26,34.7,34.77,34.24,34.32,771100,17.14636832827,17.1809575439178,16.9190677682987,16.9585983004676,1560515.29325217,0.0,1.0
2005-07-27,34.17,34.71,33.94,34.7,1105900,16.8844785526509,17.1513096447911,16.7708282726652,17.14636832827,2238067.51758212,0.0,1.0
2005-07-28,34.51,34.56,34.0,34.13,995200,17.0524833143688,17.0771898969744,16.8004761717919,16.8647132865664,2014038.15308593,0.0,1.0
2005-07-29,34.7,34.85,34.25,34.51,953200,17.14636832827,17.2204880760867,16.9240090848198,17.0524833143688,1929040.56222017,0.0,1.0
2005-08-01,34.81,34.97,34.6,34.69,727400,17.2007228100023,17.2797838743401,17.0969551630588,17.1414270117489,1472077.3237085,0.0,1.0
2005-08-02,34.68,34.98,34.38,34.81,1259800,17.1364856952278,17.2847251908612,16.9882461995943,17.2007228100023,2549522.97554024,0.0,1.0
2005-08-03,34.35,34.58,34.24,34.58,521800,16.9734222500309,17.0870725300166,16.9190677682987,17.0870725300166,1055993.87889896,0.0,1.0
2005-08-04,34.46,34.6,34.11,34.35,823300,17.0277767317632,17.0969551630588,16.8548306535242,16.9734222500309,1666155.15618534,0.0,1.0
2005-08-05,33.09,34.19,32.93,34.18,1332700,16.3508163683704,16.8943611856931,16.2717553040326,16.889419869172,2697054.50825726,0.0,1.0
2005-08-08,32.75,33.29,32.7,33.1,1404200,16.1828116066525,16.4496426987927,16.1581050240469,16.3557576848915,2841752.78794541,0.0,1.0
2005-08-09,33.01,33.02,32.76,32.88,1421000,16.3112858362015,16.3162271527226,16.1877529231736,16.247048721427,2875751.82429171,0.0,1.0
2005-08-10,33.23,33.54,33.1,33.22,991900,16.419994799666,16.5731756118206,16.3557576848915,16.4150534831449,2007359.77094648,0.0,1.0
2005-08-11,33.78,33.8,33.26,33.36,1031200,16.6917672083274,16.7016498413696,16.4348187492294,16.4842319144405,2086893.23097087,0.0,1.0
2005-08-12,33.51,33.6,33.2,33.53,988100,16.5583516622573,16.6028235109473,16.4051708501027,16.5682342952995,1999669.51272529,0.0,1.0
2005-08-15,33.66,33.86,33.5,33.6,965300,16.632471410074,16.7312977404963,16.5534103457362,16.6028235109473,1953527.96339816,0.0,1.0
2005-08-16,32.24,33.73,32.19,33.7,1998700,15.9308044640756,16.6670606257218,15.90609788147,16.6522366761585,4044873.44912868,0.0,1.0
2005-08-17,32.3,32.58,32.18,32.2,1269000,15.9604523632023,16.0988092257935,15.9011565649489,15.9110391979912,2568141.49544418,0.0,1.0
2005-08-18,32.42,32.52,32.03,32.34,1323300,16.0197481614557,16.0691613266669,15.8270368171322,15.9802176292868,2678031.23792063,0.0,1.0
2005-08-19,32.42,32.74,32.3404,32.6,1017700,16.0197481614557,16.1778702901314,15.9804152819476,16.1086918588358,2059572.57676402,0.0,1.0
2005-08-22,32.26,32.55,32.03,32.42,1165600,15.9406870971179,16.0839852762302,15.8270368171322,16.0197481614557,2358885.52174131,0.0,1.0
2005-08-23,32.42,32.61,32.13,32.18,962500,16.0197481614557,16.1136331753569,15.8764499823434,15.9011565649489,1947861.45734044,0.0,1.0
2005-08-24,30.92,32.31,30.68,32.3,2649700,15.2785506832884,15.9653936797234,15.1599590867816,15.9604523632023,5362336.10754803,0.0,1.0
2005-08-25,31.5,31.75,30.15,30.92,2802700,15.5651470415131,15.688679954541,14.8980693111625,15.2785506832884,5671970.18855902,0.0,1.0
2005-08-26,31.59,31.68,31.01,31.5,1557600,15.6096188902031,15.6540907388932,15.3230225319784,15.5651470415131,3152196.3698218,0.0,1.0
2005-08-29,31.5,31.68,31.16,31.34,1112500,15.5651470415131,15.6540907388932,15.3971422797952,15.4860859771753,2251424.28186103,0.0,1.0
2005-08-30,30.61,31.38,30.4,31.37,1845200,15.1253698711338,15.5058512432597,15.0216022241904,15.5009099267386,3734227.49203594,0.0,1.0
2005-08-31,31.41,31.45,30.6,30.65,2167900,15.5206751928231,15.5404404589075,15.1204285546127,15.1451351372183,4387292.31518788,0.0,1.0
2005-09-01,30.08,31.41,29.65,31.41,2519200,14.8634800955147,15.5206751928231,14.6510034851068,15.5206751928231,5098236.45021512,0.0,1.0
2005-09-02,29.88,30.07,29.41,29.83,2261300,14.7646537650924,14.8585387789936,14.5324118886,14.7399471824868,4576310.76725606,0.0,1.0
2005-09-06,30.65,30.74,29.85,30.0,1922500,15.1451351372183,15.1896069859083,14.7498298155291,14.8239495633458,3890663.53427221,0.0,1.0
2005-09-07,31.41,31.63,30.77,30.85,1723800,15.5206751928231,15.6293841562876,15.2044309354717,15.2439614676406,3488543.9793906,0.0,1.0
2005-09-08,31.28,31.4,31.0,31.3,687900,15.4564380780486,15.5157338763019,15.3180812154573,15.4663207110908,1392139.11325142,0.0,1.0
2005-09-09,31.62,31.71,31.16,31.3,1058300,15.6244428397665,15.6689146884565,15.3971422797952,15.4663207110908,2141736.91460092,0.0,1.0
2005-09-12,31.38,31.65,31.25,31.52,822500,15.5058512432597,15.6392667893298,15.4416141284852,15.5750296745553,1664536.15445456,0.0,1.0
2005-09-13,30.75,31.01,30.75,31.0,1216600,15.1945483024294,15.3230225319784,15.1945483024294,15.3180812154573,2462096.88207833,0.0,1.0
2005-09-14,30.02,30.83,30.0,30.82,1229600,14.833832196388,15.2340788345984,14.8239495633458,15.2291375180773,2488405.66020345,0.0,1.0
2005-09-15,30.14,30.24,29.85,30.15,1547700,14.8931279946414,14.9425411598526,14.7498298155291,14.8980693111625,3132161.22340344,0.0,1.0
2005-09-16,30.65,30.84,30.29,30.31,1617400,15.1451351372183,15.2390201511195,14.9672477424581,14.9771303755004,3273216.74919733,0.0,1.0
2005-09-19,30.33,30.45,30.03,30.45,975200,14.9870130085426,15.046308806796,14.8387735129092,15.046308806796,1973563.10981652,0.0,1.0
2005-09-20,29.31,30.35,29.11,30.29,1558000,14.4829987233889,14.9968956415848,14.3841723929665,14.9672477424581,3153005.87068717,0.0,1.0
2005-09-21,28.8,29.25,28.18,29.25,1950600,14.230991580812,14.4533508242622,13.9246299565028,14.4533508242622,3947530.97006573,0.0,1.0
2005-09-22,29.07,29.33,28.18,28.8,1870700,14.3644071268821,14.4928813564311,13.9246299565028,14.230991580812,3785833.17220443,0.0,1.0
2005-09-23,29.72,31.48,29.58,31.2,3859500,14.6855927007546,15.5552644084709,14.616414269459,15.4169075458796,7810671.47491474,0.0,1.0
2005-09-26,30.57,30.66,29.89,30.3,2195800,15.1056046050494,15.1500764537394,14.7695950816135,14.9721890589793,4443755.00054872,0.0,1.0
2005-09-27,30.35,30.8,30.18,30.58,1221000,14.9968956415848,15.219254885035,14.9128932607259,15.1105459215705,2471001.3915976,0.0,1.0
2005-09-28,29.55,30.58,29.53,30.44,1553200,14.6015903198956,15.1105459215705,14.5917076868534,15.0413674902749,3143291.86030253,0.0,1.0
2005-09-29,29.53,29.66,28.87,29.47,1194400,14.5917076868534,14.6559448016279,14.2655807964598,14.5620597877267,2417169.58404927,0.0,1.0
2005-09-30,30.37,30.4,29.3,29.53,1366600,15.0067782746271,15.0216022241904,14.4780574068677,14.5917076868534,2765659.7065989,0.0,1.0
2005-10-03,30.29,30.52,29.99,30.17,1227200,14.9672477424581,15.0808980224438,14.8190082468247,14.9079519442048,2483548.65501112,0.0,1.0
2005-10-04,29.93,30.56,29.74,30.35,1241700,14.789360347698,15.1006632885283,14.6954753337968,14.9968956415848,2512893.06138143,0.0,1.0
2005-10-05,29.9,30.43,29.5,29.72,1257000,14.873362728557,15.1370042752504,14.6743879763355,14.7838240900573,2526953.76868862,0.2,1.0
2005-10-06,29.69,30.22,29.48,29.91,1114300,14.7689009836407,15.0325425303342,14.6644392387244,14.8783370973625,2240083.20163066,0.0,1.0
2005-10-07,29.84,30.17,29.56,29.65,924800,14.8435165157237,15.0076706863065,14.7042341891687,14.7490035084185,1859130.34628739,0.0,1.0
2005-10-10,30.25,30.33,29.82,29.84,1087700,15.0474656367508,15.0872605871951,14.8335677781127,14.8435165157237,2186609.08051123,0.0,1.0
2005-10-11,30.24,30.67,30.17,30.49,1269000,15.0424912679452,15.2563891265833,15.0076706863065,15.1668504880837,2551077.43235153,0.0,1.0
2005-10-12,29.95,30.77,29.9,30.23,1232700,14.8982345725846,15.3061328146387,14.873362728557,15.0375168991397,2478103.34977127,0.0,1.0
2005-10-13,30.37,30.45,29.58,29.8,1503700,15.1071580624172,15.1469530128615,14.7141829267798,14.8236190405016,3022896.08749172,0.0,1.0
2005-10-14,31.01,31.08,30.23,30.39,1531000,15.4255176659716,15.4603382476104,15.0375168991397,15.1171068000283,3077777.42232482,0.0,1.0
2005-10-17,30.45,30.89,30.04,30.89,1014200,15.1469530128615,15.3658252403052,14.9430038918345,15.3658252403052,2038851.64057598,0.0,1.0
2005-10-18,30.21,30.58,29.89,30.45,1065700,15.0275681615286,15.2116198073335,14.8683883597514,15.1469530128615,2142382.36379592,0.0,1.0
2005-10-19,30.97,31.12,29.95,30.21,1114100,15.4056201907495,15.4802357228325,14.8982345725846,15.0275681615286,2239681.14056961,0.0,1.0
2005-10-20,30.96,31.49,30.72,30.93,1211600,15.4006458219439,15.6642873686374,15.281260970611,15.3857227155273,2435685.90783067,0.0,1.0
2005-10-21,31.19,31.5,30.71,31.11,1416900,15.5150563044713,15.6692617374429,15.2762866018055,15.475261354027,2848401.58699675,0.0,1.0
2005-10-24,32.05,32.23,31.42,31.42,1285100,15.9428520217475,16.0323906602472,15.6294667869986,15.6294667869986,2583443.34776592,0.0,1.0
2005-10-25,31.86,32.69,31.38,32.08,1344000,15.8483390144423,16.2612116253019,15.6095693117765,15.9577751281641,2701850.33024464,0.0,1.0
2005-10-26,31.34,31.97,31.18,31.86,826200,15.5896718365543,15.9030570713032,15.5100819356657,15.8483390144423,1660914.24319057,0.0,1.0
2005-10-27,30.51,31.33,30.51,31.25,878500,15.1767992256947,15.5846974677488,15.1767992256947,15.5449025173045,1766053.21065471,0.0,1.0
2005-10-28,31.88,31.9,30.55,30.55,1169200,15.8582877520534,15.8682364896644,15.1966967009169,15.1966967009169,2350448.96288842,0.0,1.0
2005-10-31,32.42,32.87,32.0,32.0,1164000,16.1269036675524,16.3507502638016,15.9179801777198,15.9179801777198,2339995.37530116,0.0,1.0
2005-11-01,32.02,32.43,32.0,32.35,990300,15.9279289153309,16.1318780363579,15.9179801777198,16.0920830859136,1990805.34378071,0.0,1.0
2005-11-02,32.55,32.62,32.0,32.02,649200,16.1915704620244,16.2263910436631,15.9179801777198,15.9279289153309,1305090.20416281,0.0,1.0
2005-11-03,32.76,33.16,32.53,32.72,902700,16.2960322069407,16.4950069591622,16.1816217244133,16.2761347317185,1814702.59904154,0.0,1.0
2005-11-04,34.47,34.6,33.3696,33.55,2079300,17.1466492726876,17.2113160671596,16.5992697293262,16.6890073425781,4180027.82118875,0.0,1.0
2005-11-07,34.55,34.9,34.24,34.46,1391800,17.1864442231319,17.3605471313257,17.0322387901602,17.141674903882,2797942.92383518,0.0,1.0
2005-11-08,33.91,34.75,33.66,34.75,1437200,16.8680846195775,17.2859315992426,16.743725399439,17.2859315992426,2889210.78469315,0.0,1.0
2005-11-09,34.18,34.28,33.81,34.02,785400,17.002392577327,17.0521362653824,16.8183409315221,16.9228026764384,1578893.78673671,0.0,1.0
2005-11-10,34.32,34.42,33.83,34.15,920200,17.0720337406045,17.1217774286599,16.8282896691332,16.9874694709104,1849882.94188328,0.0,1.0
2005-11-11,34.08,34.32,33.68,34.3,619400,16.9526488892716,17.0720337406045,16.7536741370501,17.0620850029934,1245183.10606662,0.0,1.0
2005-11-14,34.36,34.82,34.1,34.23,941700,17.0919312158267,17.3207521808814,16.9625976268827,17.0272644213547,1893104.50594596,0.0,1.0
2005-11-15,34.26,34.33,33.84,34.24,858500,17.0421875277713,17.07700810941,16.8332640379387,17.0322387901602,1725847.10454987,0.0,1.0
2005-11-16,34.04,34.6,33.76,34.26,706400,16.9327514140495,17.2113160671596,16.7934690874944,17.0421875277713,1420079.66762263,0.0,1.0
2005-11-17,34.53,34.6,34.16,34.24,540000,17.1764954855208,17.2113160671596,16.9924438397159,17.0322387901602,1085564.86483044,0.0,1.0
2005-11-18,35.35,35.43,34.45,34.78,1191600,17.5843937275749,17.6241886780192,17.1367005350765,17.3008547056592,2395479.80172583,0.0,1.0
2005-11-21,35.27,35.82,34.95,35.27,1672500,17.5445987771306,17.8181890614351,17.3854189753534,17.5445987771306,3362235.62301649,0.0,1.0
2005-11-22,35.99,36.14,35.08,35.08,1120900,17.9027533311293,17.9773688632123,17.4500857698254,17.4500857698254,2253351.21664525,0.0,1.0
2005-11-23,36.08,36.14,35.81,35.82,753100,17.9475226503791,17.9773688632123,17.8132146926296,17.8181890614351,1513960.92537741,0.0,1.0
2005-11-25,36.09,36.1375,35.9,36.09,216900,17.9524970191846,17.9761252710109,17.8579840118794,17.9524970191846,436035.220706893,0.0,1.0
2005-11-28,35.71,36.29,35.71,36.01,667200,17.7634710045742,18.0519843952954,17.7634710045742,17.9127020687403,1341275.69965716,0.0,1.0
2005-11-29,36.01,36.18,35.84,35.84,827500,17.9127020687403,17.9972663384345,17.8281377990462,17.8281377990462,1663527.64008739,0.0,1.0
2005-11-30,35.78,36.24,35.77,36.06,1165800,17.798291586213,18.0271125512677,17.7933172174074,17.937573912768,2343613.9248506,0.0,1.0
2005-12-01,36.27,36.3,30.9,35.9,934100,18.0420356576843,18.0569587641009,15.3707996091107,17.8579840118794,1877826.18562613,0.0,1.0
2005-12-02,36.56,36.74,36.21,36.27,740000,18.1862923530449,18.2758309915446,18.0121894448511,18.0420356576843,1487625.92587875,0.0,1.0
2005-12-05,36.28,36.85,36.27,36.35,1104200,18.0470100264898,18.3305490484055,18.0420356576843,18.0818306081286,2219779.11804773,0.0,1.0
2005-12-06,36.3,36.82,36.27,36.37,1170700,18.0569587641009,18.3156259419889,18.0420356576843,18.0917793457397,2353464.42084629,0.0,1.0
2005-12-07,35.96,36.57,35.91,36.3,1324400,17.8878302247126,18.1912667218504,17.862958380685,18.0569587641009,2662448.34626192,0.0,1.0
2005-12-08,34.92,35.89,34.92,35.89,2223800,17.3704958689368,17.8530096430739,17.3704958689368,17.8530096430739,4470516.93779615,0.0,1.0
2005-12-09,34.98,35.2,34.75,34.95,1316400,17.40034208177,17.5097781954918,17.2859315992426,17.3854189753534,2646365.90381997,0.0,1.0
2005-12-12,35.02,35.39,34.9,35.3,864100,17.4202395569921,17.604291202797,17.3605471313257,17.5595218835472,1737104.81425923,0.0,1.0
2005-12-13,33.92,34.68,33.84,34.1,2082100,16.873058988383,17.2511110176039,16.8332640379387,16.9625976268827,4185656.67604344,0.0,1.0
2005-12-14,34.62,34.86,33.8,33.86,1051600,17.2212648047706,17.3406496561035,16.8133665627166,16.8432127755498,2114037.05899202,0.0,1.0
2005-12-15,34.8,35.17,34.47,34.6,1207800,17.3108034432703,17.4948550890752,17.1466492726876,17.2113160671596,2428046.74767075,0.0,1.0
2005-12-16,38.81,39.53,36.541,36.6,5107500,19.3055253342908,19.6636798882895,18.1768410523144,18.206189828267,10267634.3465212,0.0,1.0
2005-12-19,38.21,38.75,38.01,38.35,1733900,19.0070632059586,19.2756791214576,18.9075758298478,19.0767043692361,3485668.36875832,0.0,1.0
2005-12-20,38.32,38.55,37.92,38.02,1408000,19.0617812628195,19.1761917453468,18.862806510598,18.9125501986534,2830509.8697801,0.0,1.0
2005-12-21,38.19,38.99,37.92,38.62,1278500,18.9971144683475,19.3950639727905,18.862806510598,19.2110123269856,2570175.33275132,0.0,1.0
2005-12-22,38.41,38.49,38.08,38.31,850100,19.1065505820693,19.1463455325136,18.9423964114866,19.0568068940139,1708960.53998584,0.0,1.0
2005-12-23,38.55,38.81,38.34,38.5,636100,19.1761917453468,19.3055253342908,19.0717300004306,19.1513199013192,1278755.20466415,0.0,1.0
2005-12-27,38.25,38.9,38.07,38.79,751900,19.0269606811807,19.3502946535407,18.937422042681,19.2955765966797,1511548.55901112,0.0,1.0
2005-12-28,38.83,38.9,38.36,38.36,894700,19.3154740719019,19.3502946535407,19.0816787380416,19.0816787380416,1798620.15659962,0.0,1.0
2005-12-29,39.14,39.41,38.83,38.94,895100,19.4696795048736,19.6039874626231,19.3154740719019,19.3701921287628,1799424.27872171,0.0,1.0
2005-12-30,38.88,39.06,38.7,38.89,937200,19.3403459159296,19.4298845544293,19.2508072774299,19.3453202847351,1884058.13207238,0.0,1.0
2006-01-03,38.49,39.45,37.99,39.45,3129100,19.1463455325136,19.6238849378452,18.8976270922367,19.6238849378452,6290446.33063134,0.0,1.0
2006-01-04,39.14,39.21,38.7,38.7,1370100,19.4696795048736,19.5045000865123,19.2508072774299,19.2508072774299,2754319.29871144,0.0,1.0
2006-01-05,38.2,39.35,37.92,39.28,2235800,19.002088837153,19.5741412497898,18.862806510598,19.5393206681511,4494640.60145907,0.0,1.0
2006-01-06,40.4,40.46,39.4,39.4,3126900,20.0964499743713,20.1262961872045,19.5990130938175,19.5990130938175,6286023.6589598,0.0,1.0
2006-01-09,40.93,41.19,39.9,40.03,1878000,20.3600915210648,20.4894251100087,19.8477315340944,19.9123983285664,3775353.36324363,0.0,1.0
2006-01-10,39.98,40.49,39.86,40.0,1763600,19.8875264845387,20.1412192936211,19.8278340588723,19.8974752221498,3545374.436324,0.0,1.0
2006-01-11,40.03,40.2,39.74,39.99,1661200,19.9123983285664,19.9969625982605,19.7681416332058,19.8925008533442,3339519.17306726,0.0,1.0
2006-01-12,40.25,40.59,39.95,40.02,1462800,20.0218344422882,20.1909629816765,19.8726033781221,19.9074239597609,2940674.60050734,0.0,1.0
2006-01-13,40.46,40.65,40.09,40.17,884200,20.1262961872045,20.2208091945097,19.9422445413996,19.9820394918439,1777511.95089458,0.0,1.0
2006-01-17,39.42,40.27,39.25,40.23,1215600,19.6089618314286,20.0317831798993,19.5243975617345,20.0118857046771,2443727.12905163,0.0,1.0
2006-01-18,39.23,39.75,38.99,39.17,1203800,19.5144488241234,19.7731160020113,19.3950639727905,19.4846026112902,2420005.52644978,0.0,1.0
2006-01-19,39.6,39.92,39.39,39.65,1044300,19.6985004699283,19.8576802717055,19.594038725012,19.723372313956,2099361.83026375,0.0,1.0
2006-01-20,38.87,39.55,38.84,39.38,1238800,19.335371547124,19.6736286259006,19.3204484407074,19.5890643562065,2490366.21213324,0.0,1.0
2006-01-23,38.99,39.23,38.7,39.0,752200,19.3950639727905,19.5144488241234,19.2508072774299,19.400038341596,1512151.65060269,0.0,1.0
2006-01-24,39.73,39.79,39.0,39.26,1341500,19.7631672644003,19.7930134772335,19.400038341596,19.52937193054,2696824.56698154,0.0,1.0
2006-01-25,40.61,40.91,39.88,40.23,1498800,20.2009117192876,20.3501427834537,19.8377827964833,20.0118857046771,3013045.59149603,0.0,1.0
2006-01-26,40.52,41.0,40.22,40.9,1015900,20.1561424000377,20.3949121027035,20.0069113358716,20.3451684146481,2042269.15959489,0.0,1.0
2006-01-27,41.03,41.09,40.25,40.52,738300,20.4098352091201,20.4396814219534,20.0218344422882,20.1561424000377,1484208.40685984,0.0,1.0
2006-01-30,40.69,41.29,40.69,41.0,843400,20.2407066697319,20.5391687980641,20.2407066697319,20.3949121027035,1695491.49444072,0.0,1.0
2006-01-31,40.66,41.04,40.66,40.82,1021200,20.2257835633152,20.4148095779257,20.2257835633152,20.3053734642038,2052923.77771268,0.0,1.0
2006-02-01,40.59,40.85,40.3,40.38,870000,20.1909629816765,20.3202965706205,20.0467062863159,20.0865012367602,1748965.61556015,0.0,1.0
2006-02-02,41.11,41.45,40.51,40.7,1125400,20.4496301595644,20.6187586989527,20.1511680312322,20.2456810385374,2262397.59051884,0.0,1.0
2006-02-03,41.34,41.48,40.63,41.15,2041500,20.5640406420918,20.6336818053693,20.2108604568986,20.4695276347866,4104038.28065063,0.0,1.0
2006-02-06,41.14,41.28,40.73,41.25,941300,20.464553265981,20.5341944292586,20.260604144954,20.519271322842,1892300.38382388,0.0,1.0
2006-02-07,41.21,41.65,41.0,41.0,1236500,20.4993738476198,20.7182460750635,20.3949121027035,20.3949121027035,2485742.50993118,0.0,1.0
2006-02-08,41.94,42.05,41.3,41.33,1566400,20.862502770424,20.917220827285,20.5441431668696,20.5590662732863,3148942.23013037,0.0,1.0
2006-02-09,41.87,42.2,41.75,41.94,1000600,20.8276821887853,20.991836359368,20.7679897631188,20.862502770424,2011511.48842469,0.0,1.0
2006-02-10,41.98,42.15,41.78,41.98,1188500,20.8824002456462,20.9669645153403,20.7829128695354,20.8824002456462,2389247.85527958,0.0,1.0
2006-02-13,41.47,41.87,41.19,41.74,991600,20.6287074365638,20.8276821887853,20.4894251100087,20.7630153943133,1993418.74067752,0.0,1.0
2006-02-14,41.3,41.6,41.14,41.44,1077600,20.5441431668696,20.6933742310358,20.464553265981,20.6137843301472,2166304.9969283,0.0,1.0
2006-02-15,41.4,41.49,40.83,40.9,1532600,20.593886854925,20.6386561741749,20.3103478330094,20.3451684146481,3080993.9108132,0.0,1.0
2006-02-16,42.0,42.15,41.13,41.4,1141700,20.8923489832573,20.9669645153403,20.4595788971755,20.593886854925,2295165.56699427,0.0,1.0
2006-02-17,41.44,41.95,41.39,41.94,561500,20.6137843301472,20.8674771392296,20.5889124861195,20.862502770424,1128786.42889313,0.0,1.0
2006-02-21,41.73,41.93,41.18,41.21,1398700,20.7580410255078,20.8575284016185,20.4844507412032,20.4993738476198,2811814.03044135,0.0,1.0
2006-02-22,42.21,42.4,41.66,41.73,819900,20.9968107281735,21.0913237354788,20.723220443869,20.7580410255078,1648249.31976755,0.0,1.0
2006-02-23,42.48,42.57,42.29,42.46,1461200,21.1311186859231,21.1758880051729,21.0366056786178,21.121169948312,2937458.11201895,0.0,1.0
2006-02-24,42.75,42.8,42.33,42.48,1392100,21.2654266436726,21.2902984877003,21.05650315384,21.1311186859231,2798546.01542676,0.0,1.0
2006-02-27,42.64,42.94,42.64,42.75,699900,21.2107085868117,21.3599396509778,21.2107085868117,21.2654266436726,1407012.68313856,0.0,1.0
2006-02-28,41.94,42.7,41.94,42.45,808100,20.862502770424,21.2405547996449,20.862502770424,21.1161955795064,1624527.7171657,0.0,1.0
2006-03-01,41.82,42.01,41.62,41.95,1204600,20.8028103447576,20.8973233520628,20.7033229686468,20.8674771392296,2421613.77069397,0.0,1.0
2006-03-02,41.39,41.59,41.18,41.57,1094400,20.5889124861195,20.6883998622302,20.4844507412032,20.6784511246192,2200078.12605635,0.0,1.0
2006-03-03,41.64,41.97,41.11,41.11,920100,20.7132717062579,20.8774258768407,20.4496301595644,20.4496301595644,1849681.91135275,0.0,1.0
2006-03-06,41.27,41.8,41.05,41.8,624800,20.529220060453,20.7928616071465,20.4197839467312,20.7928616071465,1256038.75471492,0.0,1.0
2006-03-07,40.14,41.27,40.0,41.27,1412900,19.9671163854273,20.529220060453,19.8974752221498,20.529220060453,2840360.36577579,0.0,1.0
2006-03-08,40.43,40.52,39.69,40.05,1129000,20.1113730807879,20.1561424000377,19.7432697891781,19.9223470661775,2269634.68961771,0.0,1.0
2006-03-09,40.99,41.13,40.46,40.49,1188000,20.389937733898,20.4595788971755,20.1262961872045,20.1412192936211,2388242.70262696,0.0,1.0
2006-03-10,40.83,41.05,40.38,40.87,1087000,20.3103478330094,20.4197839467312,20.0865012367602,20.3302453082315,2185201.86679756,0.0,1.0
2006-03-13,40.81,41.28,40.67,40.98,487900,20.3003990953983,20.5341944292586,20.2307579321208,20.3849633650924,980827.958427353,0.0,1.0
2006-03-14,40.9,40.9,40.33,40.7,832100,20.3451684146481,20.3451684146481,20.0616293927325,20.2456810385374,1672775.0444915,0.0,1.0
2006-03-15,41.07,41.08,40.68,40.9,803100,20.4297326843423,20.4347070531478,20.2357323009263,20.3451684146481,1614476.19063949,0.0,1.0
2006-03-16,41.21,41.28,40.76,41.2,1091600,20.4993738476198,20.5341944292586,20.2755272513706,20.4943994788143,2194449.27120168,0.0,1.0
2006-03-17,41.21,41.47,40.83,41.43,972000,20.4993738476198,20.6287074365638,20.3103478330094,20.6088099613416,1954016.75669479,0.0,1.0
2006-03-20,41.1,41.22,40.81,41.22,890900,20.4446557907589,20.5043482164253,20.3003990953983,20.5043482164253,1790980.9964397,0.0,1.0
2006-03-21,41.29,41.31,40.87,41.15,1309700,20.5391687980641,20.5491175356752,20.3302453082315,20.4695276347866,2632896.85827486,0.0,1.0
2006-03-22,41.12,41.14,40.26,40.99,2678700,20.45460452837,20.464553265981,20.0268088110937,20.389937733898,5385004.82115053,0.0,1.0
2006-03-23,41.44,41.47,41.09,41.15,970300,20.6137843301472,20.6287074365638,20.4396814219534,20.4695276347866,1950599.23767587,0.0,1.0
2006-03-24,41.58,41.92,41.49,41.8,1122700,20.6834254934247,20.852554032813,20.6386561741749,20.7928616071465,2256969.76619469,0.0,1.0
2006-03-27,41.1,41.56,40.96,41.51,825100,20.4446557907589,20.6734767558136,20.3750146274814,20.6486049117859,1658702.9073548,0.0,1.0
2006-03-28,40.82,41.23,40.68,41.02,804000,20.3053734642038,20.5093225852309,20.2357323009263,20.4048608403146,1616285.46541421,0.0,1.0
2006-03-29,41.35,41.44,40.6601,40.82,811700,20.5690150108973,20.6137843301472,20.2258333070033,20.3053734642038,1631764.81626457,0.0,1.0
2006-03-30,41.01,41.48,40.79,41.38,855900,20.3998864715091,20.6336818053693,20.2904503577872,20.5839381173139,1720620.31075624,0.0,1.0
2006-03-31,41.03,41.25,40.94,40.96,833100,20.4098352091201,20.519271322842,20.3650658898703,20.3750146274814,1674785.34979674,0.0,1.0
2006-04-03,40.75,41.23,40.66,41.03,855900,20.2705528825651,20.5093225852309,20.2257835633152,20.4098352091201,1720620.31075624,0.0,1.0
2006-04-04,40.68,40.99,40.32,40.8,1442900,20.2357323009263,20.389937733898,20.056655023927,20.2954247265928,2900669.52493304,0.0,1.0
2006-04-05,40.32,40.7,40.22,40.65,807900,20.056655023927,20.2456810385374,20.0069113358716,20.2208091945097,1624125.65610465,0.0,1.0
2006-04-06,40.44,40.49,39.81,40.3,993100,20.2158348257042,20.2408296758843,19.9008997134343,20.1458492451998,1986609.2271854,0.2,1.0
2006-04-07,40.31,40.9,39.97,40.44,913300,20.1508482152358,20.4457874473615,19.9808832340108,20.2158348257042,1826976.34396177,0.0,1.0
2006-04-10,39.71,40.28,39.61,40.27,2079500,19.850910013074,20.1358513051277,19.8009203127137,20.1308523350917,4159856.90054582,0.0,1.0
2006-04-11,39.25,39.64,39.06,39.56,1873200,19.6209573914166,19.8159172228218,19.5259769607321,19.7759254625336,3747171.89040752,0.0,1.0
2006-04-12,39.17,39.29,38.84,39.25,1298800,19.5809656311284,19.6409532715608,19.4159996199394,19.6209573914166,2598135.19712859,0.0,1.0
2006-04-13,39.61,39.7,39.11,39.24,1222800,19.8009203127137,19.845911043038,19.5509718109122,19.6159584213806,2446103.87977275,0.0,1.0
2006-04-17,39.16,39.57,39.05,39.55,825000,19.5759666610924,19.7809244325696,19.520977990696,19.7709264924975,1650339.95813912,0.0,1.0
2006-04-18,39.71,39.77,38.3,39.16,2067600,19.850910013074,19.8809038332902,19.1460552379938,19.5759666610924,4136051.99690721,0.0,1.0
2006-04-19,39.1,39.97,39.04,39.85,1503200,19.5459728408762,19.9808832340108,19.51597902066,19.9208955935784,3007019.424333,0.0,1.0
2006-04-20,40.73,41.03,39.04,39.21,2316800,20.360804956749,20.5107740578299,19.51597902066,19.6009615112725,4634554.68486875,0.0,1.0
2006-04-21,40.68,41.31,40.43,40.62,1771000,20.3358101065689,20.6507452188388,20.2108358556681,20.3058162863527,3542729.77680531,0.0,1.0
2006-04-24,40.61,40.74,40.29,40.68,848400,20.3008173163167,20.3658039267851,20.1408502751637,20.3358101065689,1697149.60058816,0.0,1.0
2006-04-25,40.21,40.67,40.04,40.61,1146900,20.1008585148755,20.3308111365329,20.015876024263,20.3008173163167,2294272.60362395,0.0,1.0
2006-04-26,39.32,40.23,39.28,40.22,1487300,19.6559501816688,20.1108564549475,19.6359543015247,20.1058574849115,2975212.87241251,0.0,1.0
2006-04-27,39.92,40.14,39.25,39.32,1078800,19.9558883838306,20.0658657246233,19.6209573914166,19.6559501816688,2158044.54162483,0.0,1.0
2006-04-28,39.6,40.01,39.55,39.85,1244000,19.7959213426777,20.0008791141549,19.7709264924975,19.9208955935784,2488512.61566674,0.0,1.0
2006-05-01,38.96,39.61,38.84,39.6,1917800,19.4759872603718,19.8009203127137,19.4159996199394,19.7959213426777,3836390.26875055,0.0,1.0
2006-05-02,38.66,38.97,38.35,38.96,1395700,19.3260181592909,19.4809862304078,19.171050088174,19.4759872603718,2791975.1267573,0.0,1.0
2006-05-03,39.17,39.27,38.87,39.0,1540300,19.5809656311284,19.6309553314887,19.4309965300475,19.4959831405159,3081234.7121475,0.0,1.0
2006-05-04,39.31,39.71,39.19,39.21,972200,19.6509512116328,19.850910013074,19.5909635712005,19.6009615112725,1944800.61491255,0.0,1.0
2006-05-05,39.09,39.46,38.8,39.31,1621300,19.5409738708402,19.7259357621733,19.3960037397953,19.6509512116328,3243268.0898557,0.0,1.0
2006-05-08,39.22,39.36,37.9,38.8,2206100,19.6059604813085,19.675946061813,18.9460964365526,19.3960037397953,4413109.06866754,0.0,1.0
2006-05-09,38.52,39.17,38.4,39.12,1189000,19.2560325787865,19.5809656311284,19.1960449383541,19.5559707809483,2378489.9517908,0.0,1.0
2006-05-10,38.61,38.71,37.09,38.45,2412500,19.3010233091107,19.351013009471,18.5411798636342,19.2210397885343,4825994.12001289,0.0,1.0
2006-05-11,37.69,38.38,37.36,38.3,1409200,18.841118065796,19.1860469982821,18.676152054607,19.1460552379938,2818980.68970867,0.0,1.0
2006-05-12,36.81,37.69,36.66,37.59,2090800,18.4012087026254,18.841118065796,18.3262241520849,18.7911283654357,4182461.55694215,0.0,1.0
2006-05-15,37.39,37.46,36.62,36.83,1502000,18.6911489647151,18.7261417549673,18.3062282719408,18.4112066426974,3004618.92984844,0.0,1.0
2006-05-16,37.34,37.6,37.12,37.44,1269600,18.666154114535,18.7961273354717,18.5561767737423,18.7161438148953,2539723.16467082,0.0,1.0
2006-05-17,36.38,37.34,36.35,37.09,1437800,18.1862529910761,18.666154114535,18.171256080968,18.5411798636342,2876192.47492416,0.0,1.0
2006-05-18,36.61,37.13,36.43,36.47,1234400,18.3012293019048,18.5611757437783,18.2112478412563,18.2312437214004,2469308.65979022,0.0,1.0
2006-05-19,36.25,36.9,36.21,36.75,1790500,18.1212663806077,18.4461994329497,18.1012705004636,18.3712148824092,3581737.81217951,0.0,1.0
2006-05-22,36.76,36.92,35.54,35.6,1813300,18.3762138524452,18.4561973730217,17.7663395080496,17.7963333282658,3627347.20738627,0.0,1.0
2006-05-23,35.7,36.99,35.64,36.93,1745800,17.8463230286261,18.4911901632739,17.8163292084099,18.4611963430577,3492319.39262942,0.0,1.0
2006-05-24,35.53,36.14,35.01,35.64,1934400,17.7613405380136,18.0662777102114,17.50139409614,17.8163292084099,3869597.10912038,0.0,1.0
2006-05-25,36.34,37.1,35.98,37.1,2199900,18.166257110932,18.5461788336702,17.9862941896349,18.5461788336702,4400706.5138306,0.0,1.0
2006-05-26,36.51,36.67,36.42,36.59,905000,18.2512396015445,18.331223122121,18.2062488712202,18.2912313618327,1810372.92377685,0.0,1.0
2006-05-30,36.13,36.52,36.0,36.52,749100,18.0612787401754,18.2562385715805,17.996292129707,18.2562385715805,1498508.68199032,0.0,1.0
2006-05-31,35.41,36.13,35.11,36.13,2462300,17.7013528975812,18.0612787401754,17.5513837965003,18.0612787401754,4925614.64112238,0.0,1.0
2006-06-01,35.41,35.56,35.24,35.41,1728300,17.7013528975812,17.7763374481217,17.6163704069687,17.7013528975812,3457312.18139618,0.0,1.0
2006-06-02,35.51,35.93,35.08,35.46,1462100,17.7513425979415,17.9612993394548,17.5363868863922,17.7263477477614,2924802.48823662,0.0,1.0
2006-06-05,35.21,35.63,35.2,35.52,2063200,17.6013734968606,17.8113302383739,17.5963745268246,17.7563415679776,4127250.18379714,0.0,1.0
2006-06-06,35.27,35.47,34.89,35.26,1091400,17.6313673170768,17.7313467177974,17.4414064557077,17.6263683470408,2183249.73371277,0.0,1.0
2006-06-07,35.2,35.73,34.98,35.27,1440500,17.5963745268246,17.8613199387342,17.4863971860319,17.6313673170768,2881593.58751443,0.0,1.0
2006-06-08,35.53,35.6,34.85,35.23,1671800,17.7613405380136,17.7963333282658,17.4214105755636,17.6113714369327,3344288.89941452,0.0,1.0
2006-06-09,35.75,36.31,35.62,35.63,1207900,17.8713178788062,18.1512602008239,17.8063312683378,17.8113302383739,2416297.73992272,0.0,1.0
2006-06-12,34.9,35.95,34.71,35.4,1241000,17.4464054257437,17.9712972795268,17.3514249950591,17.6963539275452,2482511.37945533,0.0,1.0
2006-06-13,34.07,34.96,33.91,34.81,1509800,17.0314909127532,17.4763992459599,16.9515073921768,17.4014146954194,3020222.14399812,0.0,1.0
2006-06-14,35.12,35.14,33.85,34.0,1592500,17.5563827665364,17.5663807066084,16.9215135719606,16.996498122501,3185656.22222611,0.0,1.0
2006-06-15,36.31,36.43,35.18,35.18,1261400,18.1512602008239,18.2112478412563,17.5863765867525,17.5863765867525,2523319.78569295,0.0,1.0
2006-06-16,36.05,36.47,35.71,36.25,1241600,18.0212869798871,18.2312437214004,17.8513219986621,18.1212663806077,2483711.62669762,0.0,1.0
2006-06-19,35.66,36.26,35.52,36.05,976800,17.826327148482,18.1262653506438,17.7563415679776,18.0212869798871,1954002.51043671,0.0,1.0
2006-06-20,35.56,36.25,35.15,35.67,1635000,17.7763374481217,18.1212663806077,17.5713796766445,17.831326118518,3270673.73522116,0.0,1.0
2006-06-21,37.3,37.96,36.75,36.75,4284600,18.6461582343908,18.9760902567688,18.3712148824092,18.3712148824092,8570965.5571429,0.0,1.0
2006-06-22,37.52,37.99,37.03,37.3,2365500,18.7561355751835,18.9910871668769,18.511186043418,18.6461582343908,4731974.75270071,0.0,1.0
2006-06-23,37.15,37.53,37.06,37.46,1240800,18.5711736838504,18.7611345452195,18.5261829535261,18.7261417549673,2482111.29704124,0.0,1.0
2006-06-26,37.14,37.43,37.05,37.1,944900,18.5661747138144,18.7111448448592,18.5211839834901,18.5461788336702,1890189.36538867,0.0,1.0
2006-06-27,37.2,37.35,36.84,37.04,1250400,18.5961685340305,18.671153084571,18.4162056127335,18.5161850134541,2501315.25291777,0.0,1.0
2006-06-28,36.9,37.41,36.14,37.26,1541300,18.4461994329497,18.7011469047872,18.0662777102114,18.6261623542467,3083235.12421796,0.0,1.0
2006-06-29,38.69,38.78,37.1,37.25,2171000,19.341015069399,19.3860057997232,18.5461788336702,18.6211633842107,4342894.60499397,0.0,1.0
2006-06-30,39.4,39.5,38.69,38.69,1897900,19.6959419419571,19.7459316423174,19.341015069399,19.341015069399,3796582.06854816,0.0,1.0
2006-07-03,39.27,39.55,38.93,39.4,673300,19.6309553314887,19.7709264924975,19.4609903502637,19.6959419419571,1346877.44704857,0.0,1.0
2006-07-05,39.05,39.08,38.7,39.05,1167400,19.520977990696,19.5359749008041,19.346014039435,19.520977990696,2335281.05106862,0.0,1.0
2006-07-06,39.19,39.6,38.95,39.05,984000,19.5909635712005,19.7959213426777,19.4709882903357,19.520977990696,1968405.47734411,0.0,1.0
2006-07-07,37.94,39.03,37.88,39.03,1762200,18.9660923166967,19.510980050624,18.9360984964806,19.510980050624,3525126.15058517,0.0,1.0
2006-07-10,38.41,38.76,38.07,38.2,1287000,19.2010439083901,19.3760078596512,19.0310789271651,19.0960655376335,2574530.33469703,0.0,1.0
2006-07-11,37.19,37.92,36.59,37.91,3408900,18.5911695639945,18.9560943766247,18.2912313618327,18.9510954065887,6819204.70703085,0.0,1.0
2006-07-12,35.99,37.2,35.38,37.2,3256400,17.9912931596709,18.5961685340305,17.6863559874731,18.5961685340305,6514141.86628394,0.0,1.0
2006-07-13,35.23,35.95,35.07,35.94,2307200,17.6113714369327,17.9712972795268,17.5313879163562,17.9662983094908,4615350.72899221,0.0,1.0
2006-07-14,34.68,35.43,34.5,35.25,1557700,17.3364280849511,17.7113508376533,17.2464466243025,17.6213693770048,3116041.8821737,0.0,1.0
2006-07-17,34.62,34.8,34.36,34.75,1585200,17.3064342647349,17.3964157253834,17.1764610437981,17.3714208752033,3171053.21411167,0.0,1.0
2006-07-18,34.39,34.93,33.92,34.77,2189900,17.1914579539062,17.4614023358518,16.9565063622128,17.3814188152753,4380702.39312589,0.0,1.0
2006-07-19,35.24,35.75,34.1,34.46,2172300,17.6163704069687,17.8713178788062,17.0464878228613,17.2264507441584,4345495.1406856,0.0,1.0
2006-07-20,34.08,35.39,34.08,35.15,1746200,17.0364898827893,17.6913549575092,17.0364898827893,17.5713796766445,3493119.55745761,0.0,1.0
2006-07-21,33.29,34.09,33.25,34.09,1891700,16.6415712499429,17.0414888528253,16.6215753697988,17.0414888528253,3784179.51371125,0.0,1.0
2006-07-24,34.21,34.61,33.48,33.54,1895300,17.1014764932577,17.3014352946988,16.7365516806275,16.7665455008437,3791380.99716493,0.0,1.0
2006-07-25,34.53,35.07,34.12,34.12,2027400,17.2614435344106,17.5313879163562,17.0564857629334,17.0564857629334,4055635.43167425,0.0,1.0
2006-07-26,34.54,34.95,34.1,34.54,1771900,17.2664425044466,17.4714002759239,17.0464878228613,17.2664425044466,3544530.14766874,0.0,1.0
2006-07-27,33.35,34.56,33.27,34.56,2088500,16.6715650701591,17.2764404445187,16.6315733098709,17.2764404445187,4177860.60918007,0.0,1.0
2006-07-28,33.85,34.11,33.3,33.36,1052200,16.9215135719606,17.0514867928974,16.646570219979,16.6765640401951,2104833.58055028,0.0,1.0
2006-07-31,33.8,34.13,33.46,33.8,806300,16.8965187217804,17.0614847329694,16.7265537405554,16.8965187217804,1612932.2524213,0.0,1.0
2006-08-01,33.46,33.82,33.17,33.63,1352400,16.7265537405554,16.9065166618525,16.5815836095106,16.8115362311679,2705357.28410588,0.0,1.0
2006-08-02,34.5,34.75,33.65,33.65,1473900,17.2464466243025,17.3714208752033,16.82153417124,16.82153417124,2948407.35066819,0.0,1.0
2006-08-03,34.9,35.02,32.91,33.65,1721700,17.4464054257437,17.5063930661761,16.4516103885738,16.82153417124,3444109.46173106,0.0,1.0
2006-08-04,35.21,37.75,35.09,35.5,3764000,17.6013734968606,18.8711118860122,17.5413858564283,17.7463436279055,7529551.03325535,0.0,1.0
2006-08-07,34.99,35.5,34.55,35.4,1481900,17.491396156068,17.7463436279055,17.2714414744827,17.6963539275452,2964410.64723195,0.0,1.0
2006-08-08,34.41,35.18,34.33,35.11,977000,17.2014558939783,17.5863765867525,17.16146413369,17.5513837965003,1954402.59285081,0.0,1.0
2006-08-09,33.86,34.83,33.71,34.77,1514200,16.9265125419966,17.4114126354915,16.8515279914562,17.3814188152753,3029023.95710819,0.0,1.0
2006-08-10,34.07,34.25,33.51,33.82,1679800,17.0314909127532,17.1214723734018,16.7515485907356,16.9065166618525,3360292.19597831,0.0,1.0
2006-08-11,34.38,34.45,33.89,34.08,773300,17.1864589838702,17.2214517741224,16.9415094521047,17.0364898827893,1546918.65409573,0.0,1.0
2006-08-14,34.32,35.05,34.23,34.79,1129400,17.156465163654,17.5213899762842,17.1114744333297,17.3914167553474,2259265.39239069,0.0,1.0
2006-08-15,35.24,35.43,34.5,34.65,896900,17.6163704069687,17.7113508376533,17.2464466243025,17.321431174843,1794169.58600604,0.0,1.0
2006-08-16,36.39,36.41,35.22,35.31,1155400,18.1912519611121,18.2012499011842,17.6063724668967,17.6513631972209,2311276.10622296,0.0,1.0
2006-08-17,36.62,37.06,36.04,36.39,1108700,18.3062282719408,18.5261829535261,18.0162880098511,18.1912519611121,2217856.86253193,0.0,1.0
2006-08-18,37.0,37.0,36.16,36.73,964000,18.49618913331,18.49618913331,18.0762756502835,18.3612169423371,1928397.23593468,0.0,1.0
2006-08-21,36.22,36.96,35.92,36.95,882100,18.1062694704996,18.4761932531658,17.9563003694187,18.4711942831298,1764563.48736306,0.0,1.0
2006-08-22,35.9,36.3,35.83,36.08,896300,17.9463024293467,18.1462612307879,17.9113096390945,18.0362838899952,1792969.33876375,0.0,1.0
2006-08-23,34.95,36.03,34.83,35.7,1273000,17.4714002759239,18.0112890398151,17.4114126354915,17.8463230286261,2546524.56571042,0.0,1.0
2006-08-24,35.22,35.4,34.61,34.99,1072500,17.6063724668967,17.6963539275452,17.3014352946988,17.491396156068,2145441.94558085,0.0,1.0
2006-08-25,34.65,35.28,34.57,34.94,874800,17.321431174843,17.6363662871128,17.2814394145547,17.4664013058878,1749960.47924861,0.0,1.0
2006-08-28,35.24,35.43,34.64,34.65,637100,17.6163704069687,17.7113508376533,17.3164322048069,17.321431174843,1274462.5300975,0.0,1.0
2006-08-29,35.93,36.16,35.48,35.6,1480900,17.9612993394548,18.0762756502835,17.7363456878334,17.7963333282658,2962410.23516148,0.0,1.0
2006-08-30,35.54,36.12,35.5,36.05,1335000,17.7663395080496,18.0562797701393,17.7463436279055,18.0212869798871,2670550.11407967,0.0,1.0
2006-08-31,35.4,35.84,35.4,35.54,956000,17.6963539275452,17.9163086091305,17.6963539275452,17.7663395080496,1912393.93937091,0.0,1.0
2006-09-01,35.96,36.36,35.55,35.6,834300,17.9762962495629,18.176255051004,17.7713384780856,17.7963333282658,1668943.7903945,0.0,1.0
2006-09-05,36.07,36.24,35.84,36.17,1303100,18.0312849199592,18.1162674105717,17.9163086091305,18.0812746203195,2606736.96903162,0.0,1.0
2006-09-06,35.98,36.22,35.75,35.92,1255900,17.9862941896349,18.1062694704996,17.8713178788062,17.9563003694187,2512317.51930536,0.0,1.0
2006-09-07,35.4,35.9,35.18,35.9,1128600,17.6963539275452,17.9463024293467,17.5863765867525,17.9463024293467,2257665.06273432,0.0,1.0
2006-09-08,36.47,36.59,35.25,35.46,1077700,18.2312437214004,18.2912313618327,17.6213693770048,17.7263477477614,2155844.08834731,0.0,1.0
2006-09-11,37.81,37.94,36.35,36.35,2187800,18.9011057062284,18.9660923166967,18.171256080968,18.171256080968,4376501.52777789,0.0,1.0
2006-09-12,39.17,39.56,37.81,37.95,2112800,19.5809656311284,19.7759254625336,18.9011057062284,18.9710912867328,4226470.62249253,0.0,1.0
2006-09-13,39.14,39.26,38.73,39.18,2141000,19.5659687210203,19.6259563614527,19.3610109495431,19.5859646011644,4282882.24287983,0.0,1.0
2006-09-14,38.96,39.26,38.54,38.7,1481500,19.4759872603718,19.6259563614527,19.2660305188585,19.346014039435,2963610.48240376,0.0,1.0
2006-09-15,38.78,39.18,38.5,39.03,2809000,19.3860057997232,19.5859646011644,19.2460346387144,19.510980050624,5619157.50595491,0.0,1.0
2006-09-18,38.07,38.78,37.92,38.78,1852200,19.0310789271651,19.3860057997232,18.9560943766247,19.3860057997232,3705163.23692762,0.0,1.0
2006-09-19,38.86,38.9,37.83,38.3,1914400,19.4259975600115,19.4459934401556,18.9111036463004,19.1460552379938,3829588.86771094,0.0,1.0
2006-09-20,41.5,41.76,40.15,40.16,5354600,20.7457256495233,20.8756988704601,20.0708646946593,20.0758636646953,10711406.4725476,0.0,1.0
2006-09-21,42.75,43.4,41.78,42.0,3843000,21.370596904027,21.695529956369,20.8856968105322,20.9956741513248,7687583.58682261,0.0,1.0
2006-09-22,42.38,42.59,41.92,42.5,1916000,21.1856350126939,21.2906133834506,20.9556823910366,21.2456226531263,3832789.52702371,0.0,1.0
2006-09-25,43.1,43.1,41.89,42.5,1760400,21.5455608552881,21.5455608552881,20.9406854809285,21.2456226531263,3521525.40885831,0.0,1.0
2006-09-26,43.11,43.29,42.73,42.95,1719800,21.5505598253241,21.6405412859726,21.360598963955,21.4705763047476,3440308.67879716,0.0,1.0
2006-09-27,42.77,43.45,42.72,43.0,2283300,21.3805948440991,21.7205248065491,21.3555999939189,21.4955711549278,4567540.88050794,0.0,1.0
2006-09-28,43.1,43.38,42.74,42.85,1797500,21.5455608552881,21.6855320162969,21.365597933991,21.4205866043873,3595740.69667281,0.0,1.0
2006-09-29,42.47,43.4,42.37,42.96,1444600,21.2306257430182,21.695529956369,21.1806360426579,21.4755752747837,2889795.27700336,0.0,1.0
2006-10-02,42.55,43.27,41.98,42.47,1224200,21.2706175033064,21.6305433459006,20.9856762112527,21.2306257430182,2448904.45667141,0.0,1.0
2006-10-03,43.32,43.49,42.56,42.62,1849100,21.6555381960807,21.7405206866932,21.2756164733425,21.3056102935587,3698961.95950915,0.0,1.0
2006-10-04,43.96,44.22,43.34,43.4,1834300,21.9754722783866,22.1054454993234,21.6655361361528,21.695529956369,3669355.86086617,0.0,1.0
2006-10-05,44.09,44.43,43.89,44.15,1167700,22.1554351996837,22.3262868206384,22.0549342461809,22.1855854857345,2323759.04765504,0.23,1.0
2006-10-06,43.81,44.25,43.59,44.09,1391000,22.0147338647798,22.2358359624859,21.9041828159268,22.1554351996837,2768132.94107063,0.0,1.0
2006-10-09,44.01,44.12,43.47,43.9,1521100,22.1152348182826,22.1705103427091,21.8438822438251,22.0599592938561,3027035.95734185,0.0,1.0
2006-10-10,43.56,43.94,43.16,43.85,1673400,21.8891076729014,22.0800594845566,21.6881057658959,22.0348340554804,3330117.65894146,0.0,1.0
2006-10-11,42.89,43.56,42.77,43.56,1228400,21.5524294786671,21.8891076729014,21.4921289065655,21.8891076729014,2444553.92150335,0.0,1.0
2006-10-12,43.82,43.95,43.08,43.13,1408600,22.019758912455,22.0850845322318,21.6479053844948,21.6730306228704,2803157.48439401,0.0,1.0
2006-10-13,43.54,43.94,43.35,43.6,1240800,21.8790575775511,22.0800594845566,21.7835816717235,21.9092078636019,2469230.30429937,0.0,1.0
2006-10-16,43.25,43.37,42.8,43.37,1354000,21.7333311949721,21.7936317670738,21.5072040495909,21.7936317670738,2694501.79885667,0.0,1.0
2006-10-17,42.48,43.05,42.08,43.05,1293700,21.3464025239865,21.6328302414693,21.145400616981,21.6328302414693,2574502.93735662,0.0,1.0
2006-10-18,42.11,43.15,41.64,42.64,1717000,21.1604757600064,21.6830807182207,20.9242985192749,21.4268032867887,3416883.00490169,0.0,1.0
2006-10-19,41.49,42.1,41.36,42.09,1166000,20.8489228041478,21.1554507123312,20.783597184371,21.1504256646561,2320375.99517494,0.0,1.0
2006-10-20,41.57,41.74,40.96,41.65,1093000,20.8891231855489,20.9745489960263,20.5825952773655,20.92932356695,2175103.74161768,0.0,1.0
2006-10-23,41.56,41.68,41.18,41.37,1378600,20.8840981378738,20.9443987099754,20.6931463262185,20.7886222320461,2743456.55827459,0.0,1.0
2006-10-24,41.84,42.65,41.55,41.7,1295600,21.0247994727776,21.4318283344638,20.8790730901986,20.9544488053257,2578283.99601086,0.0,1.0
2006-10-25,42.03,42.61,41.56,41.97,863600,21.1202753786053,21.4117281437633,20.8840981378738,21.0901250925544,1718590.65989115,0.0,1.0
2006-10-26,41.95,42.03,41.27,42.03,908500,21.0800749972042,21.1202753786053,20.7383717552948,21.1202753786053,1807943.04598322,0.0,1.0
2006-10-27,41.0,41.95,40.95,41.95,765300,20.602695468066,21.0800749972042,20.5775702296904,21.0800749972042,1522970.62530651,0.0,1.0
2006-10-30,42.04,42.05,40.76,40.86,1030900,21.1253004262804,21.1303254739555,20.4820943238627,20.5323448006141,2051522.82455047,0.0,1.0
2006-10-31,41.9,42.31,41.57,42.04,1615900,21.0549497588285,21.2609767135091,20.8891231855489,21.1253004262804,3215690.88387923,0.0,1.0
2006-11-01,41.52,42.47,41.46,42.09,1024400,20.8639979471732,21.3413774763113,20.8338476611224,21.1504256646561,2038587.62389126,0.0,1.0
2006-11-02,41.59,41.7,40.78,41.4,1086700,20.8991732808992,20.9544488053257,20.492144419213,20.8036973750716,2162566.5471326,0.0,1.0
2006-11-03,39.91,41.6,39.73,41.6,2316600,20.054965271476,20.9041983285743,19.9645144133235,20.9041983285743,4610105.51494191,0.0,1.0
2006-11-06,40.93,41.94,40.29,40.31,2029900,20.5675201343401,21.075049949529,20.2459170831312,20.2559671784815,4039563.66432728,0.0,1.0
2006-11-07,40.82,41.15,40.63,40.84,795100,20.5122446099136,20.6780711831931,20.4167687040859,20.5222947052638,1582273.54525179,0.0,1.0
2006-11-08,41.49,41.58,40.35,40.83,1413500,20.8489228041478,20.894148233224,20.2760673691821,20.5172696575887,2812908.63566019,0.0,1.0
2006-11-09,40.51,41.46,40.43,41.46,1458100,20.3564681319843,20.8338476611224,20.3162677505832,20.8338476611224,2901664.01249106,0.0,1.0
2006-11-10,40.92,40.93,40.51,40.8,987700,20.5624950866649,20.5675201343401,20.3564681319843,20.5021945145633,1965553.4909385,0.0,1.0
2006-11-13,40.93,41.13,40.4,40.73,983100,20.5675201343401,20.6680210878428,20.3011926075578,20.4670191808373,1956399.34893352,0.0,1.0
2006-11-14,40.78,41.03,40.39,40.99,1718300,20.492144419213,20.6177706110915,20.2961675598826,20.5976704203909,3419470.04503354,0.0,1.0
2006-11-15,40.79,41.1,40.6,40.6,1595600,20.4971694668881,20.6529459448174,20.4016935610605,20.4016935610605,3175293.2572051,0.0,1.0
2006-11-16,41.05,41.08,40.77,40.97,1236600,20.6278207064417,20.6428958494671,20.4871193715379,20.5876203250406,2460872.17464266,0.0,1.0
2006-11-17,40.78,40.94,40.65,40.93,1216500,20.492144419213,20.5725451820152,20.4268187994362,20.5675201343401,2420872.55414264,0.0,1.0
2006-11-20,41.24,41.48,41.03,41.05,1887400,20.7232966122694,20.8438977564727,20.6177706110915,20.6278207064417,3755984.26526001,0.0,1.0
2006-11-21,41.27,41.46,41.0,41.25,1374200,20.7383717552948,20.8338476611224,20.602695468066,20.7283216599445,2734700.42244374,0.0,1.0
2006-11-22,41.46,41.5,41.04,41.15,1133300,20.8338476611224,20.8539478518229,20.6227956587666,20.6780711831931,2255301.98570477,0.0,1.0
2006-11-24,40.25,41.25,40.16,41.12,939900,20.2258168924307,20.7283216599445,20.1805914633544,20.6629960401677,1870430.01532155,0.0,1.0
2006-11-27,40.2,40.84,40.06,40.25,2513000,20.200691654055,20.5222947052638,20.1303409866031,20.2258168924307,5000947.57793707,0.0,1.0
2006-11-28,40.19,40.68,39.65,39.97,1744100,20.1956666063799,20.4418939424616,19.9243140319224,20.0851155575268,3470812.84149623,0.0,1.0
2006-11-29,40.16,40.57,39.81,40.5,1311200,20.1805914633544,20.3866184180351,20.0047147947246,20.3514430843091,2609328.47759296,0.0,1.0
2006-11-30,40.15,40.24,39.61,40.1,1341400,20.1755664156793,20.2207918447555,19.9042138412218,20.1504411773036,2669427.40988651,0.0,1.0
2006-12-01,40.06,40.47,39.6,40.01,1310400,20.1303409866031,20.3363679412837,19.8991887935467,20.1052157482274,2607736.45289643,0.0,1.0
2006-12-04,41.06,41.18,40.0,40.07,1106500,20.6328457541169,20.6931463262185,20.1001907005522,20.1353660342782,2201969.15837141,0.0,1.0
2006-12-05,40.51,41.08,40.28,41.06,1138700,20.3564681319843,20.6428958494671,20.2408920354561,20.6328457541169,2266048.15240626,0.0,1.0
2006-12-06,40.44,40.64,40.23,40.58,943600,20.3212927982583,20.4217937517611,20.2157667970804,20.3916434657102,1877793.12954295,0.0,1.0
2006-12-07,39.93,40.68,39.85,40.29,1356500,20.0650153668263,20.4418939424616,20.0248149854252,20.2459170831312,2699476.87603328,0.0,1.0
2006-12-08,40.2,40.47,39.59,39.9,1567800,20.200691654055,20.3363679412837,19.8941637458716,20.0499402238009,3119970.39900109,0.0,1.0
2006-12-11,40.85,40.92,40.2,40.3,1134200,20.527319752939,20.5624950866649,20.200691654055,20.2509421308064,2257093.01348835,0.0,1.0
2006-12-12,39.91,40.4,39.68,40.4,1735800,20.054965271476,20.3011926075578,19.9393891749478,20.3011926075578,3454295.58526986,0.0,1.0
2006-12-13,41.18,41.21,39.91,39.91,2535100,20.6931463262185,20.7082214692439,20.054965271476,20.054965271476,5044927.26017839,0.0,1.0
2006-12-14,41.26,41.6,41.01,41.36,1448400,20.7333467076196,20.9041983285743,20.6077205157412,20.783597184371,2882360.71304579,0.0,1.0
2006-12-15,40.44,41.62,40.26,41.36,2124800,20.3212927982583,20.9142484239246,20.2308419401058,20.783597184371,4228417.59395173,0.0,1.0
2006-12-18,40.3,40.98,40.15,40.6,1375100,20.2509421308064,20.5926453727158,20.1755664156793,20.4016935610605,2736491.45022732,0.0,1.0
2006-12-19,40.59,40.59,39.86,40.05,2047100,20.3966685133854,20.3966685133854,20.0298400331003,20.1253159389279,4073792.19530242,0.0,1.0
2006-12-20,40.01,41.19,39.51,40.69,2949700,20.1052157482274,20.6981713738937,19.8539633644705,20.4469189901368,5869994.05914881,0.0,1.0
2006-12-21,39.97,40.54,39.93,40.25,1459200,20.0851155575268,20.3715432750097,20.0650153668263,20.2258168924307,2903853.04644878,0.0,1.0
2006-12-22,40.42,40.57,39.96,40.07,935500,20.311242702908,20.3866184180351,20.0800905098517,20.1353660342782,1861673.8794907,0.0,1.0
2006-12-26,40.61,40.73,40.37,40.43,666500,20.4067186087357,20.4670191808373,20.2861174645323,20.3162677505832,1326355.57528653,0.0,1.0
2006-12-27,40.5,40.89,40.16,40.64,849000,20.3514430843091,20.5474199436395,20.1805914633544,20.4217937517611,1689536.2091797,0.0,1.0
2006-12-28,40.66,40.81,40.34,40.35,666700,20.4318438471113,20.5072195622384,20.2710423215069,20.2760673691821,1326753.58146067,0.0,1.0
2006-12-29,40.17,40.71,40.05,40.59,804600,20.1856165110296,20.456969085487,20.1253159389279,20.3966685133854,1601178.83852295,0.0,1.0
2007-01-03,40.32,40.68,39.93,40.28,1546400,20.2609922261567,20.4418939424616,20.0650153668263,20.2408920354561,3077383.73836923,0.0,1.0
2007-01-04,39.95,40.3,39.6,40.3,1893100,20.0750654621765,20.2509421308064,19.8991887935467,20.2509421308064,3767327.44122272,0.0,1.0
2007-01-05,39.13,39.74,39.02,39.5,2055800,19.6630115528152,19.9695394609986,19.6077360283887,19.8489383167953,4091105.46387706,0.0,1.0
2007-01-08,38.72,39.06,38.51,39.06,1785700,19.4569845981346,19.6278362190893,19.3514585969567,19.6278362190893,3553598.12571517,0.0,1.0
2007-01-09,38.85,39.18,38.55,38.9,1632100,19.5223102179114,19.6881367911909,19.3715587876572,19.547435456287,3247929.38398372,0.0,1.0
2007-01-10,38.75,38.91,38.44,38.64,1716200,19.47205974116,19.5524605039622,19.3162832632307,19.4167842167335,3415290.98020517,0.0,1.0
2007-01-11,39.57,39.65,38.99,38.99,1698600,19.8841136505213,19.9243140319224,19.5926608853633,19.5926608853633,3380266.43688178,0.0,1.0
2007-01-12,39.43,39.81,39.35,39.58,1404500,19.8137629830694,20.0047147947246,19.7735626016683,19.8891386981964,2794998.35782436,0.0,1.0
2007-01-16,40.06,40.3,39.91,40.08,1713200,20.1303409866031,20.2509421308064,20.054965271476,20.1403910819533,3409320.88759323,0.0,1.0
2007-01-17,40.18,40.6,40.04,40.6,1883800,20.1906415587047,20.4016935610605,20.1202908912528,20.4016935610605,3748820.15412569,0.0,1.0
2007-01-18,40.09,40.28,39.92,40.16,1783100,20.1454161296285,20.2408920354561,20.0599903191511,20.1805914633544,3548424.04545149,0.0,1.0
2007-01-19,39.91,40.25,39.7,40.11,1336700,20.054965271476,20.2258168924307,19.9494392702981,20.1554662249788,2660074.26479446,0.0,1.0
2007-01-22,39.34,39.95,39.1,39.9,1618400,19.7685375539931,20.0750654621765,19.6479364097898,20.0499402238009,3220665.96105586,0.0,1.0
2007-01-23,39.23,39.59,39.05,39.33,1214500,19.7132620295666,19.8941637458716,19.6228111714141,19.763512506318,2416892.49240134,0.0,1.0
2007-01-24,39.34,39.5,39.2,39.25,1767000,19.7685375539931,19.8489383167953,19.6981868865412,19.7233121249169,3516384.54843407,0.0,1.0
2007-01-25,38.79,39.4,38.72,39.22,1081700,19.4921599318605,19.798687840044,19.4569845981346,19.7082369818915,2152616.39277936,0.0,1.0
2007-01-26,38.32,38.92,38.15,38.76,1141200,19.255982691129,19.5574855516373,19.1705568806517,19.4770847888351,2271023.22958289,0.0,1.0
2007-01-29,38.61,38.9,38.39,38.6,1135200,19.401709073708,19.547435456287,19.291158024855,19.3966840260329,2259083.04435901,0.0,1.0
2007-01-30,38.68,38.78,38.3,38.63,1029900,19.436884407434,19.4871348841854,19.2459325957788,19.4117591690583,2049532.79367982,0.0,1.0
2007-01-31,39.14,39.32,38.61,38.68,1945900,19.6680366004904,19.7584874586428,19.401709073708,19.436884407434,3872401.07119289,0.0,1.0
2007-02-01,39.55,39.62,38.98,39.15,1532600,19.874063555171,19.909238888897,19.5876358376882,19.6730616481655,3049921.3123543,0.0,1.0
2007-02-02,40.28,40.59,39.8,40.25,2298000,20.2408920354561,20.3966685133854,19.9996897470495,20.2258168924307,4573090.94074787,0.0,1.0
2007-02-05,40.1,40.71,39.97,40.29,1726100,20.1504411773036,20.456969085487,20.0851155575268,20.2459170831312,3434992.28582459,0.0,1.0
2007-02-06,40.41,40.5,40.0,40.06,1759700,20.3062176552329,20.3514430843091,20.1001907005522,20.1303409866031,3501857.32307834,0.0,1.0
2007-02-07,41.49,41.49,40.26,40.3,2666800,20.8489228041478,20.8489228041478,20.2308419401058,20.2509421308064,5307014.32584266,0.0,1.0
2007-02-08,41.76,41.88,41.42,41.53,2308300,20.9845990913765,21.0448996634782,20.8137474704218,20.8690229948484,4593588.25871555,0.0,1.0
2007-02-09,41.38,41.91,41.35,41.7,1923500,20.7936472797213,21.0599748065036,20.7785721366959,20.9544488053257,3827824.37969039,0.0,1.0
2007-02-12,41.25,41.44,41.0,41.37,1126700,20.7283216599445,20.8237975657721,20.602695468066,20.7886222320461,2242167.7819585,0.0,1.0
2007-02-13,42.64,42.97,41.9,41.93,2677100,21.4268032867887,21.5926298600682,21.0549497588285,21.0700249018539,5327511.64381032,0.0,1.0
2007-02-14,42.55,42.9,42.45,42.64,1237600,21.3815778577124,21.5574545263423,21.3313273809611,21.4268032867887,2462862.2055133,0.0,1.0
2007-02-15,42.63,42.69,42.34,42.6,1298800,21.4217782391135,21.4519285251644,21.2760518565345,21.4067030960881,2584652.09479693,0.0,1.0
2007-02-16,42.71,43.23,42.39,42.43,1951100,21.4619786205146,21.7232810996218,21.3011770949102,21.3212772856108,3882749.23172027,0.0,1.0
2007-02-20,42.7,43.01,42.41,42.55,1141200,21.4569535728395,21.6127300507688,21.3112271902605,21.3815778577124,2271023.22958289,0.0,1.0
2007-02-21,42.66,43.0,42.34,42.63,1408200,21.436853382139,21.6077050030937,21.2760518565345,21.4217782391135,2802361.47204575,0.0,1.0
2007-02-22,42.62,43.0,42.38,42.7,1178400,21.4167531914384,21.6077050030937,21.2961520472351,21.4569535728395,2345052.37797097,0.0,1.0
2007-02-23,42.66,42.8,42.4,42.45,1199700,21.436853382139,21.5072040495909,21.3062021425854,21.3313273809611,2387440.03551576,0.0,1.0
2007-02-26,42.02,42.69,41.93,42.6,992300,21.1152503309301,21.4519285251644,21.0700249018539,21.4067030960881,1974707.63294348,0.0,1.0
2007-02-27,40.75,41.75,40.51,41.75,1364900,20.4770692761876,20.9795740437014,20.3564681319843,20.9795740437014,2716193.13534672,0.0,1.0
2007-02-28,40.99,41.25,40.46,41.0,1209700,20.5976704203909,20.7283216599445,20.3313428936086,20.602695468066,2407340.34422224,0.0,1.0
2007-03-01,40.5,40.9,40.01,40.13,1674200,20.3514430843091,20.5524449913147,20.1052157482274,20.165516320329,3331709.68363799,0.0,1.0
2007-03-02,39.79,40.54,39.77,40.3,1553300,19.9946646993743,20.3715432750097,19.9846146040241,20.2509421308064,3091114.95137671,0.0,1.0
2007-03-05,39.08,39.7,39.08,39.64,1227600,19.6378863144395,19.9494392702981,19.6378863144395,19.9192889842473,2442961.89680683,0.0,1.0
2007-03-06,39.54,39.76,39.19,39.64,1249600,19.8690385074959,19.9795895563489,19.6931618388661,19.9192889842473,2486742.57596107,0.0,1.0
2007-03-07,39.28,39.8,39.26,39.55,1132300,19.7383872679423,19.9996897470495,19.728337172592,19.874063555171,2253311.95483412,0.0,1.0
2007-03-08,39.87,40.26,39.54,39.65,1037900,20.0348650807754,20.2308419401058,19.8690385074959,19.9243140319224,2065453.04064501,0.0,1.0
2007-03-09,39.8,40.1,39.58,40.1,942900,19.9996897470495,20.1504411773036,19.8891386981964,20.1504411773036,1876400.10793349,0.0,1.0
2007-03-12,40.01,40.13,39.66,39.8,897800,20.1052157482274,20.165516320329,19.9293390795975,19.9996897470495,1786649.71566729,0.0,1.0
2007-03-13,39.23,40.0,39.2,39.75,982400,19.7132620295666,20.1001907005522,19.6981868865412,19.9745645086738,1955006.32732407,0.0,1.0
2007-03-14,39.61,39.93,38.94,39.37,1871600,19.9042138412218,20.0650153668263,19.5675356469876,19.7836126970185,3724541.7775038,0.0,1.0
2007-03-15,39.61,40.08,39.47,39.55,1116800,19.9042138412218,20.1403910819533,19.8338631737699,19.874063555171,2222466.47633909,0.0,1.0
2007-03-16,39.43,40.44,39.26,39.69,1046500,19.8137629830694,20.3212927982583,19.728337172592,19.944414222623,2082567.30613257,0.0,1.0
2007-03-19,40.67,40.99,40.18,40.25,1873500,20.4368688947865,20.5976704203909,20.1906415587047,20.2258168924307,3728322.83615802,0.0,1.0
2007-03-20,41.33,41.5,40.43,40.49,1614300,20.7685220413456,20.8539478518229,20.3162677505832,20.346418036634,3212506.8344862,0.0,1.0
2007-03-21,40.57,41.04,39.93,40.85,3206000,20.3866184180351,20.6227956587666,20.0650153668263,20.527319752939,6380038.97129577,0.0,1.0
2007-03-22,40.76,40.88,40.25,40.42,1742900,20.4820943238627,20.5423948959644,20.2258168924307,20.311242702908,3468424.80445147,0.0,1.0
2007-03-23,41.32,41.42,40.79,40.99,1271100,20.7634969936705,20.8137474704218,20.4971694668881,20.5976704203909,2529528.23967998,0.0,1.0
2007-03-26,41.22,41.31,40.9,41.23,1078700,20.7132465169191,20.7584719459953,20.5524449913147,20.7182715645942,2146646.30016742,0.0,1.0
2007-03-27,41.37,41.45,41.01,41.19,1219700,20.7886222320461,20.8288226134473,20.6077205157412,20.6981713738937,2427240.65292872,0.0,1.0
2007-03-28,41.25,41.43,41.01,41.38,1069600,20.7283216599445,20.818772518097,20.6077205157412,20.7936472797213,2128537.01924453,0.0,1.0
2007-03-29,41.65,41.75,41.13,41.63,1735800,20.92932356695,20.9795740437014,20.6680210878428,20.9192734715997,3454295.58526987,0.0,1.0
2007-03-30,41.19,41.7,40.88,40.88,1417200,20.6981713738937,20.9544488053257,20.5423948959644,20.5423948959644,2820271.74988158,0.0,1.0
2007-04-02,41.0,41.34,40.95,41.15,1940700,20.602695468066,20.7735470890207,20.5775702296904,20.6780711831931,3862052.91066554,0.0,1.0
2007-04-03,41.6,41.85,41.05,41.2,1402300,20.9041983285743,21.0298245204528,20.6278207064417,20.7031964215688,2790620.28990894,0.0,1.0
2007-04-04,41.62,41.9599,41.27,41.67,1721100,20.9142484239246,21.0850497944025,20.7383717552948,20.9393736623003,3425042.13147135,0.0,1.0
2007-04-05,42.09,42.32,41.42,41.42,1233800,21.2660017611843,21.3822094210814,20.9274837953968,20.9274837953968,2441956.06598633,0.23,1.0
2007-04-09,41.84,42.07,41.74,42.06,755200,21.139689087383,21.2558967472802,21.0891640178625,21.2508442403281,1494703.53463517,0.0,1.0
2007-04-10,41.29,41.75,41.26,41.75,845400,20.8618012050202,21.0942165248145,20.846643684164,21.0942165248145,1673228.77142555,0.0,1.0
2007-04-11,40.92,41.43,40.87,41.34,931600,20.6748584477943,20.9325363023489,20.649595913034,20.8870637397804,1843837.146274,0.0,1.0
2007-04-12,40.74,40.96,40.44,40.92,1084500,20.5839133226573,20.6950684756025,20.4323381140958,20.6748584477943,2146459.19400404,0.0,1.0
2007-04-13,40.79,41.59,40.66,41.59,1003400,20.6091758574176,21.0133764135817,20.5434932670409,21.0133764135817,1985944.81813153,0.0,1.0
2007-04-16,41.14,41.14,40.53,40.85,1322500,20.7860136007394,20.7860136007394,20.4778106766642,20.6394908991299,2617512.47954849,0.0,1.0
2007-04-17,41.44,41.63,40.93,41.1,1450100,20.9375888093009,21.0335864413899,20.6799109547463,20.7658035729312,2870060.37549586,0.0,1.0
2007-04-18,41.47,41.59,41.1,41.4,1038000,20.9527463301571,21.0133764135817,20.7658035729312,20.9173787814927,2054425.67392917,0.0,1.0
2007-04-19,40.87,41.48,40.79,41.48,1211600,20.649595913034,20.9577988371091,20.6091758574176,20.9577988371091,2398017.48220866,0.0,1.0
2007-04-20,41.25,41.29,40.85,40.87,1217900,20.8415911772119,20.8618012050202,20.6394908991299,20.649595913034,2410486.53976719,0.0,1.0
2007-04-23,40.75,41.39,40.72,41.34,671000,20.5889658296094,20.9123262745407,20.5738083087532,20.8870637397804,1328053.59075768,0.0,1.0
2007-04-24,40.76,40.92,40.36,40.75,893100,20.5940183365614,20.6748584477943,20.3919180584794,20.5889658296094,1767637.35008299,0.0,1.0
2007-04-25,41.55,41.63,41.18,41.3,1116000,20.9931663857735,21.0335864413899,20.8062236285476,20.8668537119722,2208804.48179668,0.0,1.0
2007-04-26,42.0,42.44,41.86,41.86,1703300,21.2205291986158,21.4428395045061,21.1497941012871,21.1497941012871,3371197.73641962,0.0,1.0
2007-04-27,42.32,42.49,41.6,42.0,1464000,21.3822094210814,21.4681020392663,21.0184289205337,21.2205291986158,2897571.47074404,0.0,1.0
2007-04-30,41.48,42.45,41.47,42.42,1188100,20.9577988371091,21.4478920114581,20.9527463301571,21.432734490602,2351505.91829986,0.0,1.0
2007-05-01,42.06,42.22,41.12,41.575,1184400,21.2508442403281,21.3316843515609,20.7759085868353,21.0057976531536,2344182.82100358,0.0,1.0
2007-05-02,42.33,42.96,42.16,42.16,1088100,21.3872619280335,21.7055698660127,21.3013693098486,21.3013693098486,2153584.36975177,0.0,1.0
2007-05-03,42.66,42.67,42.12,42.34,1204200,21.5539946574512,21.5590471644032,21.2811592820404,21.3923144349856,2383371.2876161,0.0,1.0
2007-05-04,43.22,43.74,42.93,43.72,1219500,21.8369350467661,22.0996654082727,21.6904123451566,22.0895603943686,2413653.28454395,0.0,1.0
2007-05-07,45.51,46.59,45.0,45.01,3979100,22.9939591387858,23.5396298896074,22.7362812842312,22.7413337911833,7875496.33827706,0.0,1.0
2007-05-08,45.63,45.85,45.22,45.5,1832500,23.0545892222105,23.1657443751556,22.8474364371763,22.9889066318338,3626912.37714374,0.0,1.0
2007-05-09,45.88,46.0,45.24,45.35,1208800,23.1809018960117,23.2415319794364,22.8575414510805,22.913119027553,2392475.67884932,0.0,1.0
2007-05-10,45.38,45.94,45.16,45.52,1506500,22.9282765484092,23.211216937724,22.817121395464,22.9990116457379,2981688.12887697,0.0,1.0
2007-05-11,45.8,45.83,45.31,45.58,801700,23.1404818403953,23.1556393612515,22.8929089997448,23.0293266874502,1586737.05471004,0.0,1.0
2007-05-14,45.35,45.83,45.05,45.63,930400,22.913119027553,23.1556393612515,22.7615438189915,23.0545892222105,1841462.08769143,0.0,1.0
2007-05-15,44.66,45.35,44.53,45.07,1492500,22.5644960478615,22.913119027553,22.4988134574848,22.7716488328956,2953979.11208024,0.0,1.0
2007-05-16,45.23,45.41,44.87,44.9,744000,22.8524889441284,22.9434340692653,22.6705986938545,22.6857562147107,1472536.32119779,0.0,1.0
2007-05-17,45.1,45.33,44.8,45.02,866800,22.7868063537517,22.9030140136489,22.6352311451902,22.7463862981353,1715583.98281485,0.0,1.0
2007-05-18,45.34,45.42,44.68,45.3,821200,22.908066520601,22.9484865762174,22.5746010617656,22.8878564927928,1625331.75667691,0.0,1.0
2007-05-21,45.67,45.73,45.2,45.2,1324400,23.0747992500187,23.105114291731,22.8373314232722,22.8373314232722,2621272.9889709,0.0,1.0
2007-05-22,45.44,45.73,45.21,45.67,883100,22.9585915901215,23.105114291731,22.8423839302243,23.0747992500187,1747845.19522818,0.0,1.0
2007-05-23,44.93,45.47,44.92,45.43,928200,22.7009137355669,22.9737491109776,22.6958612286148,22.9535390831694,1837107.81362337,0.0,1.0
2007-05-24,44.9,45.85,44.74,45.15,1048800,22.6857562147107,23.1657443751556,22.6049161034779,22.812068888512,2075801.20117237,0.0,1.0
2007-05-25,45.32,45.51,44.64,44.91,943600,22.8979615066969,22.9939591387858,22.5543910339574,22.6908087216628,1867587.73209977,0.0,1.0
2007-05-29,45.19,45.47,44.73,45.25,859700,22.8322789163202,22.9737491109776,22.5998635965258,22.8625939580325,1701531.55286793,0.0,1.0
2007-05-30,45.25,45.431,44.75,44.96,1157400,22.8625939580325,22.9540443338646,22.6099686104299,22.716071256423,2290744.00289559,0.0,1.0
2007-05-31,45.57,45.61,44.99,45.39,1006800,23.0242741804981,23.0444842083064,22.7312287772792,22.9333290553612,1992674.15078217,0.0,1.0
2007-06-01,45.8,46.0,45.38,45.81,1406400,23.1404818403953,23.2415319794364,22.9282765484092,23.1455343473474,2783568.65878034,0.0,1.0
2007-06-04,46.71,46.8,45.62,45.77,1274800,23.600259973032,23.6457325356005,23.0495367152584,23.1253243195392,2523103.90089105,0.0,1.0
2007-06-05,46.81,46.89,46.25,46.49,1402600,23.6507850425525,23.6912050981689,23.3678446532376,23.4891048200869,2776047.63993551,0.0,1.0
2007-06-06,45.79,46.82,45.62,46.82,1624100,23.1354293334433,23.6558375495046,23.0495367152584,23.6558375495046,3214443.86996953,0.0,1.0
2007-06-07,44.62,45.805,44.46,45.79,1798500,22.5442860200533,23.1430080938714,22.4634459088204,23.1354293334433,3559619.05063739,0.0,1.0
2007-06-08,45.22,45.25,43.72,44.62,1122700,22.8474364371763,22.8625939580325,22.0895603943686,22.5442860200533,2222065.22554941,0.0,1.0
2007-06-11,45.35,45.61,44.78,45.09,1273000,22.913119027553,23.0444842083064,22.6251261312861,22.7817538467997,2519541.31301719,0.0,1.0
2007-06-12,45.39,45.84,45.28,45.36,1848600,22.9333290553612,23.1606918682035,22.8777514788887,22.9181715345051,3658777.74646,0.0,1.0
2007-06-13,46.64,46.65,45.63,45.71,1487500,23.5648924243676,23.5699449313197,23.0545892222105,23.0950092778269,2944083.03465285,0.0,1.0
2007-06-14,46.76,46.9,46.55,46.65,1218100,23.6255225077923,23.696257605121,23.5194198617992,23.5699449313197,2410882.38286428,0.0,1.0
2007-06-15,46.86,47.29,46.72,46.99,1456100,23.6760475773128,23.893305376251,23.6053124799841,23.7417301676894,2881935.66840874,0.0,1.0
2007-06-18,47.08,47.6,46.84,47.6,1223800,23.7872027302579,24.0499330917646,23.6659425634087,24.0499330917646,2422163.91113153,0.0,1.0
2007-06-19,46.85,47.36,46.5,47.16,1889200,23.6709950703607,23.9286729249153,23.4941573270389,23.8276227858743,3739133.89517052,0.0,1.0
2007-06-20,43.44,45.94,43.29,45.35,5240800,21.9480901997112,23.211216937724,21.8723025954304,22.913119027553,10372672.5163083,0.0,1.0
2007-06-21,43.4,43.78,42.86,42.93,3320900,21.927880171903,22.1198754360809,21.6550447964922,21.6904123451566,6572776.70573352,0.0,1.0
2007-06-22,42.93,43.4,42.92,43.39,1713300,21.6904123451566,21.927880171903,21.6853598382045,21.9228276649509,3390989.89127442,0.0,1.0
2007-06-25,43.15,43.37,42.5,42.64,1789300,21.8015674981017,21.9127226510468,21.4731545462184,21.5438896435471,3541410.26817098,0.0,1.0
2007-06-26,43.36,43.9,43.19,43.2,2116500,21.9076701440948,22.1805055195056,21.8217775259099,21.826830032862,4189009.57502032,0.0,1.0
2007-06-27,43.69,43.79,42.83,42.96,1556300,22.0744028735125,22.124927943033,21.6398872756361,21.7055698660127,3080253.06005392,0.0,1.0
2007-06-28,43.5,44.01,43.38,43.51,944400,21.9784052414235,22.2360830959781,21.9177751579989,21.9834577483756,1869171.10448816,0.0,1.0
2007-06-29,43.99,44.16,43.55,43.56,1533100,22.225978082074,22.3118707002589,22.0036677761838,22.0087202831358,3034335.26079077,0.0,1.0
2007-07-02,44.14,44.37,43.89,44.26,1162100,22.3017656863548,22.417973346252,22.1754530125535,22.3623957697794,2300046.31567735,0.0,1.0
2007-07-03,44.85,44.89,44.26,44.32,589100,22.6604936799504,22.6807037077587,22.3623957697794,22.3927108114917,1165955.8424968,0.0,1.0
2007-07-05,44.57,44.9,44.25,44.85,1182900,22.519023485293,22.6857562147107,22.3573432628274,22.6604936799504,2341213.99777536,0.0,1.0
2007-07-06,44.41,44.43,43.91,44.1,1021500,22.5291284991971,22.5392744701492,22.2754792253939,22.3718659494392,2013607.18421117,0.18,1.0
2007-07-09,44.3,44.7,43.82,44.6,1377500,22.4733256589604,22.6762450780029,22.2298223561094,22.6255152232423,2715363.57929603,0.0,1.0
2007-07-10,44.9,45.38,44.57,45.24,1742200,22.7777047875242,23.0212080903753,22.6102962668141,22.9501862937104,3434269.63909223,0.0,1.0
2007-07-11,45.35,45.83,44.9,45.08,1067300,23.0059891339471,23.2494924367981,22.7777047875242,22.8690185260934,2103889.32717433,0.0,1.0
2007-07-12,44.9,45.36,44.41,45.21,1476000,22.7777047875242,23.0110621194231,22.5291284991971,22.9349673372822,2909529.3234417,0.0,1.0
2007-07-13,44.84,45.04,44.34,45.0,890900,22.7472668746678,22.8487265841891,22.4936176008647,22.8284346422848,1756165.09095814,0.0,1.0
2007-07-16,44.52,44.86,44.15,44.86,968000,22.5849313394338,22.75741284562,22.3972308768195,22.75741284562,1908146.60236556,0.0,1.0
2007-07-17,44.5,44.99,44.39,44.7,809900,22.5747853684817,22.8233616568088,22.518982528245,22.6762450780029,1596495.79881804,0.0,1.0
2007-07-18,43.99,44.66,43.74,44.24,1347100,22.3160631092025,22.6559531360987,22.1892384723009,22.442887746104,2655438.31409776,0.0,1.0
2007-07-19,44.13,44.38,43.82,44.09,1364100,22.3870849058673,22.5139095427689,22.2298223561094,22.3667929639631,2688949.15318891,0.0,1.0
2007-07-20,43.53,44.33,43.45,43.88,1297300,22.0827057773035,22.4885446153886,22.042121893495,22.2602602689658,2557271.26781905,0.0,1.0
2007-07-23,43.99,44.25,43.53,43.67,1107500,22.3160631092025,22.4479607315801,22.0827057773035,22.1537275739684,2183132.60549571,0.0,1.0
2007-07-24,43.14,43.97,43.06,43.64,817700,21.8848593437371,22.3059171382503,21.8442754599286,22.1385086175402,1611871.36028338,0.0,1.0
2007-07-25,42.68,43.21,42.41,42.58,1502000,21.6515020118382,21.9203702420695,21.5145314039844,21.6007721570775,2960781.19499283,0.0,1.0
2007-07-26,42.05,42.84,41.75,42.33,2731100,21.3319039268462,21.7326697794552,21.1797143625643,21.4739475201759,5383614.86128158,0.0,1.0
2007-07-27,42.01,42.56,40.69,41.72,2847700,21.3116119849419,21.5906261861254,20.6419779021016,21.1644954061361,5613459.79293017,0.0,1.0
2007-07-30,42.58,42.68,41.97,42.2,1639800,21.6007721570775,21.6515020118382,21.2913200430377,21.4079987089871,3232416.11421389,0.0,1.0
2007-07-31,42.57,43.37,42.49,42.84,1910000,21.5956991716015,22.0015380096865,21.555115287793,21.7326697794552,3765041.33317997,0.0,1.0
2007-08-01,42.37,42.56,41.9,42.35,2168700,21.4942394620802,21.5906261861254,21.2558091447052,21.4840934911281,4274997.45511382,0.0,1.0
2007-08-02,42.05,42.46,41.95,42.37,1579500,21.3319039268462,21.5398963313648,21.2811740720855,21.4942394620802,3113551.19673181,0.0,1.0
2007-08-03,44.56,45.46,43.5,43.73,2960600,22.6052232813381,23.0617919741838,22.0674868208754,22.1841654868248,5836011.18901184,0.0,1.0
2007-08-06,44.71,44.89,43.86,44.74,2240500,22.681318063479,22.7726318020482,22.2501142980136,22.6965370199072,4416531.46962813,0.0,1.0
2007-08-07,44.33,45.36,43.9,44.56,2110600,22.4885446153886,23.0110621194231,22.2704062399179,22.6052232813381,4160469.23445531,0.0,1.0
2007-08-08,43.19,45.04,42.67,44.31,2625100,21.9102242711174,22.8487265841891,21.6464290263621,22.4783986444365,5174664.92341924,0.0,1.0
2007-08-09,40.79,43.1,40.52,43.0,3875500,20.6927077568622,21.8645674018328,20.5557371490085,21.8138375470722,7639485.69986334,0.0,1.0
2007-08-10,42.94,43.58,39.44,40.43,3019700,21.7833996342158,22.1080707046839,20.0078547175937,20.5100802797239,5952510.63549925,0.0,1.0
2007-08-13,41.92,43.49,41.82,43.19,1659000,21.2659551156574,22.0624138353993,21.2152252608967,21.9102242711174,3270263.65012857,0.0,1.0
2007-08-14,40.27,42.26,40.15,41.91,1616800,20.4289125121069,21.4384366218435,20.3680366863941,21.2608821301813,3187077.92014941,0.0,1.0
2007-08-15,39.8,41.14,39.74,40.2,1642500,20.1904821947319,20.8702622485244,20.1600442818756,20.3934016137745,3237738.42395189,0.0,1.0
2007-08-16,39.96,40.52,38.45,39.8,2217000,20.2716499623489,20.5557371490085,19.5056291554634,20.1904821947319,4370207.66264922,0.0,1.0
2007-08-17,38.93,41.95,38.11,41.95,4497400,19.7491324583144,21.2811740720855,19.3331476492772,21.2811740720855,8865391.04285007,0.0,1.0
2007-08-20,40.3,40.64,39.11,39.61,2040700,20.4441314685351,20.6166129747212,19.8404461968836,20.0940954706867,4022680.5490159,0.0,1.0
2007-08-21,41.39,41.54,40.71,41.03,1832500,20.997086885426,21.0731816675669,20.6521238730537,20.8144594082877,3612271.33144099,0.0,1.0
2007-08-22,41.43,41.73,41.1,41.56,1378400,21.0173788273302,21.1695683916121,20.8499703066202,21.0833276385191,2717137.68254203,0.0,1.0
2007-08-23,41.37,42.08,41.15,41.62,1053000,20.9869409144739,21.3471228832744,20.8753352340005,21.1137655513755,2075700.79782121,0.0,1.0
2007-08-24,42.33,42.51,41.14,41.39,935300,21.4739475201759,21.5652612587451,20.8702622485244,20.997086885426,1843687.51776086,0.0,1.0
2007-08-27,41.7,42.46,41.69,42.33,740100,21.154349435184,21.5398963313648,21.1492764497079,21.4739475201759,1458904.23596151,0.0,1.0
2007-08-28,40.15,41.75,40.08,41.54,2529000,20.3680366863941,21.1797143625643,20.3325257880617,21.0731816675669,4985230.12126292,0.0,1.0
2007-08-29,40.95,41.13,39.62,40.39,4530000,20.7738755244792,20.8651892630484,20.0991684561628,20.4897883378197,8929653.00487188,0.0,1.0
2007-08-30,40.55,41.09,40.34,40.53,980300,20.5709561054367,20.8448973211441,20.4644234104394,20.5608101344846,1932392.6800609,0.0,1.0
2007-08-31,41.6,42.0,40.75,41.11,1164100,21.1036195804233,21.3065389994659,20.6724158149579,20.8550432920962,2294703.9874109,0.0,1.0
2007-09-04,42.4,42.56,41.6,41.64,1209800,21.5094584185084,21.5906261861254,21.1036195804233,21.1239115223276,2384789.00779117,0.0,1.0
2007-09-05,41.71,42.19,41.13,41.13,1169400,21.15942242066,21.4029257235111,20.8651892630484,20.8651892630484,2305151.48430401,0.0,1.0
2007-09-06,41.6,41.97,41.28,41.9,625300,21.1036195804233,21.2913200430377,20.9412840451893,21.2558091447052,1232607.51080494,0.0,1.0
2007-09-07,40.87,41.25,40.67,41.17,763200,20.7332916406707,20.9260650887611,20.6318319311494,20.8854812049526,1504439.55260888,0.0,1.0
2007-09-10,40.51,41.27,39.92,41.07,980600,20.5506641635324,20.9362110597132,20.2513580204447,20.834751350192,1932984.04780957,0.0,1.0
2007-09-11,41.24,41.24,40.62,40.7,1042100,20.920992103285,20.920992103285,20.6064670037691,20.6470508875776,2054214.43628631,0.0,1.0
2007-09-12,40.9,41.38,40.59,41.18,1438400,20.7485105970989,20.9920138999499,20.5912480473409,20.8905541904287,2835411.23227543,0.0,1.0
2007-09-13,41.23,41.45,40.53,41.02,1142000,20.915919117809,21.0275247982824,20.5608101344846,20.8093864228117,2251139.89659242,0.0,1.0
2007-09-14,42.44,42.52,41.05,41.19,1176200,21.5297503604126,21.5703342442212,20.8246053792398,20.8956271759047,2318555.81994047,0.0,1.0
2007-09-17,42.35,42.69,41.97,42.4,1371500,21.4840934911281,21.6565749973142,21.2913200430377,21.5094584185084,2703536.22432268,0.0,1.0
2007-09-18,43.84,43.84,42.4,42.56,1732300,22.2399683270615,22.2399683270615,21.5094584185084,21.5906261861254,3414754.50338621,0.0,1.0
2007-09-19,44.65,45.25,44.06,44.46,2787900,22.6508801506226,22.9552592791864,22.3515740075349,22.5544934265774,5495580.48836254,0.0,1.0
2007-09-20,43.4,44.75,43.36,44.53,2085200,22.0167569661147,22.7016100053833,21.9964650242105,22.5900043249099,4110400.09840151,0.0,1.0
2007-09-21,43.82,44.3,43.36,43.89,1692300,22.2298223561094,22.4733256589604,21.9964650242105,22.2653332544418,3335905.47023061,0.0,1.0
2007-09-24,43.08,43.78,42.97,43.68,1400700,21.8544214308807,22.2095304142051,21.798618590644,22.1588005594445,2761096.01852628,0.0,1.0
2007-09-25,42.24,42.88,41.9,42.72,1466200,21.4282906508914,21.7529617213594,21.2558091447052,21.6717939537424,2890211.31031857,0.0,1.0
2007-09-26,42.97,43.13,42.15,42.21,1114500,21.798618590644,21.879786358261,21.3826337816068,21.4130716944632,2196931.18629795,0.0,1.0
2007-09-27,43.0,43.49,42.77,43.22,1428300,21.8138375470722,22.0624138353993,21.6971588811227,21.9254432275456,2815501.85140364,0.0,1.0
2007-09-28,41.86,42.9,41.77,42.77,1164900,21.235517202801,21.7631076923116,21.1898603335164,21.6971588811227,2296280.968074,0.0,1.0
2007-10-01,43.0,43.41,41.75,41.94,1826800,21.8138375470722,22.0218299515908,21.1797143625643,21.2761010866095,3601035.34421632,0.0,1.0
2007-10-02,43.62,43.65,42.82,42.87,1271000,22.1283626465881,22.1435816030163,21.722523808503,21.7478887358834,2505428.02851924,0.0,1.0
2007-10-03,43.54,43.6,42.94,43.15,1488100,22.0877787627796,22.118216675636,21.7833996342158,21.8899323292131,2933381.15597127,0.0,1.0
2007-10-04,43.45,43.96,43.23,43.59,1195100,22.042121893495,22.3008441527743,21.9305162130216,22.1131436901599,2355811.98810649,0.0,1.0
2007-10-05,44.06,44.47,43.45,43.57,1013500,22.442887746104,22.651729869933,22.1321714155293,22.1932959395768,1989708.74448864,0.18,1.0
2007-10-08,44.54,44.74,44.1,44.28,1042700,22.687385842294,22.7892600490398,22.4632625874532,22.5549493735244,2047034.34423118,0.0,1.0
2007-10-09,44.78,44.89,44.22,44.7,1209900,22.809634890389,22.8656657040992,22.5243871115007,22.7688852076907,2375282.29892136,0.0,1.0
2007-10-10,44.5,44.86,44.27,44.78,1064900,22.6670110009448,22.8503845730873,22.5498556631871,22.809634890389,2090617.50567928,0.0,1.0
2007-10-11,43.52,44.85,43.28,44.6,1420200,22.1678273878903,22.84529086275,22.0455783397953,22.7179481043177,2788144.40939592,0.0,1.0
2007-10-12,43.27,43.61,43.08,43.5,843800,22.040484629458,22.2136707809259,21.9437041330495,22.1576399672157,1656552.77612187,0.0,1.0
2007-10-15,42.6,43.24,42.09,43.07,1386500,21.6992060368596,22.0252034984462,21.4394268096577,21.9386104227122,2721984.38503551,0.0,1.0
2007-10-16,42.82,43.07,42.44,42.49,1596300,21.81126766428,21.9386104227122,21.6177066714629,21.6431752231494,3133864.89277474,0.0,1.0
2007-10-17,43.54,43.98,43.11,43.35,2042100,22.1780148085649,22.4021380634057,21.9589852640614,22.0812343121564,4009061.89158386,0.0,1.0
2007-10-18,43.47,43.69,42.8,43.54,1228900,22.1423588362039,22.2544204636243,21.8010802436054,22.1780148085649,2412583.20286342,0.0,1.0
2007-10-19,43.1,43.93,43.1,43.24,1440000,21.9538915537241,22.3766695117193,21.9538915537241,22.0252034984462,2827015.87771449,0.0,1.0
2007-10-22,43.95,44.25,42.8,42.93,1532200,22.3868569323938,22.5396682425126,21.8010802436054,21.8672984779902,3008023.42210704,0.0,1.0
2007-10-23,44.25,44.59,43.74,44.02,1483700,22.5396682425126,22.7128543939805,22.2798890153107,22.4225129047549,2912807.95678123,0.0,1.0
2007-10-24,43.28,44.17,42.38,43.89,1532000,22.0455783397953,22.4989185598142,21.5871444094392,22.3562946703701,3007630.78101292,0.0,1.0
2007-10-25,42.92,43.49,42.37,43.28,1123900,21.8622047676529,22.1525462568784,21.5820506991019,22.0455783397953,2206446.62844674,0.0,1.0
2007-10-26,42.91,43.22,42.41,43.22,835600,21.8571110573156,22.0150160777716,21.602425540451,22.0150160777716,1640454.49126265,0.0,1.0
2007-10-29,42.42,43.01,42.05,43.0,1024100,21.6075192507883,21.9080481606885,21.4190519683085,21.9029544503512,2010518.72247737,0.0,1.0
2007-10-30,42.8,43.18,42.28,42.32,645800,21.8010802436054,21.9946412364224,21.5362073060662,21.5565821474154,1267838.09293612,0.0,1.0
2007-10-31,43.0,43.08,42.33,42.87,1109700,21.9029544503512,21.9437041330495,21.5616758577527,21.8367362159664,2178569.11076373,0.0,1.0
2007-11-01,41.27,42.87,41.24,42.57,1421400,21.0217425619999,21.8367362159664,21.006461430988,21.6839249058477,2790500.25596067,0.0,1.0
2007-11-02,41.01,41.48,40.65,41.32,1013700,20.8893060932303,21.128710479083,20.7059325210878,21.0472111136863,1990101.38558276,0.0,1.0
2007-11-05,41.06,41.31,40.5,40.75,1037000,20.9147746449167,21.042117403349,20.6295268660284,20.7568696244607,2035844.07304856,0.0,1.0
2007-11-06,40.56,41.28,40.29,41.09,1175400,20.6600891280522,21.0268362723371,20.5225589489453,20.9300557759286,2307551.71018445,0.0,1.0
2007-11-07,40.61,41.23,40.05,40.56,1559400,20.6855576797386,21.0013677206507,20.4003099008504,20.6600891280522,3061422.61090832,0.0,1.0
2007-11-08,41.51,41.7,40.26,40.64,2249700,21.1439916100948,21.2407721065034,20.5072778179335,20.7008388107505,4416623.3472877,0.0,1.0
2007-11-09,40.13,41.19,40.05,41.04,1297900,20.4410595835487,20.9809928793015,20.4003099008504,20.9045872242422,2548044.38033724,0.0,1.0
2007-11-12,39.37,40.65,39.37,40.03,1539400,20.0539375979146,20.7059325210878,20.0539375979146,20.3901224801758,3022158.50149561,0.0,1.0
2007-11-13,40.97,41.0,39.51,39.62,1437400,20.8689312518811,20.884212382893,20.1252495426366,20.1812803563468,2821911.54349084,0.0,1.0
2007-11-14,40.11,41.48,39.8,41.14,1663300,20.4308721628741,21.128710479083,20.2729671424181,20.9555243276151,3265399.6593073,0.0,1.0
2007-11-15,39.95,40.57,39.73,40.11,1185400,20.3493727974774,20.6651828383895,20.237311170057,20.4308721628741,2327183.76489081,0.0,1.0
2007-11-16,39.79,40.49,39.36,40.4,1123500,20.2678734320808,20.6244331556912,20.0488438875773,20.5785897626555,2205661.34625849,0.0,1.0
2007-11-19,39.45,39.75,38.76,39.75,1184000,20.0946872806129,20.2474985907316,19.7432212673398,20.2474985907316,2324435.27723191,0.0,1.0
2007-11-20,39.03,39.75,38.34,39.51,1747000,19.8807514464467,20.2474985907316,19.5292854331736,20.1252495426366,3429719.95719945,0.0,1.0
2007-11-21,38.93,39.42,38.28,38.79,1270700,19.8298143430738,20.079406149601,19.4987231711499,19.7585023983517,2494645.19153597,0.0,1.0
2007-11-23,39.4,39.4,38.91,39.18,385000,20.0692187289264,20.0692187289264,19.8196269223992,19.957157101506,755834.1061945,0.0,1.0
2007-11-26,39.28,39.74,38.96,39.12,1350400,20.008094204879,20.2424048803943,19.8450954740856,19.9265948394823,2651112.66754558,0.0,1.0
2007-11-27,39.47,39.56,38.92,39.28,1177300,20.1048747012875,20.1507180943231,19.8247206327365,20.008094204879,2311281.80057865,0.0,1.0
2007-11-28,40.45,40.61,39.36,39.69,1232700,20.604058314342,20.6855576797386,20.0488438875773,20.2169363287079,2420043.38365184,0.0,1.0
2007-11-29,40.3,40.42,39.87,40.08,648700,20.5276526592826,20.5887771833301,20.3086231147791,20.4155910318622,1273531.38880097,0.0,1.0
2007-11-30,39.79,41.25,39.69,40.7,1423800,20.2678734320808,21.0115551413253,20.2169363287079,20.7314010727743,2795211.9490902,0.0,1.0
2007-12-03,39.55,40.15,39.55,39.9,997100,20.1456243839858,20.4512470042233,20.1456243839858,20.323904245791,1957512.17477022,0.0,1.0
2007-12-04,39.38,39.92,39.32,39.39,913600,20.0590313082519,20.3340916664656,20.0284690462281,20.0641250185891,1793584.51797219,0.0,1.0
2007-12-05,38.83,39.8,38.58,39.77,1328700,19.7788772397009,20.2729671424181,19.6515344812686,20.2576860114062,2608511.1088328,0.0,1.0
2007-12-06,38.37,39.16,38.19,38.82,2396400,19.5445665641855,19.9469696808315,19.4528797781142,19.7737835293636,4704625.58982985,0.0,1.0
2007-12-07,39.26,39.4,38.49,38.68,1531500,19.9979067842044,20.0692187289264,19.605691088233,19.7024715846415,3006649.17827759,0.0,1.0
2007-12-10,39.49,39.7,39.06,39.4,1341800,20.1150621219621,20.2220300390452,19.8960325774585,20.0692187289264,2634229.10049812,0.0,1.0
2007-12-11,38.46,39.63,38.42,39.63,1137200,19.5904099572211,20.1863740666841,19.5700351158719,20.1863740666841,2232557.26120619,0.0,1.0
2007-12-12,37.71,39.5,37.3,39.23,1749900,19.2083816819243,20.1201558322993,18.9995395580953,19.9826256531925,3435413.25306429,0.0,1.0
2007-12-13,37.1,37.69,36.63,37.6,1666300,18.8976653513495,19.1981942612497,18.6582609654968,19.1523508682141,3271289.2757192,0.0,1.0
2007-12-14,35.79,36.84,35.56,36.77,1863300,18.2303892971644,18.76522888258,18.1132339594067,18.7295729102189,3658040.75343431,0.0,1.0
2007-12-17,35.89,36.47,35.42,35.95,1845200,18.2813264005373,18.5767616001002,18.0419220146846,18.3118886625611,3622506.73441582,0.0,1.0
2007-12-18,36.34,36.75,35.31,36.24,2040500,18.5105433657154,18.7193854895443,17.9858912009744,18.4596062623425,4005920.76283084,0.0,1.0
2007-12-19,28.6,31.85,28.3,31.65,13797700,14.5680115646522,16.2234674242718,14.4152002545335,16.1215932175259,27087720.1221813,0.0,1.0
2007-12-20,27.49,29.09,26.9,29.01,7060100,14.0026097172129,14.8176033711794,13.7020808073127,14.7768536884811,13860426.9432306,0.0,1.0
2007-12-21,27.51,28.08,27.06,27.85,3945800,14.0127971378875,14.3031386271131,13.7835801727094,14.1859832893554,7746416.14603181,0.0,1.0
2007-12-24,27.61,28.4,27.45,27.93,2024200,14.0637342412604,14.4661373579064,13.9822348758637,14.2267329720537,3973920.51365948,0.0,1.0
2007-12-26,27.31,27.93,27.06,27.45,1816400,13.9109229311417,14.2267329720537,13.7835801727094,13.9822348758637,3565966.41686151,0.0,1.0
2007-12-27,27.48,27.83,27.06,27.06,3068900,13.9975160068756,14.1757958686808,13.7835801727094,13.7835801727094,6024881.26883194,0.0,1.0
2007-12-28,27.62,28.0,27.35,27.35,2671400,14.0688279515977,14.2623889444147,13.9312977724908,13.9312977724908,5244507.09425449,0.0,1.0
2007-12-31,27.71,28.21,27.57,27.86,2933800,14.1146713446333,14.3693568614978,14.0433593999112,14.1910769996927,5759652.20974914,0.0,1.0
2008-01-02,26.65,27.99,26.51,27.99,3001800,13.5747380488804,14.2572952340774,13.5034261041584,14.2572952340774,5893150.18175234,0.0,1.0
2008-01-03,26.11,26.86,25.72,26.55,3783700,13.2996776906667,13.6817059659636,13.1010229875124,13.5238009455075,7428180.5392419,0.0,1.0
2008-01-04,25.59,26.06,25.23,26.04,2902000,13.0348047531276,13.2742091389803,12.8514311809851,13.2640217183057,5697222.27578295,0.0,1.0
2008-01-07,24.45,25.6,24.12,25.6,4278100,12.4541217746764,13.0398984634649,12.2860293335458,13.0398984634649,8398789.32392387,0.0,1.0
2008-01-08,23.64,24.62,23.59,24.45,3443600,12.1332180234271,12.6362025269363,12.1075555487583,12.5489501130623,6709407.4995453,0.18,1.0
2008-01-09,22.88,23.71,22.16,23.28,4877500,11.7431484084607,12.1691454879635,11.3736087732295,11.9484482058115,9503175.47886872,0.0,1.0
2008-01-10,23.45,23.69,22.66,22.67,3433400,12.0357006196855,12.1588804980959,11.6302335199179,11.6353660148516,6689534.12386423,0.0,1.0
2008-01-11,22.19,23.37,22.16,23.02,2971800,11.3890062580308,11.9946406602154,11.3736087732295,11.8150033375335,5790166.45578716,0.0,1.0
2008-01-14,21.8,22.43,21.48,22.3,3673600,11.1888389556138,11.5121861364412,11.0245991177333,11.4454637023022,7157532.63745199,0.0,1.0
2008-01-15,21.41,21.83,21.21,21.35,2834100,10.9886716531969,11.2042364404151,10.8860217545215,10.9578766835943,5521875.88409261,0.0,1.0
2008-01-16,20.99,21.7,20.89,21.39,4330500,10.7731068659786,11.1375140062761,10.721781916641,10.9784066633293,8437416.99871675,0.0,1.0
2008-01-17,21.05,21.49,20.89,21.02,3629800,10.8039018355812,11.029731612667,10.721781916641,10.7885043507799,7072194.02423325,0.0,1.0
2008-01-18,22.19,22.55,21.24,21.51,4390700,11.3890062580308,11.5737760756464,10.9014192393228,11.0399966025346,8554708.88263836,0.0,1.0
2008-01-22,22.87,23.21,21.0,21.15,4709800,11.738015913527,11.9125207412751,10.7782393609124,10.8552267849189,9176433.80222976,0.0,1.0
2008-01-23,26.0,26.23,21.68,22.34,7931800,13.3444868277963,13.462534211273,11.1272490164086,11.4659936820373,15454082.4732528,0.0,1.0
2008-01-24,27.46,27.59,25.81,25.95,7640900,14.0938310881264,14.1605535222654,13.2469694240547,13.3188243531275,14887301.5923091,0.0,1.0
2008-01-25,26.21,28.15,25.89,27.68,4279300,13.4522692214054,14.4479732385564,13.2880293835249,14.2067459766693,8337660.44627839,0.0,1.0
2008-01-28,27.47,27.55,25.51,26.08,4643600,14.0989635830602,14.1400235425303,13.0929945760417,13.3855467872664,9047451.69731923,0.0,1.0
2008-01-29,27.15,27.9,26.99,27.7,3892000,13.9347237451796,14.3196608652122,13.8526038262393,14.2170109665368,7583056.68144683,0.0,1.0
2008-01-30,26.76,27.84,26.66,27.09,3260500,13.7345564427627,14.2888658956096,13.683231493425,13.903928775577,6352660.92236827,0.0,1.0
2008-01-31,28.33,28.78,25.9,26.51,3175300,14.5403581473642,14.7713204193838,13.2931618784586,13.6062440694185,6186659.78432634,0.0,1.0
2008-02-01,28.84,28.97,27.39,28.24,2816400,14.8021153889864,14.8688378231253,14.05790362359,14.4941656929603,5487389.73217544,0.0,1.0
2008-02-04,27.63,29.06,27.54,29.06,1948400,14.1810835020005,14.9150302775293,14.1348910475965,14.9150302775293,3796204.42911895,0.0,1.0
2008-02-05,26.86,27.77,26.74,27.19,2004900,13.7858813921003,14.2529384310732,13.7242914528951,13.9552537249147,3906287.34343083,0.0,1.0
2008-02-06,26.41,27.13,26.33,26.99,2502900,13.5549191200808,13.9244587553121,13.5138591606106,13.8526038262393,4876575.685507,0.0,1.0
2008-02-07,26.89,27.13,26.21,26.24,2203400,13.8012788769016,13.9244587553121,13.4522692214054,13.4676667062067,4293038.82114594,0.0,1.0
2008-02-08,26.86,27.45,26.51,26.81,1658400,13.7858813921003,14.0886985931926,13.6062440694185,13.7602189174315,3231177.0813236,0.0,1.0
2008-02-11,29.01,29.43,28.5,28.75,6164900,14.8893678028604,15.1049325900787,14.6276105612383,14.7559229345825,12011507.2290472,0.0,1.0
2008-02-12,30.35,31.5,29.25,29.25,5053900,15.5771221239853,16.1673590413686,15.0125476812708,15.0125476812708,9846867.97594146,0.0,1.0
2008-02-13,31.32,31.73,30.28,30.28,4130500,16.0749741325608,16.2854064248453,15.5411946594489,15.5411946594489,8047742.96575439,0.0,1.0
2008-02-14,30.35,31.5,30.25,31.45,2537400,15.5771221239853,16.1673590413686,15.5257971746476,16.1416965666998,4943794.45619301,0.0,1.0
2008-02-15,30.54,30.65,29.81,30.19,2017300,15.6746395277269,15.7310969719983,15.2999673975618,15.495002205045,3930447.13347448,0.0,1.0
2008-02-19,30.51,31.3,30.28,31.0,1386000,15.6592420429256,16.0647091426932,15.5411946594489,15.9107342946802,2700441.04842891,0.0,1.0
2008-02-20,31.61,31.75,30.085,30.32,2265100,16.22381648564,16.2956714147128,15.4411110082405,15.561724639184,4413253.26031482,0.0,1.0
2008-02-21,31.08,32.0,30.97,31.69,1444700,15.9517942541504,16.423983788057,15.8953368098789,16.2648764451102,2814810.37710334,0.0,1.0
2008-02-22,31.38,31.49,30.62,31.27,1148500,16.1057691021634,16.1622265464348,15.715699487197,16.0493116578919,2237703.13428615,0.0,1.0
2008-02-25,32.2,32.21,30.76,31.29,1550000,16.5266336867323,16.5317661816661,15.7875544162698,16.0595766477595,3019973.75545802,0.0,1.0
2008-02-26,33.22,33.53,32.06,32.3,2717200,17.0501481699767,17.2092555129235,16.4547787576596,16.57795863607,5294111.41182613,0.0,1.0
2008-02-27,32.15,33.13,32.04,32.8,1742400,16.5009712120635,17.0039557155728,16.4445137677921,16.8345833827584,3394840.17516777,0.0,1.0
2008-02-28,31.14,32.15,31.02,32.15,1581200,15.982589223753,16.5009712120635,15.9209992845477,16.5009712120635,3080762.90460013,0.0,1.0
2008-02-29,30.83,31.84,30.67,30.83,2067000,15.8234818808062,16.3418638691167,15.7413619618659,15.8234818808062,4027281.13066561,0.0,1.0
2008-03-03,31.16,31.99,30.76,31.83,2454300,15.9928542136205,16.4188512931232,15.7875544162698,16.3367313741829,4781884.89549716,0.0,1.0
2008-03-04,31.14,31.36,30.52,30.94,2128900,15.982589223753,16.0955041122958,15.6643745378594,15.8799393250776,4147885.24386745,0.0,1.0
2008-03-05,30.63,31.74,30.52,31.26,2450400,15.7208319821308,16.290538919779,15.6643745378594,16.0441791629582,4774286.2518544,0.0,1.0
2008-03-06,29.0,30.45,28.88,30.37,2437000,14.8842353079266,15.628447073323,14.8226453687214,15.5873871138528,4748178.09164594,0.0,1.0
2008-03-07,28.25,28.81,27.83,28.74,3055800,14.4992981878941,14.7867179041851,14.2837334006758,14.7507904396487,5953829.54963134,0.0,1.0
2008-03-10,28.2,29.29,28.15,28.44,1593200,14.4736357132252,15.0330776610059,14.4479732385564,14.5968155916357,3104143.34657788,0.0,1.0
2008-03-11,29.18,29.19,27.8,28.89,3040900,14.9766202167345,14.9817527116682,14.2683359158745,14.8277778636552,5924798.83417565,0.0,1.0
2008-03-12,29.67,30.63,28.96,29.29,2393800,15.2281124684891,15.7208319821308,14.8637053281916,15.0330776610059,4664008.50052606,0.0,1.0
2008-03-13,29.43,29.47,27.82,29.2,3417000,15.1049325900787,15.1254625698137,14.278600905742,14.986885206602,6657580.85316129,0.0,1.0
2008-03-14,29.28,29.77,28.25,29.7,2504400,15.0279451660721,15.2794374178268,14.4992981878941,15.2435099532904,4879498.24075424,0.0,1.0
2008-03-17,29.46,29.86,28.14,28.6,3135600,15.12033007488,15.3256298722307,14.4428407436226,14.6789355105759,6109309.48878331,0.0,1.0
2008-03-18,29.86,31.26,29.48,29.7,4522200,15.3256298722307,16.0441791629582,15.1305950647475,15.2435099532904,8810919.5593111,0.0,1.0
2008-03-19,31.83,32.86,30.64,30.99,5667200,16.3367313741829,16.865378352361,15.7259644770646,15.9056017997464,11041803.3980204,0.0,1.0
2008-03-20,34.35,34.44,31.83,32.81,5035100,17.6301200974924,17.6763125518963,16.3367313741829,16.8397158776922,9810238.61684301,0.0,1.0
2008-03-24,34.09,35.3,33.99,34.42,2884800,17.4966752292145,18.1177071162004,17.4453502798768,17.6660475620288,5620658.25144855,0.0,1.0
2008-03-25,34.21,34.68,33.53,34.6,2360300,17.5582651684197,17.7994924303068,17.2092555129235,17.7584324708366,4598738.10000486,0.0,1.0
2008-03-26,33.28,34.25,33.03,34.1,2548400,17.0809431395793,17.5787951481547,16.9526307662351,17.5018077241482,4965226.52800593,0.0,1.0
2008-03-27,32.2,33.31,32.19,33.28,2359300,16.5266336867323,17.0963406243806,16.5215011917986,17.0809431395793,4596789.72984007,0.0,1.0
2008-03-28,31.69,32.94,31.37,32.35,2029100,16.2648764451102,16.9064383118312,16.1006366072296,16.6036211107389,3953437.90141926,0.0,1.0
2008-03-31,32.55,32.77,31.51,31.62,1820100,16.7062710094142,16.8191858979571,16.1724915363024,16.2289489805738,3546228.53697364,0.0,1.0
2008-04-01,34.34,34.36,32.56,32.59,2600300,17.6249876025587,17.6352525924262,16.711403504348,16.7268009891493,5066346.93955965,0.0,1.0
2008-04-02,34.87,34.95,34.02,34.41,2372100,17.8970098340484,17.9380697935185,17.4607477646781,17.660915067095,4621728.86794963,0.0,1.0
2008-04-03,34.95,35.04,34.24,34.59,2693500,17.9380697935185,17.9842622479224,17.573662653221,17.7532999759029,5247935.0389201,0.0,1.0
2008-04-04,34.41,35.58,33.97,35.13,2518100,17.660915067095,18.2614169743459,17.4350852900092,18.0304547023263,4906190.91201215,0.0,1.0
2008-04-07,34.9,35.13,34.26,34.53,2167200,17.9124073188497,18.0304547023263,17.5839276430885,17.7225050063002,4222507.82117974,0.0,1.0
2008-04-08,34.0,34.85,33.73,34.64,1478400,17.5428676836184,17.9814393757088,17.4035566755426,17.8730863694277,2865301.20995772,0.18,1.0
2008-04-09,33.32,34.41,32.93,33.93,1718100,17.192010329946,17.7544140292149,16.990783318281,17.506750014858,3329866.07740014,0.0,1.0
2008-04-10,34.38,34.57,33.004,33.004,1677100,17.7389350283176,17.8369687006673,17.0289648538277,17.0289648538277,3250403.58442919,0.0,1.0
2008-04-11,33.95,34.95,33.77,34.16,1271200,17.5170693487895,18.0330360453665,17.4241953434057,17.6254223550707,2463724.90401668,0.0,1.0
2008-04-14,33.28,33.95,33.02,33.69,1483300,17.1713716620829,17.5170693487895,17.0372203209729,17.3829180076795,2874797.94692255,0.0,1.0
2008-04-15,34.44,34.6,33.24,33.43,2133700,17.7698930301123,17.8524477015646,17.1507329942198,17.2487666665695,4135344.42078381,0.0,1.0
2008-04-16,34.9,35.16,34.444,34.55,1533500,18.0072377105377,18.1413890516477,17.7719568968986,17.8266493667357,2972091.04807235,0.0,1.0
2008-04-17,35.35,35.43,34.71,34.86,1665000,18.2394227239973,18.2807000597235,17.9092040381881,17.9865990426746,3226952.45845483,0.0,1.0
2008-04-18,35.72,36.22,35.42,35.65,1465700,18.4303304017308,18.6883137500193,18.2755403927577,18.3942127329704,2840687.21823258,0.0,1.0
2008-04-21,35.52,35.83,35.03,35.45,852800,18.3271370624154,18.4870867383543,18.0743133810927,18.291019393655,1652819.85379596,0.0,1.0
2008-04-22,34.58,35.53,33.88,35.17,1782300,17.842128367633,18.3322967293812,17.4809516800291,18.1465487186135,3454292.71273516,0.0,1.0
2008-04-23,34.43,35.44,34.32,34.81,1778100,17.7647333631465,18.2858597266893,17.707977026523,17.9608007078458,3446152.65247959,0.0,1.0
2008-04-24,34.5,34.91,33.54,33.59,1340400,17.8008510319069,18.0123973775035,17.3055230031929,17.3313213380218,2597842.08727498,0.0,1.0
2008-04-25,35.74,35.92,34.084,34.35,2183000,18.4406497356624,18.5335237410462,17.5862088861308,17.7234560274203,4230893.22330743,0.0,1.0
2008-04-28,35.08,36.0,34.84,35.75,2642600,18.1001117159215,18.5748010767724,17.9762797087431,18.4458094026281,5121648.38841606,0.0,1.0
2008-04-29,35.34,35.46,34.9,35.0,1133500,18.2342630570316,18.2961790606208,18.0072377105377,18.0588343801954,2196847.21420933,0.0,1.0
2008-04-30,35.58,37.03,35.46,35.63,3253800,18.3580950642101,19.1062467742467,18.2961790606208,18.3838933990389,6306220.96655873,0.0,1.0
2008-05-01,36.97,37.03,35.35,35.72,2234800,19.0752887724521,19.1062467742467,18.2394227239973,18.4303304017308,4331287.2997927,0.0,1.0
2008-05-02,36.53,37.73,36.24,37.25,2314800,18.8482634259582,19.4674234618506,18.6986330839509,19.2197594474937,4486336.0665653,0.0,1.0
2008-05-05,37.01,37.48,35.89,36.47,2134700,19.0959274403152,19.3384317877064,18.5180447401489,18.8173054241636,4137282.53036847,0.0,1.0
2008-05-06,36.91,37.0,36.19,36.58,1173900,19.0443307706575,19.0907677733494,18.672834749122,18.8740617607871,2275146.8414295,0.0,1.0
2008-05-07,36.5,37.67,36.31,36.98,1899400,18.8327844250609,19.436465460056,18.7347507527113,19.0804484394179,3681245.34509855,0.0,1.0
2008-05-08,36.75,37.0,36.04,36.57,3111100,18.9617760992052,19.0907677733494,18.5954397446355,18.8689020938213,6029652.7288281,0.0,1.0
2008-05-09,35.77,37.11,35.59,36.48,2004800,18.4561287365597,19.1475241099729,18.3632547311758,18.8224650911294,3885522.09532146,0.0,1.0
2008-05-12,36.91,36.98,35.8,35.8,1136600,19.0443307706575,19.0804484394179,18.471607737457,18.471607737457,2202855.35392177,0.0,1.0
2008-05-13,37.02,37.12,36.37,37.02,1116300,19.101087107281,19.1526837769386,18.7657087545059,19.101087107281,2163511.72935322,0.0,1.0
2008-05-14,37.18,37.68,37.02,37.26,1386700,19.1836417787333,19.4416251270218,19.101087107281,19.2249191144594,2687576.56104462,0.0,1.0
2008-05-15,37.45,37.64,36.58,36.98,1098900,19.3229527868091,19.4209864591587,18.8740617607871,19.0804484394179,2129788.62258018,0.0,1.0
2008-05-16,36.02,37.59,35.63,37.59,2202200,18.5851204107039,19.3951881243298,18.3838933990389,19.3951881243298,4268104.92733287,0.0,1.0
2008-05-19,36.18,36.79,35.92,36.21,1621700,18.6676750821563,18.9824147670682,18.5335237410462,18.6831540830536,3143032.31343915,0.0,1.0
2008-05-20,34.47,36.176,34.19,35.9,2347700,17.7853720310096,18.66561121537,17.640901355968,18.5232044071147,4550099.87190053,0.0,1.0
2008-05-21,32.96,34.72,32.44,34.53,3229900,17.0062623191783,17.9143637051538,16.7379596369582,17.8163300328042,6259900.14748542,0.0,1.0
2008-05-22,33.21,33.48,32.75,32.9,1871100,17.1352539933225,17.2745650013983,16.8979093128971,16.9753043173837,3626396.84385275,0.0,1.0
2008-05-23,31.74,32.92,31.42,32.74,2760000,16.3767829493543,16.9856236513152,16.2116736064497,16.8927496459313,5349182.45365485,0.0,1.0
2008-05-27,33.18,33.96,32.66,32.73,3310700,17.1197749924252,17.5222290157553,16.8514723102052,16.8875899789656,6416499.40192577,0.0,1.0
2008-05-28,34.01,34.15,33.32,33.49,2346300,17.5480273505841,17.6202626881049,17.192010329946,17.2797246683641,4547386.51848203,0.0,1.0
2008-05-29,34.55,34.83,33.71,34.32,2260200,17.8266493667357,17.9711200417773,17.393237341611,17.707977026523,4380515.28324301,0.0,1.0
2008-05-30,34.25,34.76,33.65,34.76,1821900,17.6718593577626,17.9350023730169,17.3622793398164,17.9350023730169,3531041.8522876,0.0,1.0
2008-06-02,33.8,34.43,33.29,34.26,2483200,17.439674344303,17.7647333631465,17.1765313290487,17.6770190247284,4812713.72062162,0.0,1.0
2008-06-03,33.56,34.39,33.22,33.86,2753700,17.3158423371245,17.7440946952834,17.1404136602883,17.4706323460976,5336972.3632715,0.0,1.0
2008-06-04,33.94,34.34,32.88,33.18,2446400,17.5119096818238,17.7182963604546,16.9649849834521,17.1197749924252,4741391.28790622,0.0,1.0
2008-06-05,33.84,34.49,33.41,33.8,1851300,17.4603130121661,17.7956913649411,17.2384473326379,17.439674344303,3588022.27407652,0.0,1.0
2008-06-06,32.16,33.8299,31.98,33.8299,3633400,16.5934889619167,17.4551017485306,16.5006149565328,17.4551017485306,7041927.36489474,0.0,1.0
2008-06-09,32.01,33.0,31.69,32.47,2095900,16.5160939574301,17.0269009870414,16.3509846145255,16.7534386378555,4062083.87848377,0.0,1.0
2008-06-10,32.09,32.43,31.11,31.72,4121800,16.5573712931563,16.7327999699925,16.0517239305108,16.3664636154228,7988500.08604149,0.0,1.0
2008-06-11,30.74,32.12,30.53,31.77,3067200,15.8608162527773,16.5728502940536,15.7524632464961,16.3922619502516,5944569.71806165,0.0,1.0
2008-06-12,31.49,32.21,30.72,30.72,2727500,16.2477912752101,16.6192872967455,15.8504969188458,15.8504969188458,5286193.89215347,0.0,1.0
2008-06-13,32.47,33.2,31.98,32.22,2292200,16.7534386378555,17.1300943263568,16.5006149565328,16.6244469637113,4442534.78995205,0.0,1.0
2008-06-16,33.13,33.3,31.68,32.2,2284500,17.0939766575964,17.1816909960145,16.3458249475597,16.6141276297798,4427611.34615017,0.0,1.0
2008-06-17,32.01,33.13,31.83,33.06,2299900,16.5160939574301,17.0939766575964,16.4232199520463,17.057858988836,4457458.23375391,0.0,1.0
2008-06-18,31.4,32.32,31.01,31.44,1865100,16.2013542725181,16.676043633369,16.0001272608531,16.2219929403812,3614768.18634481,0.0,1.0
2008-06-19,32.14,32.36,31.01,31.5,1988900,16.5831696279851,16.6966823012321,16.0001272608531,16.2529509421758,3854706.15292541,0.0,1.0
2008-06-20,31.64,32.65,31.02,31.5,2510600,16.3251862796966,16.8463126432394,16.0052869278189,16.2529509421758,4865817.92324126,0.0,1.0
2008-06-23,30.65,32.35,30.53,31.64,2322600,15.8143792500854,16.6915226342663,15.7524632464961,16.3251862796966,4501453.32132563,0.0,1.0
2008-06-24,31.6,32.0,30.0,30.48,4811200,16.3045476118335,16.5109342904644,15.4790008973103,15.7266649116673,9324632.83370444,0.0,1.0
2008-06-25,33.76,34.13,32.57,32.75,6567700,17.4190356764399,17.6099433541734,16.8050353075133,16.8979093128971,12728922.3191554,0.0,1.0
2008-06-26,32.63,33.51,32.53,33.45,3101700,16.8359933093079,17.2900440022956,16.7843966396502,17.259086000501,6011434.49873232,0.0,1.0
2008-06-27,32.26,33.11,31.46,32.59,2928800,16.6450856315744,17.0836573236648,16.2323122743128,16.8153546414448,5676335.35154503,0.0,1.0
2008-06-30,31.94,32.92,31.58,32.21,2174900,16.4799762886697,16.9856236513152,16.294228277902,16.6192872967455,4215194.53567172,0.0,1.0
2008-07-01,32.04,32.4,30.87,31.25,3084800,16.5315729583274,16.7173209690952,15.9278919233323,16.1239592680316,5978680.44675163,0.0,1.0
2008-07-02,30.72,32.65,30.67,32.32,2515200,15.8504969188458,16.8463126432394,15.8246985840169,16.676043633369,4874733.22733067,0.0,1.0
2008-07-03,31.45,31.63,30.79,30.92,1542600,16.227152607347,16.3200266127309,15.8866145876062,15.9536902581612,2989727.84529274,0.0,1.0
2008-07-07,31.35,32.2,30.94,31.7899,2194200,16.1755559376893,16.6141276297798,15.9640095920927,16.4025296875135,4252600.0506556,0.0,1.0
2008-07-08,32.96,32.96,31.21,31.22,2516000,17.1094556584937,17.1094556584937,16.2010349241987,16.2062258998232,4846873.07739286,0.2,1.0
2008-07-09,31.4,32.89,31.4,32.77,2526400,16.299663461065,17.0731188291219,16.299663461065,17.0108271216274,4866907.84687016,0.0,1.0
2008-07-10,30.2,31.43,29.95,31.43,4178300,15.6767463861198,16.3152363879386,15.5469719955062,16.3152363879386,8049161.27951933,0.0,1.0
2008-07-11,29.21,29.95,28.71,29.68,3764000,15.1628397992901,15.5469719955062,14.9032910180629,15.4068156536436,7251045.41466879,0.0,1.0
2008-07-14,29.38,30.3,29.24,29.68,2207600,15.2510863849073,15.7286561423653,15.1784127261637,15.4068156536436,4252765.10558525,0.0,1.0
2008-07-15,29.04,29.8,27.58,28.87,3949400,15.0745932136728,15.4691073611381,14.3167107724896,14.9863466280556,7608203.70900454,0.0,1.0
2008-07-16,30.41,30.5,28.61,29.05,2601200,15.7857568742352,15.8324756548561,14.8513812618175,15.0797841892974,5011004.07349536,0.0,1.0
2008-07-17,31.71,31.815,29.22,29.75,3382700,16.4605837054258,16.5150889494835,15.1680307749146,15.4431524830154,6516501.4145059,0.0,1.0
2008-07-18,31.52,32.26,30.83,31.84,2584400,16.3619551685595,16.7460873647757,16.003777850466,16.5280663885449,4978640.21510895,0.0,1.0
2008-07-21,30.52,31.94,30.42,31.52,1873500,15.8428576061052,16.5799761447903,15.7909478498598,16.3619551685595,3609148.136127,0.0,1.0
2008-07-22,31.86,31.92,29.91,30.23,2469100,16.538448339794,16.5695941935412,15.5262080930081,15.6923193129935,4756523.9727308,0.0,1.0
2008-07-23,33.44,33.95,31.35,31.98,5084000,17.3586224884717,17.6233622453234,16.2737085829423,16.6007400472885,9793920.00217225,0.0,1.0
2008-07-24,31.81,33.8,31.68,33.31,3884600,16.5124934616712,17.5454976109553,16.4450107785522,17.2911398053527,7483371.68379982,0.0,1.0
2008-07-25,31.1,32.48,31.08,32.02,1997600,16.1439341923287,16.8602888285156,16.1335522410796,16.6215039497866,3848216.87575516,0.0,1.0
2008-07-28,31.1,32.16,30.71,30.99,2393900,16.1439341923287,16.6941776085302,15.9414861429715,16.0868334604587,4611657.17804879,0.0,1.0
2008-07-29,32.5,32.58,30.21,30.51,3773300,16.8706707797647,16.9121985847611,15.6819373617444,15.8376666304807,7268961.12198986,0.0,1.0
2008-07-30,33.39,33.62,32.18,32.67,3269500,17.332667610349,17.4520600497135,16.7045595597793,16.9589173653819,6298430.65442607,0.0,1.0
2008-07-31,32.57,33.69,32.25,33.07,2882600,16.9070076091365,17.4883968790853,16.7408963891511,17.1665563903637,5553098.70146768,0.0,1.0
2008-08-01,32.07,32.97,31.55,32.73,2250700,16.6474588279094,17.1146466341182,16.3775280954331,16.9900632191292,4335793.81370751,0.0,1.0
2008-08-04,32.18,32.56,31.55,31.98,2147600,16.7045595597793,16.901816633512,16.3775280954331,16.6007400472885,4137179.89706237,0.0,1.0
2008-08-05,34.8,34.93,32.59,32.59,3818700,18.0645951734096,18.1320778565287,16.9173895603856,16.9173895603856,7356420.59643884,0.0,1.0
2008-08-06,34.67,34.82,33.73,34.82,2282100,17.9971124902905,18.0749771246587,17.5091607815835,18.0749771246587,4396283.40616783,0.0,1.0
2008-08-07,33.5,34.36,33.43,34.16,2207100,17.389768342219,17.8361922459297,17.3534315128472,17.7323727334388,4251801.89551422,0.0,1.0
2008-08-08,35.65,35.9,33.02,33.33,3541000,18.5058281014958,18.6356024921093,17.1406015122409,17.3015217566018,6821453.72299208,0.0,1.0
2008-08-11,37.01,37.83,34.82,35.64,3345900,19.2118007864336,19.6374607876461,18.0749771246587,18.5006371258712,6445609.15327853,0.0,1.0
2008-08-12,35.69,36.81,35.5,36.47,2009500,18.5265920039939,19.1079812739427,18.4279634671276,18.9314881027083,3871141.27544553,0.0,1.0
2008-08-13,34.7,35.68,33.97,35.5,2005100,18.0126854171642,18.5214010283694,17.6337441965725,18.4279634671276,3862665.02682051,0.0,1.0
2008-08-14,35.73,36.21,34.0,34.29,1333200,18.5473559064921,18.7965227364702,17.6493171234462,17.7998554165579,2568303.33337844,0.0,1.0
2008-08-15,36.04,36.44,35.59,35.97,1591300,18.7082761508529,18.9159151758346,18.4746822477485,18.6719393214811,3065512.37204105,0.0,1.0
2008-08-18,34.97,36.35,34.72,36.24,2036900,18.1528417590268,18.8691963952138,18.0230673684133,18.8120956633438,3923925.18733765,0.0,1.0
2008-08-19,33.01,33.9,32.81,33.9,3061600,17.1354105366164,17.5974073672007,17.0315910241255,17.5974073672007,5897927.90689427,0.0,1.0
2008-08-20,32.51,33.34,32.25,32.89,2459200,16.8758617553893,17.3067127322263,16.7408963891511,17.0731188291219,4737452.41332452,0.0,1.0
2008-08-21,32.31,32.6,31.78,32.51,1602400,16.7720422428984,16.9225805360101,16.4969205347976,16.8758617553893,3086895.63561777,0.0,1.0
2008-08-22,33.57,33.675,32.46,32.81,1656700,17.4261051715908,17.4806104156485,16.8499068772665,17.0315910241255,3191500.24933098,0.0,1.0
2008-08-25,32.26,33.12,32.14,32.81,1358400,16.7460873647757,17.1925112684864,16.6837956572812,17.0315910241255,2616849.12095805,0.0,1.0
2008-08-26,28.25,28.82,27.26,28.26,14194800,14.6645061393339,14.9603917499329,14.1505995525042,14.6696971149585,27345148.6323435,0.0,1.0
2008-08-27,28.12,28.79,27.76,28.79,3060500,14.5970234562149,14.9448188230593,14.4101483337313,14.9448188230593,5895808.84473801,0.0,1.0
2008-08-28,28.76,28.86,27.86,28.24,2739100,14.9292458961856,14.9811556524311,14.4620580899768,14.6593151637094,5276657.41108379,0.0,1.0
2008-08-29,29.29,29.37,28.5,28.64,2819900,15.2043676042864,15.2458954092828,14.7942805299475,14.8669541886911,5432312.15856126,0.0,1.0
2008-09-02,29.78,31.9,29.45,29.75,5095700,15.458725409889,16.5592122422921,15.2874232142791,15.4431524830154,9816459.11783419,0.0,1.0
2008-09-03,29.33,30.05,29.1,29.77,3188500,15.2251315067846,15.5988817517517,15.1057390674201,15.4535344342645,6142390.62292016,0.0,1.0
2008-09-04,29.29,29.49,28.2,29.06,4929500,15.2043676042864,15.3081871167773,14.6385512612112,15.0849751649219,9496288.0902258,0.0,1.0
2008-09-05,29.75,29.79,28.78,28.79,3073800,15.4431524830154,15.4639163855136,14.9396278474347,14.9448188230593,5921430.23262725,0.0,1.0
2008-09-08,30.73,31.55,29.48,30.61,4689600,15.9518680942206,16.3775280954331,15.3029961411527,15.8895763867261,9034139.89814848,0.0,1.0
2008-09-09,29.52,31.3,29.52,30.99,3612400,15.3237600436509,16.2477537048196,15.3237600436509,16.0868334604587,6959000.12113433,0.0,1.0
2008-09-10,30.52,31.0,29.46,29.71,3383400,15.8428576061052,16.0920244360833,15.2926141899036,15.4223885805172,6517849.90860533,0.0,1.0
2008-09-11,31.05,31.17,30.0,30.34,3218900,16.117979314206,16.1802710217005,15.572926873629,15.7494200448634,6200953.79523842,0.0,1.0
2008-09-12,30.43,30.75,29.7,30.44,3407000,15.7961388254843,15.9622500454697,15.4171976048927,15.8013298011089,6563313.42395767,0.0,1.0
2008-09-15,29.52,30.65,28.94,29.49,2668300,15.3237600436509,15.9103402892243,15.0226834574274,15.3081871167773,5140266.86502678,0.0,1.0
2008-09-16,29.89,30.01,29.03,29.36,2721500,15.515826141759,15.5781178492535,15.0694022380483,15.2407044336582,5242752.41658373,0.0,1.0
2008-09-17,28.82,30.57,28.51,30.23,4665000,14.9603917499329,15.8688124842279,14.7994715055721,15.6923193129935,8986749.96265409,0.0,1.0
2008-09-18,29.44,29.7,27.84,29.25,5448700,15.2822322386546,15.4171976048927,14.4516761387277,15.1836037017882,10496485.4279771,0.0,1.0
2008-09-19,31.72,32.3,30.01,31.15,6058200,16.4657746810504,16.7668512672739,15.5781178492535,16.1698890704514,11670638.5045554,0.0,1.0
2008-09-22,29.85,31.35,29.41,31.22,2225400,15.4950622392608,16.2737085829423,15.2666593117809,16.2062258998232,4287055.38411371,0.0,1.0
2008-09-23,28.55,30.52,28.41,29.88,2617400,14.8202354080702,15.8428576061052,14.7475617493266,15.5106351661344,5042212.07979654,0.0,1.0
2008-09-24,28.03,28.73,27.93,28.73,2018200,14.550304675594,14.913672969312,14.4983949193486,14.913672969312,3887901.13068135,0.0,1.0
2008-09-25,28.11,28.52,27.89,28.28,2144000,14.5918324805903,14.8046624811966,14.4776310168504,14.6800790662076,4130244.784551,0.0,1.0
2008-09-26,28.56,28.61,27.5,27.5,2425100,14.8254263836948,14.8513812618175,14.2751829674932,14.2751829674932,4671761.48648069,0.0,1.0
2008-09-29,27.27,28.39,26.75,28.09,3219800,14.1557905281287,14.7371797980775,13.8858597956525,14.5814505293413,6202687.57336628,0.0,1.0
2008-09-30,28.63,28.95,26.71,27.81,2848500,14.8617632130666,15.027874433052,13.8650958931543,14.436103211854,5487407.77462382,0.0,1.0
2008-10-01,28.86,29.3,28.06,28.3,2739800,14.9811556524311,15.209558579911,14.5658776024676,14.6904610174567,5278005.9051832,0.0,1.0
2008-10-02,28.57,28.81,28.02,28.65,2339400,14.8306173593193,14.9552007743083,14.5451136999695,14.8721451643157,4506667.28030718,0.0,1.0
2008-10-03,27.45,29.21,27.14,29.08,2884500,14.2492280893705,15.1628397992901,14.0883078450097,15.095357116171,5556758.89973756,0.0,1.0
2008-10-06,25.87,27.0,24.56,26.13,3687600,13.4290539406927,14.0156341862661,12.7490361338776,13.5640193069308,7103866.91581635,0.0,1.0
2008-10-07,25.37,26.4,24.97,25.86,2731400,13.1695051594656,13.7041756487935,12.9618661344838,13.4238629650682,5261823.97598999,0.0,1.0
2008-10-08,24.07,25.66,24.01,24.01,4419800,12.5984978407658,13.4307210051538,12.5670931930531,12.5670931930531,8444227.82339687,0.2,1.0
2008-10-09,21.24,24.36,21.24,24.08,4834700,11.1172452903143,12.7502869713775,11.1172452903143,12.603731948718,9236913.0408111,0.0,1.0
2008-10-10,21.43,22.48,17.8,19.74,6479500,11.2166933414047,11.7662746763779,9.31671215478321,10.3321290974955,12379377.8410109,0.0,1.0
2008-10-13,23.28,23.28,22.21,22.73,2149800,12.1850033125479,12.1850033125479,11.6249537616705,11.897127375181,4107290.14316001,0.0,1.0
2008-10-14,22.27,24.77,21.7,24.22,3520600,11.6563584093833,12.9648853974146,11.3580142561121,12.6770094600477,6726265.54935763,0.0,1.0
2008-10-15,20.45,21.96,20.45,21.82,3202200,10.7037507620964,11.4941010628674,10.7037507620964,11.4208235515376,6117947.94698436,0.0,1.0
2008-10-16,21.0,21.0,19.7,20.18,3271000,10.9916266994633,10.9916266994633,10.311192665687,10.5624298473891,6249393.45905498,0.0,1.0
2008-10-17,21.21,21.68,20.16,20.45,2923700,11.101542966458,11.3475460402079,10.5519616314848,10.7037507620964,5585861.09943104,0.0,1.0
2008-10-20,21.66,22.07,21.2,21.49,2375300,11.3370778243036,11.5516762503408,11.0963088585058,11.2480979891175,4538118.09333331,0.0,1.0
2008-10-21,21.0,22.12,20.89,21.3,2358100,10.9916266994633,11.5778467901014,10.93405151199,11.1486499380271,4505256.71531567,0.0,1.0
2008-10-22,19.63,20.66,19.13,20.5,3545100,10.2745539100222,10.8136670290911,10.0128485124159,10.7299213018571,6773073.90758044,0.0,1.0
2008-10-23,19.22,20.06,18.36,19.72,2642800,10.059955483985,10.4996205519635,9.60982220010223,10.3216608815913,5049188.94331717,0.0,1.0
2008-10-24,18.71,19.3,17.81,17.98,2150600,9.79301597842662,10.101828347602,9.32194626273533,9.41092609792146,4108818.57934686,0.0,1.0
2008-10-27,18.08,19.3,18.08,18.41,1655200,9.46326717744272,10.101828347602,9.46326717744272,9.63599273986286,3162334.47062909,0.0,1.0
2008-10-28,19.7,19.7,17.07,18.6,2951800,10.311192665687,10.311192665687,8.93462227427805,9.73544079095324,5639547.4204948,0.0,1.0
2008-10-29,19.96,20.86,19.3,19.44,2173800,10.4472794724423,10.9183491881336,10.101828347602,10.1751058589318,4153143.22876602,0.0,1.0
2008-10-30,20.7,21.18,20.21,20.52,1865200,10.8346034608996,11.0858406426016,10.5781321712454,10.7403895177613,3563548.96968183,0.0,1.0
2008-10-31,22.17,22.36,20.48,20.61,2871400,11.604017329862,11.7034653809524,10.7194530859528,10.7874964893304,5485939.58371459,0.0,1.0
2008-11-03,21.77,22.92,21.52,22.17,1795800,11.394653011777,11.9965754262714,11.2638003129739,11.604017329862,3430957.13047107,0.0,1.0
2008-11-04,22.89,22.92,21.96,22.32,1639100,11.980873102415,11.9965754262714,11.4941010628674,11.6825289491439,3131574.69236839,0.0,1.0
2008-11-05,20.96,22.56,20.87,22.54,2104000,10.9706902676548,11.8081475399949,10.9235832960857,11.7976793240906,4019787.17146184,0.0,1.0
2008-11-06,20.35,21.36,19.85,20.99,2372300,10.6514096825752,11.1800545857398,10.3897042849689,10.9863925915112,4532386.45763255,0.0,1.0
2008-11-07,19.59,20.76,19.07,20.56,2846100,10.2536174782137,10.8660081086123,9.98144386470313,10.7613259495698,5437602.78930487,0.0,1.0
2008-11-10,18.62,20.35,18.42,19.75,1552000,9.74590900685749,10.6514096825752,9.64122684781498,10.3373632054477,2965166.20252317,0.0,1.0
2008-11-11,18.29,18.81,17.85,18.11,1844800,9.57318344443735,9.84535705794787,9.34288269454383,9.47896950129909,3524573.84691672,0.0,1.0
2008-11-12,17.5,18.2,17.285,17.95,2757200,9.15968891621944,9.52607647286822,9.04715559524875,9.39522377406509,5267755.31803923,0.0,1.0
2008-11-13,18.38,18.6,16.35,17.32,4303300,9.62029041600648,9.73544079095324,8.55776650172503,9.06547497308119,8221649.30368426,0.0,1.0
2008-11-14,17.36,18.64,17.35,18.04,2204400,9.08641140488969,9.75637722276174,9.08117729693756,9.44233074563422,4211605.91291371,0.0,1.0
2008-11-17,16.75,17.55,16.71,17.05,1832700,8.76713081981004,9.18585945598007,8.74619438800154,8.9241540583738,3501456.24959035,0.0,1.0
2008-11-18,16.53,17.15,16.0,16.34,2131000,8.65198044486328,8.97649513789506,8.37457272340063,8.5525323937729,4071371.89276861,0.0,1.0
2008-11-19,14.94,16.64,14.89,16.5,2590000,7.81975728047534,8.70955563233666,7.79358674071472,8.6362781210069,4948312.1549839,0.0,1.0
2008-11-20,13.54,15.18,13.47,14.83,2938000,7.08698216717779,7.94537587132635,7.05034341151291,7.76218209300196,5613181.89627131,0.0,1.0
2008-11-21,14.3,14.34,13.21,13.87,2962700,7.48477437153932,7.50571080334782,6.91425660475765,7.25970772959792,5660372.36354085,0.0,1.0
2008-11-24,15.66,16.11,14.08,14.27,2464300,8.19661305302837,8.43214791087401,7.36962399659256,7.46907204768294,4708156.61912233,0.0,1.0
2008-11-25,16.58,16.71,15.54,16.36,1887500,8.67815098462391,8.74619438800154,8.13380375760287,8.56300060967715,3606154.12839078,0.0,1.0
2008-11-26,18.13,18.24,16.01,16.26,2525600,9.48943771720334,9.54701290467672,8.37980683135276,8.5106595301559,4825273.04194106,0.0,1.0
2008-11-28,18.29,18.34,17.76,18.07,707400,9.57318344443735,9.59935398419798,9.2957757229747,9.45803306949059,1351519.69823769,0.0,1.0
2008-12-01,16.28,17.89,16.22,17.88,2398600,8.52112774606015,9.36381912635234,8.48972309834739,9.35858501840021,4582633.79727582,0.0,1.0
2008-12-02,17.04,17.08,15.765,16.48,2518000,8.91891995042168,8.93985638223018,8.25157118652569,8.62580990510265,4810752.89816581,0.0,1.0
2008-12-03,18.14,18.23,16.77,16.94,3218000,9.49467182515547,9.5417787967246,8.77759903571429,8.86657887090042,6148134.56167498,0.0,1.0
2008-12-04,18.86,19.4,17.89,18.15,2984500,9.8715275977085,10.1541694271233,9.36381912635234,9.49990593310759,5702022.24963299,0.0,1.0
2008-12-05,20.5,20.67,18.34,18.34,4850300,10.7299213018571,10.8189011370432,9.59935398419798,9.59935398419798,9266717.54645496,0.0,1.0
2008-12-08,22.03,23.02,21.0,21.0,4786200,11.5307398185323,12.0489165057927,10.9916266994633,10.9916266994633,9144251.59698218,0.0,1.0
2008-12-09,20.98,22.18,20.66,21.88,3295200,10.9811584835591,11.6092514378141,10.8136670290911,11.4522281992504,6295628.65370769,0.0,1.0
2008-12-10,21.77,22.38,21.19,21.32,2746900,11.394653011777,11.7139335968566,11.0910747505537,11.1591181539313,5248076.70213331,0.0,1.0
2008-12-11,20.01,21.75,19.71,21.73,3006500,10.4734500122029,11.3841847958727,10.3164267736392,11.3737165799685,5744054.24477187,0.0,1.0
2008-12-12,22.0,22.58,17.55,18.45,5211100,11.5150374946759,11.8186157558991,9.18585945598007,9.65692917167136,9956042.26673226,0.0,1.0
2008-12-15,21.47,22.52,21.07,22.13,2778200,11.2376297732132,11.7872111081864,11.0282654551282,11.5830808980535,5307876.76794452,0.0,1.0
2008-12-16,22.95,23.06,21.33,21.58,2816500,12.0122777501278,12.0698529376012,11.1643522618835,11.2952049606866,5381050.65039079,0.0,1.0
2008-12-17,24.13,24.46,22.28,22.69,3802300,12.6299024884786,12.8026280508987,11.6615925173354,11.8761909433725,7264466.1416584,0.0,1.0
2008-12-18,23.98,24.36,23.07,24.36,4310300,12.5513908691967,12.7502869713775,12.0750870455533,12.7502869713775,8235023.12031935,0.0,1.0
2008-12-19,28.55,29.03,26.02,27.66,13001800,14.943378203318,15.19461538502,13.6191488914303,14.4775425955788,24840527.0180192,0.0,1.0
2008-12-22,28.39,28.5,26.88,27.93,5234900,14.859632476084,14.9172076635574,14.0692821753131,14.6188635102862,10001513.2432916,0.0,1.0
2008-12-23,27.75,28.75,27.47,28.39,2905700,14.524649567148,15.0480603623605,14.3780945444885,14.859632476084,5551471.28522652,0.0,1.0
2008-12-24,28.35,28.44,27.87,27.91,917800,14.8386960442755,14.8858030158446,14.5874588625735,14.608395294382,1753498.41538387,0.0,1.0
2008-12-26,28.5,28.79,27.8325,28.28,876200,14.9172076635574,15.068996794169,14.567830957753,14.8020572886106,1674019.73366675,0.0,1.0
2008-12-29,27.52,28.62,26.99,28.47,1500200,14.4042650842491,14.9800169589829,14.1268573627864,14.901505339701,2866199.95942349,0.0,1.0
2008-12-30,28.02,28.05,27.45,27.92,2195900,14.6659704818554,14.6816728057117,14.3676263285842,14.6136294023341,4195366.27842823,0.0,1.0
2008-12-31,28.18,28.4201,27.81,28.02,2175700,14.7497162090894,14.8753871410199,14.5560542148607,14.6659704818554,4156773.26470983,0.0,1.0
2009-01-02,29.54,29.76,27.83,28.49,2569600,15.4615548905784,15.5767052655252,14.566522430765,14.9119735556053,4909337.03221879,0.0,1.0
2009-01-05,28.74,29.56,28.4,29.26,2739800,15.0428262544084,15.4720231064827,14.8648665840361,15.3149998679189,5234511.83097486,0.0,1.0
2009-01-06,28.94,29.34,28.05,29.09,3214300,15.1475084134509,15.3568727315359,14.6816728057117,15.2260200327328,6141065.54431072,0.0,1.0
2009-01-07,27.46,28.6,27.3,28.25,3392500,14.4775425955788,15.0785767747107,14.3931869213147,14.8940487372579,6434659.01654117,0.2,1.0
2009-01-08,27.63,28.19,26.56,27.26,3304200,14.5671704994845,14.8624153594089,14.0030419278432,14.3720980027487,6267177.6926913,0.0,1.0
2009-01-09,26.68,27.69,26.62,27.59,1723000,14.0663086835413,14.5988038773335,14.0346753056922,14.5460815809184,3268067.05541647,0.0,1.0
2009-01-12,25.71,26.89,25.22,26.5,3163300,13.5549024083151,14.1770255060129,13.2965631558812,13.9714085499942,5999928.33221064,0.0,1.0
2009-01-13,25.66,26.66,25.23,26.19,2223600,13.5285412601075,14.0557642242583,13.3018353855227,13.8079694311074,4217570.46107029,0.0,1.0
2009-01-14,24.4,25.01,24.07,24.81,2945200,12.8642403252776,13.1858463334096,12.6902567471079,13.0804017405794,5586251.35903229,0.0,1.0
2009-01-15,25.14,25.709,23.63,24.49,2856200,13.2543853187492,13.5543751853509,12.4582786428816,12.9116903920512,5417442.32366833,0.0,1.0
2009-01-16,25.97,26.1,24.94,25.62,2719400,13.6919803789943,13.7605193643339,13.148940725919,13.5074523415415,5157969.55919881,0.0,1.0
2009-01-20,23.55,26.01,23.32,25.81,2937400,12.4161008057495,13.7130692975603,12.2948395239949,13.6076247047302,5571456.85930376,0.0,1.0
2009-01-21,24.9,25.02,23.57,23.72,3067100,13.127851807353,13.1911185630511,12.4266452650325,12.5057287096551,5817462.83555884,0.0,1.0
2009-01-22,27.0,27.81,24.56,25.3,4526000,14.2350200320695,14.6620706330316,12.9485959995418,13.3387409930133,8584603.30401335,0.0,1.0
2009-01-23,26.63,27.03,25.99,26.25,2556600,14.0399475353337,14.250836720994,13.7025248382773,13.8396028089565,4849181.79563424,0.0,1.0
2009-01-26,27.15,27.93,26.56,26.82,2210600,14.3141034766921,14.7253373887297,14.0030419278432,14.1401198985224,4192912.96152274,0.0,1.0
2009-01-27,27.7,28.0,26.96,27.37,2162800,14.604076106975,14.7622429962202,14.2139311135035,14.4300925288053,4102249.23241716,0.0,1.0
2009-01-28,28.12,28.59,27.71,28.23,2895900,14.8255097519183,15.0733045450692,14.6093483366165,14.8835042779749,5492742.53382507,0.0,1.0
2009-01-29,27.37,27.96,27.1,27.31,2427800,14.4300925288053,14.7411540776542,14.2877423284846,14.3984591509562,4604882.87704011,0.0,1.0
2009-01-30,26.22,27.46,25.93,27.27,2221400,13.823786120032,14.4775425955788,13.6708914604282,14.3773702323902,4213397.65345452,0.0,1.0
2009-02-02,26.18,26.49,25.41,25.5,1983900,13.8026972014659,13.9661363203526,13.3967355190699,13.4441855858434,3762924.1040283,0.0,1.0
2009-02-03,27.03,27.34,25.44,26.19,2310100,14.250836720994,14.4142758398808,13.4125522079944,13.8079694311074,4381637.66959816,0.0,1.0
2009-02-04,27.89,28.44,26.59,27.03,5043300,14.7042484701637,14.9942211004466,14.0188586167677,14.250836720994,9565782.11293202,0.0,1.0
2009-02-05,28.45,28.55,27.62,27.82,2396500,14.9994933300881,15.0522156265031,14.561898269843,14.6673428626731,4545515.20505256,0.0,1.0
2009-02-06,28.69,29.28,28.22,28.49,2563100,15.1260268414842,15.4370883903332,14.8782320483334,15.0205822486541,4861510.54540801,0.0,1.0
2009-02-09,28.6,28.72,27.77,28.65,1879100,15.0785767747107,15.1418435304088,14.6409817144656,15.1049379229182,3564146.72306041,0.0,1.0
2009-02-10,27.24,28.6,27.0,28.29,3319200,14.3615535434657,15.0785767747107,14.2350200320695,14.9151376558239,6295628.6537077,0.0,1.0
2009-02-11,28.18,28.39,27.39,27.55,3400800,14.8571431297674,14.967859952239,14.4406369880883,14.5249926623524,6450401.88163687,0.0,1.0
2009-02-12,29.27,29.38,27.5,27.5,5176400,15.4318161606917,15.4898106867482,14.4986315141449,14.4986315141449,9818236.97368416,0.0,1.0
2009-02-13,29.32,29.69,28.59,28.99,4358500,15.4581773088992,15.653249805635,15.0733045450692,15.2841937307295,8266900.90599693,0.0,1.0
2009-02-17,27.98,28.53,27.61,28.31,4626000,14.7516985369372,15.0416711672201,14.5566260402015,14.925682115107,8774276.37745598,0.0,1.0
2009-02-18,27.6,28.46,27.29,28.09,4104600,14.55135381056,15.0047655597296,14.3879146916732,14.8096930629938,7785320.97252608,0.0,1.0
2009-02-19,27.24,28.76,27.13,27.98,2860800,14.3615535434657,15.1629324489748,14.3035590174091,14.7516985369372,5426167.28504669,0.0,1.0
2009-02-20,28.23,28.53,26.73,26.81,5744500,14.8835042779749,15.0416711672201,14.0926698317488,14.1348476688809,10895769.7039118,0.0,1.0
2009-02-23,27.39,29.0,27.33,28.52,4372600,14.4406369880883,15.289465960371,14.4090036102393,15.0363989375786,8293644.80935234,0.0,1.0
2009-02-24,28.37,28.49,27.385,27.43,4684700,14.957315492956,15.0205822486541,14.4380008732675,14.4617259066543,8885614.47156679,0.0,1.0
2009-02-25,28.11,28.75,27.64,28.17,4177900,14.8202375222768,15.1576602193333,14.572442729126,14.8518709001259,7924351.33535956,0.0,1.0
2009-02-26,26.34,28.55,26.0,28.55,6314300,13.88705287573,15.0522156265031,13.7077970679188,15.0522156265031,11976526.8763879,0.0,1.0
2009-02-27,27.14,27.44,25.82,25.99,4936600,14.3088312470506,14.4669981362958,13.6128969343717,13.7025248382773,9363400.94356878,0.0,1.0
2009-03-02,25.72,27.0,25.49,26.65,4343600,13.5601746379566,14.2350200320695,13.4389133562019,14.0504919946168,8238639.61805398,0.0,1.0
2009-03-03,25.24,26.46,24.81,25.88,3804900,13.3071076151642,13.9503196314281,13.0804017405794,13.6445303122207,7216870.77141857,0.0,1.0
2009-03-04,25.49,26.25,25.28,25.8,3946200,13.4389133562019,13.8396028089565,13.3281965337303,13.6023524750886,7484878.82419299,0.0,1.0
2009-03-05,24.73,25.74,24.26,24.99,4601500,13.0382239034474,13.5707190972396,12.7904291102965,13.1753018741266,8727806.4744625,0.0,1.0
2009-03-06,24.86,25.63,24.11,24.95,4002400,13.106762888787,13.512724571183,12.7113456656739,13.1542129555605,7591475.09146772,0.0,1.0
2009-03-09,24.32,25.18,24.22,24.43,2558500,12.8220624881456,13.2754742373152,12.7693401917305,12.8800570142022,4852785.58402963,0.0,1.0
2009-03-10,26.97,27.2,24.51,24.78,4632300,14.219203343145,14.3404646248997,12.9222348513342,13.0645850516549,8786225.78108285,0.0,1.0
2009-03-11,26.79,27.33,25.92,25.92,4151100,14.1243032095979,14.4090036102393,13.6656192307867,13.6656192307867,7873518.95167691,0.0,1.0
2009-03-12,28.12,28.56,26.75,26.77,4789900,14.8255097519183,15.0574878561446,14.1032142910318,14.1137587503148,9085150.54482845,0.0,1.0
2009-03-13,28.6,28.88,27.62,28.21,3565900,15.0785767747107,15.2261992046729,14.561898269843,14.8729598186919,6763552.12589066,0.0,1.0
2009-03-16,28.78,29.98,28.68,28.9,5169800,15.1734769082578,15.8061444652387,15.1207546118427,15.2367436639559,9805718.55083698,0.0,1.0
2009-03-17,29.9,29.9,28.35,28.72,5156600,15.7639666281066,15.7639666281066,14.946771033673,15.1418435304088,9780681.70514256,0.0,1.0
2009-03-18,35.87,36.07,33.12,33.52,17815700,18.9114877240864,19.0169323169166,17.4616245726719,17.6725137583322,33791585.7453183,0.0,1.0
2009-03-19,34.94,36.19,34.34,35.67,6008800,18.4211703674263,19.0801990726147,18.1048365889358,18.8060431312563,11397075.6370206,0.0,1.0
2009-03-20,33.88,34.94,33.21,34.94,5234400,17.8623140254265,18.4211703674263,17.5090746394455,18.4211703674263,9928247.35628091,0.0,1.0
2009-03-23,36.16,36.16,33.8,34.38,4977900,19.0643823836901,19.0643823836901,17.8201361882944,18.1259255075019,9441735.92290059,0.0,1.0
2009-03-24,34.4,36.58,34.36,35.59,4606900,18.1364699667849,19.2858160286334,18.1153810482188,18.7638652941242,8738048.8204284,0.0,1.0
2009-03-25,35.17,35.7,33.81,34.97,4504900,18.5424316491809,18.8218598201808,17.8254084179359,18.4369870563508,8544582.28551695,0.0,1.0
2009-03-26,37.01,37.59,35.32,35.47,4880000,19.5125219032182,19.8183112224257,18.6215150938035,18.7005985384261,9256045.98400026,0.0,1.0
2009-03-27,35.41,36.45,35.32,36.11,3487000,18.6689651605771,19.2172770432938,18.6215150938035,19.0380212354826,6613900.07094443,0.0,1.0
2009-03-30,34.95,35.03,34.31,34.94,3489600,18.4264425970678,18.4686204341998,18.0890199000113,18.4211703674263,6618831.57085393,0.0,1.0
2009-03-31,34.26,35.66,33.52,35.24,3326000,18.0626587518038,18.8007709016148,17.6725137583322,18.5793372566715,6308526.42270179,0.0,1.0
2009-04-01,34.9,35.23,33.62,34.01,3337500,18.4000814488602,18.57406502703,17.7252360547473,17.9308530107661,6330338.82614771,0.0,1.0
2009-04-02,36.28,36.93,35.19,35.76,2927200,19.1276491393882,19.4703440660862,18.5529761084639,18.8534931980298,5552110.20581261,0.0,1.0
2009-04-03,36.49,36.49,35.47,35.97,2789800,19.2383659618599,19.2383659618599,18.7005985384261,18.9642100205015,5291499.40290243,0.0,1.0
2009-04-06,35.83,36.44,35.47,36.13,2832000,18.8903988055204,19.2120048136523,18.7005985384261,19.0485656947656,5371541.43989522,0.0,1.0
2009-04-07,34.27,36.1,34.23,35.91,4016700,18.1733755742754,19.1438242845446,18.1521635806083,19.0430673146259,7574394.11502882,0.2,1.0
2009-04-08,35.83,35.89,34.35,34.35,2945900,19.0006433272917,19.0324613177924,18.2157995616096,18.2157995616096,5555159.11655424,0.0,1.0
2009-04-09,37.04,37.56,36.07,36.72,2734100,19.6423061357211,19.9180620533932,19.1279152892943,19.4726101863844,5155762.4293326,0.0,1.0
2009-04-13,37.97,38.33,36.55,36.74,3804100,20.1354849884808,20.3263929314846,19.3824592132993,19.4832161832179,7173488.84730777,0.0,1.0
2009-04-14,36.79,37.6,36.36,37.6,4616700,19.5097311753018,19.9392740470603,19.2817022433806,19.9392740470603,8705829.48959432,0.0,1.0
2009-04-15,36.66,36.78,35.55,36.19,3356800,19.4407921958838,19.504428176885,18.8521593716221,19.1915512702955,6330003.77556916,0.0,1.0
2009-04-16,38.54,39.11,36.52,36.52,3914100,20.4377558982368,20.7400268079927,19.366550218049,19.366550218049,7380918.6659781,0.0,1.0
2009-04-17,39.53,39.75,38.15,38.74,3565800,20.9627527414971,21.0794187066661,20.2309389599827,20.5438158665722,6724120.43104284,0.0,1.0
2009-04-20,38.98,39.28,38.52,39.24,3805700,20.6710878285747,20.8301777810779,20.4271499014032,20.8089657874108,7176506.00830661,0.0,1.0
2009-04-21,39.12,39.25,38.02,38.02,4409400,20.7453298064095,20.8142687858275,20.1619999805647,20.1619999805647,8314918.56768194,0.0,1.0
2009-04-22,40.26,41.21,38.63,38.64,5439800,21.3498716259215,21.8536564755147,20.4854828839877,20.4907858824045,10257970.2509357,0.0,1.0
2009-04-23,40.19,41.0,39.14,40.51,3182800,21.3127506370041,21.7422935087625,20.7559358032431,21.4824465863407,6001887.51694516,0.0,1.0
2009-04-24,39.72,40.94,39.52,40.51,4106800,21.0635097114158,21.7104755182619,20.9574497430804,21.4824465863407,7744297.99377606,0.0,1.0
2009-04-27,38.53,39.55,37.83,39.15,3234500,20.43245289982,20.9733587383307,20.061243010646,20.7612388016598,6099379.53172024,0.0,1.0
2009-04-28,38.11,39.4,38.03,38.37,2340800,20.2097269663156,20.8938137620791,20.1673029789814,20.3476049251517,4414106.54130491,0.0,1.0
2009-04-29,36.74,38.39,36.6,38.33,3525700,19.4832161832179,20.3582109219852,19.4089742053831,20.3263929314846,6648502.83350938,0.0,1.0
2009-04-30,36.97,38.51,36.85,37.37,3628700,19.6051851468037,20.4218469029865,19.5415491658024,19.8173050834745,6842732.57280977,0.0,1.0
2009-05-01,36.12,37.29,35.82,37.24,2622200,19.1544302813781,19.7748810961404,18.995340328875,19.7483661040565,4944749.73197614,0.0,1.0
2009-05-04,38.48,38.9,36.16,36.16,2797400,20.4059379077362,20.6286638412405,19.1756422750452,19.1756422750452,5275128.86134925,0.0,1.0
2009-05-05,38.94,39.5,37.7801,38.04,2307200,20.6498758349076,20.9468437462468,20.0347810485463,20.1726059773982,4350746.16032925,0.0,1.0
2009-05-06,37.82,39.59,37.3801,39.35,2615400,20.0559400122292,20.9945707319978,19.8226611118755,20.8672987699953,4931926.79773107,0.0,1.0
2009-05-07,37.06,38.885,36.88,38.27,3307800,19.6529121325546,20.6207093436154,19.5574581610527,20.294574940984,6237603.21997967,0.0,1.0
2009-05-08,36.02,37.91,35.74,37.49,3223100,19.1014002972104,20.1036669979802,18.9529163415408,19.8809410644758,6077882.25960349,0.0,1.0
2009-05-11,35.94,36.39,34.94,35.63,3129900,19.0589763098762,19.2976112386309,18.5286764681991,18.8945833589563,5902132.63142099,0.0,1.0
2009-05-12,34.89,36.37,34.38,36.09,2969700,18.5021614761152,19.2870052417974,18.2317085568599,19.1385212861278,5600039.386412,0.0,1.0
2009-05-13,33.38,34.5,32.92,34.25,3061200,17.7014087151828,18.2953445378612,17.4574707880113,18.1627695774419,5772583.28103322,0.0,1.0
2009-05-14,34.3,34.93,33.39,33.39,2368800,18.1892845695257,18.5233734697823,17.7067117135995,17.7067117135995,4466906.85878464,0.0,1.0
2009-05-15,34.1,34.96,33.9,34.22,1836500,18.0832246011903,18.5392824650326,17.9771646328549,18.1468605821916,3463135.1089826,0.0,1.0
2009-05-18,35.69,35.71,34.18,34.43,1793800,18.9264013494569,18.9370073462905,18.1256485885245,18.2582235489438,3382614.62482603,0.0,1.0
2009-05-19,35.34,36.32,34.86,35.81,2475600,18.74079640487,19.2604902497135,18.4862524808649,18.9900373304582,4668302.35545728,0.0,1.0
2009-05-20,34.79,36.55,34.7012,35.74,2323700,18.4491314919475,19.3824592132993,18.4020408660066,18.9529163415408,4381860.6331298,0.0,1.0
2009-05-21,33.43,34.999,33.16,34.3,2311700,17.7279237072666,18.559964158858,17.5847427500138,18.1892845695257,4359231.92563849,0.0,1.0
2009-05-22,33.04,33.59,32.31,33.5,2729300,17.5211067690125,17.812771681935,17.1339878845882,17.765044696184,5146710.94633609,0.0,1.0
2009-05-26,35.64,35.96,32.51,32.72,3484700,18.8998863573731,19.0695823067098,17.2400478529237,17.3514108196759,6571188.08291405,0.0,1.0
2009-05-27,35.47,36.7,34.93,35.65,3447600,18.809735384288,19.4620041895509,18.5233734697823,18.9051893557899,6501227.66225341,0.0,1.0
2009-05-28,35.39,36.46,34.65,35.82,2347700,18.7673113969538,19.3347322275483,18.3748895141127,18.995340328875,4427118.04811242,0.0,1.0
2009-05-29,36.17,36.24,34.84,35.53,2449100,19.180945273462,19.2180662623794,18.4756464840314,18.8415533747886,4618330.62641398,0.0,1.0
2009-06-01,37.59,38.1,36.63,36.77,2376300,19.9339710486435,20.2044239678988,19.4248832006335,19.4991251784683,4481049.80096671,0.0,1.0
2009-06-02,36.93,37.5,36.46,37.5,2112000,19.5839731531366,19.8862440628926,19.3347322275483,19.8862440628926,3982652.51847059,0.0,1.0
2009-06-03,36.28,36.87,35.68,36.46,2497100,19.2392782560465,19.552155162636,18.9210983510402,19.3347322275483,4708845.45637922,0.0,1.0
2009-06-04,35.04,36.66,34.61,36.54,2875300,18.5817064523668,19.4407921958838,18.3536775204456,19.3771562148825,5422026.88748036,0.0,1.0
2009-06-05,34.93,35.83,34.71,35.6,1616200,18.5233734697823,19.0006433272917,18.4067075046134,18.878674363706,3047709.75395463,0.0,1.0
2009-06-08,34.16,34.88,33.76,34.86,3569700,18.1150425916909,18.4968584776985,17.9029226550201,18.4862524808649,6731474.76097751,0.0,1.0
2009-06-09,34.59,34.95,34.12,34.28,1804100,18.3430715236121,18.5339794666159,18.0938305980238,18.1786785726922,3402037.59875606,0.0,1.0
2009-06-10,33.85,35.21,33.5,35.17,1859400,17.950649640771,18.6718574254519,17.765044696184,18.6506454317848,3506318.22577852,0.0,1.0
2009-06-11,32.97,34.23,32.79,33.9,2673600,17.4839857800951,18.1521635806083,17.3885318085933,17.9771646328549,5041676.02906393,0.0,1.0
2009-06-12,33.8,33.83,32.67,32.84,2025000,17.9241346486872,17.9400436439375,17.324895827592,17.4150468006771,3818594.38915859,0.0,1.0
2009-06-15,33.87,33.96,32.7825,33.32,2648900,17.9612556376046,18.0089826233555,17.3845545597807,17.6695907246821,4995098.60614429,0.0,1.0
2009-06-16,33.07,34.12,32.96,34.04,2308300,17.5370157642629,18.0938305980238,17.4786827816784,18.0514066106897,4352820.45851593,0.0,1.0
2009-06-17,33.1,33.77,32.32,33.02,2417600,17.5529247595132,17.9082256534369,17.139290883005,17.510500772179,4558930.26924929,0.0,1.0
2009-06-18,33.54,34.03,32.25,33.1,2464800,17.7862566898511,18.0461036122729,17.1021698940876,17.5529247595132,4647936.51871512,0.0,1.0
2009-06-19,34.7,35.02,33.86,34.04,2948400,18.4014045061966,18.5711004555333,17.9559526391878,18.0514066106897,5559873.43061491,0.0,1.0
2009-06-22,34.24,35.15,33.7,34.16,4537300,18.1574665790251,18.6400394349513,17.8711046645195,18.1150425916909,8556102.87502682,0.0,1.0
2009-06-23,33.0,34.72,32.87,34.34,5083700,17.4998947753455,18.4120105030301,17.4309557959274,18.2104965631928,9586463.35613112,0.0,1.0
2009-06-24,31.94,33.26,31.7,32.16,9316600,16.9377769431677,17.6377727341815,16.8105049811652,17.0544429083367,17568551.3511284,0.0,1.0
2009-06-25,32.78,33.33,31.69,31.69,5169100,17.3832288101765,17.6748937230989,16.8052019827484,16.8052019827484,9747504.32444429,0.0,1.0
2009-06-26,32.21,32.88,32.05,32.47,3566300,17.0809579004205,17.4362587943442,16.9961099257522,17.2188358592566,6725063.29385497,0.0,1.0
2009-06-29,33.78,33.94,32.29,32.41,3209200,17.9135286518536,17.998376626522,17.1233818877547,17.1870178687559,6051670.67342607,0.0,1.0
2009-06-30,32.98,34.17,32.78,33.78,3089800,17.4892887785119,18.1203455901077,17.3832288101765,17.9135286518536,5826515.03388753,0.0,1.0
2009-07-01,34.07,34.33,33.02,33.34,2404000,18.06731560594,18.205193564776,17.510500772179,17.6801967215157,4533284.40075914,0.0,1.0
2009-07-02,33.07,33.64,33.02,33.51,1741300,17.5370157642629,17.8392866740188,17.510500772179,17.7703476946008,3283614.02955153,0.0,1.0
2009-07-06,33.22,33.36,32.49,32.96,2609800,17.6165607405144,17.6908027183492,17.2294418560901,17.4786827816784,4921366.73423512,0.0,1.0
2009-07-07,32.15,33.39,32.09,33.39,2262000,17.0491399099199,17.7067117135995,17.0173219194193,17.7067117135995,4265511.36211197,0.0,1.0
2009-07-08,32.36,32.74,31.8,32.08,2387900,17.2930778370914,17.4961485904318,16.993815674274,17.1434467556827,4468403.18004356,0.25,1.0
2009-07-09,32.46,32.73,31.83,32.56,1908300,17.3465175090231,17.4908046232386,17.0098475758535,17.3999571809547,3570942.58070988,0.0,1.0
2009-07-10,32.36,33.08,31.95,32.16,1831500,17.2930778370914,17.6778434749995,17.0739751821715,17.186198493228,3427229.12360224,0.0,1.0
2009-07-13,32.69,32.8,31.7,32.35,2118600,17.4694287544659,17.5282123935908,16.9403760023423,17.2877338698982,3964470.44568043,0.0,1.0
2009-07-14,33.69,33.76,32.28,32.81,3351800,18.0038254737827,18.0412332441349,17.250326099546,17.5335563607839,6272119.34288288,0.0,1.0
2009-07-15,33.32,34.0,32.98,34.0,3057000,17.8060986876355,18.1694884567709,17.6244038030678,18.1694884567709,5720469.24971447,0.0,1.0
2009-07-16,33.86,34.01,32.94,33.31,2069100,18.0946729160666,18.1748324239641,17.6030279342951,17.8007547204423,3871842.63152901,0.0,1.0
2009-07-17,33.71,34.14,33.3,34.14,1853700,18.014513408169,18.2443039974753,17.7954107532492,18.2443039974753,3468771.29479743,0.0,1.0
2009-07-20,33.98,34.22,33.48,33.99,1827400,18.1588005223846,18.2870557350206,17.8916021627262,18.1641444895777,3419556.92081394,0.0,1.0
2009-07-21,33.62,34.36,33.02,34.36,2420000,17.9664177034305,18.361871275725,17.6457796718405,18.361871275725,4528470.91406903,0.0,1.0
2009-07-22,34.11,34.79,33.55,33.85,2379500,18.2282720958958,18.5916618650312,17.9290099330784,18.0893289488734,4452684.52067241,0.0,1.0
2009-07-23,34.19,34.73,33.49,34.08,2899000,18.2710238334411,18.5595980618722,17.8969461299193,18.2122401943163,5424808.75201905,0.0,1.0
2009-07-24,33.52,34.3,33.11,33.99,2538500,17.9129780314988,18.3298074725659,17.693875376579,18.1641444895777,4750216.2873406,0.0,1.0
2009-07-27,33.65,33.86,32.97,33.44,2120400,17.98244960501,18.0946729160666,17.6190598358746,17.8702262939535,3967838.7298314,0.0,1.0
2009-07-28,33.51,33.64,33.01,33.53,1578100,17.9076340643057,17.9771056378169,17.6404357046473,17.918321998692,2953049.56590592,0.0,1.0
2009-07-29,32.55,33.62,32.43,33.4,2177200,17.3946132137616,17.9664177034305,17.3304856074435,17.8488504251808,4074126.80748391,0.0,1.0
2009-07-30,32.86,33.36,32.66,32.9,1790200,17.5602761967498,17.8274745564082,17.4533968528864,17.5816520655224,3349945.71502742,0.0,1.0
2009-07-31,32.39,33.08,32.25,32.94,2394300,17.3091097386709,17.6778434749995,17.2342941979665,17.6030279342951,4480379.3014692,0.0,1.0
2009-08-03,33.29,33.365,32.59,32.93,2136300,17.790066786056,17.8301465400047,17.4159890825342,17.5976839671019,3997591.90649821,0.0,1.0
2009-08-04,33.76,34.21,33.04,33.25,2433400,18.0412332441349,18.2817117678274,17.6564676062268,17.7686909172833,4553545.91830395,0.0,1.0
2009-08-05,34.03,34.23,33.46,33.75,1647100,18.1855203583504,18.2923997022138,17.8809142283398,18.0358892769417,3082167.12502608,0.0,1.0
2009-08-06,32.1,33.1,32.0,32.65,3798000,17.154134690069,17.6885314093858,17.1006950181373,17.4480528856932,7107079.55852652,0.0,1.0
2009-08-07,31.92,32.94,31.8,32.34,3014100,17.057943280592,17.6030279342951,16.993815674274,17.282389902705,5640191.81078324,0.0,1.0
2009-08-10,32.61,32.69,31.93,31.93,2858000,17.4266770169206,17.4694287544659,17.0632872477852,17.0632872477852,5348086.72413606,0.0,1.0
2009-08-11,31.75,32.74,31.71,32.63,2143000,16.9670958383081,17.4961485904318,16.9457199695355,17.4373649513069,4010129.40861568,0.0,1.0
2009-08-12,31.21,32.05,31.0525,31.7,4139300,16.6785216098771,17.1274148541032,16.5943541265847,16.9403760023423,7745743.65892805,0.0,1.0
2009-08-13,31.19,31.84,30.83,31.5,3528200,16.6678336754907,17.0151915430466,16.4754508565367,16.8334966584789,6602211.18967701,0.0,1.0
2009-08-14,31.71,31.77,30.97,31.31,3832500,16.9457199695355,16.9777837726945,16.550266397241,16.7319612818087,7171638.33808657,0.0,1.0
2009-08-17,31.21,31.6,30.79,31.2,3182600,16.6785216098771,16.8869363304106,16.454074987764,16.6731776426839,5955500.63269258,0.0,1.0
2009-08-18,31.6,31.68,30.92,31.28,2765900,16.8869363304106,16.929688067956,16.5235465612752,16.7159293802292,5175742.85174526,0.0,1.0
2009-08-19,31.94,32.01,31.0,31.1,2874800,17.0686312149783,17.1060389853305,16.5662982988205,16.6197379707522,5379524.04287837,0.0,1.0
2009-08-20,32.6,32.74,31.92,31.94,2003300,17.4213330497274,17.4961485904318,17.057943280592,17.0686312149783,3748713.13312169,0.0,1.0
2009-08-21,33.27,33.37,32.56,32.9,2708900,17.7793788516697,17.8328185236013,17.3999571809547,17.5816520655224,5069080.52029816,0.0,1.0
2009-08-24,33.25,33.68,33.04,33.45,3001100,17.7686909172833,17.9984815065895,17.6564676062268,17.8755702611467,5615865.31413743,0.0,1.0
2009-08-25,33.6,33.98,33.26,33.45,2170400,17.9557297690442,18.1588005223846,17.7740348844765,17.8755702611467,4061402.17846918,0.0,1.0
2009-08-26,33.79,33.96,33.33,33.48,1673100,18.0572651457144,18.1481125879982,17.8114426548287,17.8916021627262,3130820.11831772,0.0,1.0
2009-08-27,33.73,33.85,32.92,33.57,2025800,18.0252013425554,18.0893289488734,17.5923399999088,17.9396978674647,3790816.68500869,0.0,1.0
2009-08-28,33.52,33.93,33.28,33.91,2173800,17.9129780314988,18.1320806864187,17.7847228188628,18.1213927520324,4067764.49297656,0.0,1.0
2009-08-31,32.93,33.48,32.75,33.23,2299500,17.5976839671019,17.8916021627262,17.5014925576249,17.758002982897,4302983.00285196,0.0,1.0
2009-09-01,32.96,33.8,32.69,32.99,2382300,17.6137158686814,18.0626091129075,17.4694287544659,17.6297477702609,4457924.07379615,0.0,1.0
2009-09-02,33.01,33.406,32.74,32.78,1388200,17.6404357046473,17.8520568054967,17.4961485904318,17.5175244592044,2597695.58797959,0.0,1.0
2009-09-03,33.67,33.71,32.89,33.15,1817000,17.9931375393964,18.014513408169,17.5763080983293,17.7152512453516,3400095.72349728,0.0,1.0
2009-09-04,34.41,34.45,33.6,33.86,1290500,18.3885911116908,18.4099669804635,17.9557297690442,18.0946729160666,2414872.60934135,0.0,1.0
2009-09-08,34.15,35.0,33.99,34.82,3041300,18.2496479646684,18.7038851760877,18.1641444895777,18.6076937666107,5691090.32684221,0.0,1.0
2009-09-09,34.7,34.71,33.7,34.12,2006900,18.5435661602927,18.5489101274858,18.0091694409759,18.2336160630889,3755449.7014236,0.0,1.0
2009-09-10,34.7,34.975,34.18,34.69,2393900,18.5435661602927,18.6905252581048,18.2656798662479,18.5382221930995,4479630.79388009,0.0,1.0
2009-09-11,34.55,34.98,34.22,34.82,2015800,18.4634066523951,18.6931972417014,18.2870557350206,18.6076937666107,3772103.99528114,0.0,1.0
2009-09-14,34.9,35.13,34.25,34.32,1722900,18.650445504156,18.7733567495989,18.3030876366001,18.3404954069523,3224009.31316097,0.0,1.0
2009-09-15,34.95,35.13,34.69,34.86,2950300,18.6771653401219,18.7733567495989,18.5382221930995,18.6290696353833,5520804.85032141,0.0,1.0
2009-09-16,36.36,36.51,34.99,34.99,3653800,19.4306647143585,19.5108242222561,18.6985412088945,18.6985412088945,6837242.57265514,0.0,1.0
2009-09-17,36.64,36.99,35.99,36.33,2184600,19.5802957957672,19.7673346475281,19.2329379282113,19.414632812779,4087974.19788232,0.0,1.0
2009-09-18,37.12,37.31,36.41,36.88,2443100,19.8368062210393,19.9383415977095,19.4573845503244,19.7085510084033,4571697.22733968,0.0,1.0
2009-09-21,36.72,37.01,36.4,36.74,2818000,19.6230475333126,19.7780225819144,19.4520405831312,19.6337354676989,5273235.96522583,0.0,1.0
2009-09-22,36.78,37.0,36.44,36.88,3237700,19.6551113364716,19.7726786147213,19.4734164519039,19.7085510084033,6058607.55309144,0.0,1.0
2009-09-23,35.08,36.78,35.06,36.76,4174000,18.746636913633,19.6551113364716,18.7359489792467,19.6444234020853,7810676.69228271,0.0,1.0
2009-09-24,35.44,35.62,34.63,35.36,3512000,18.9390197325871,19.0352111420641,18.5061583899405,18.8962679950417,6571896.63231835,0.0,1.0
2009-09-25,35.6,35.86,35.12,35.35,3047900,19.0245232076778,19.1634663547001,18.7680127824057,18.8909240278486,5703440.70206239,0.0,1.0
2009-09-28,36.14,36.74,35.5,35.67,3837600,19.3130974361088,19.6337354676989,18.9710835357461,19.06193097803,7181181.80984766,0.0,1.0
2009-09-29,36.15,36.83,35.87,36.32,3212900,19.318441403302,19.6818311724374,19.1688103218933,19.4092888455859,6012200.0825671,0.0,1.0
2009-09-30,34.13,34.19,32.51,33.53,12749600,18.2389600302821,18.2710238334411,17.3732373449889,17.918321998692,23857930.8950473,0.0,1.0
2009-10-01,33.15,34.09,33.05,33.89,5191300,17.7152512453516,18.2175841615094,17.66181157342,18.1107048176461,9714318.61826719,0.0,1.0
2009-10-02,33.2,33.54,32.62,32.86,2819800,17.7419710813175,17.9236659658852,17.4320209841137,17.5602761967498,5276604.24937679,0.0,1.0
2009-10-05,33.7,33.85,33.12,33.15,2427300,18.0091694409759,18.0893289488734,17.6992193437721,17.7152512453516,4542131.17757014,0.0,1.0
2009-10-06,33.45,34.06,33.09,34.06,4271800,17.8755702611467,18.2015522599299,17.6831874421926,18.2015522599299,7993686.7978182,0.0,1.0
2009-10-07,32.89,33.43,32.7,33.2,2905700,17.7099072781585,18.0006749865867,17.6076001214893,17.8768294811451,5396328.25282287,0.25,1.0
2009-10-08,32.93,33.67,32.89,33.15,3901700,17.7314456269309,18.1299050792215,17.7099072781585,17.8499065451795,7246052.22288572,0.0,1.0
2009-10-09,32.99,33.27,32.58,32.81,2374700,17.7637531500896,17.9145215914969,17.5429850751719,17.6668305806135,4410180.23263878,0.0,1.0
2009-10-12,33.3,33.48,33.12,33.39,2330500,17.9306753530762,18.0275979225523,17.8337527836001,17.9791366378143,4328094.08858579,0.0,1.0
2009-10-13,32.98,33.33,32.89,33.25,2007500,17.7583685628965,17.9468291146556,17.7099072781585,17.9037524171106,3728233.80512163,0.0,1.0
2009-10-14,32.75,33.5,32.66,33.28,2463600,17.6345230574548,18.0383670969385,17.5860617727168,17.91990617869,4575281.09703495,0.0,1.0
2009-10-15,33.37,33.44,32.64,32.64,2286100,17.968367463428,18.0060595737798,17.5752925983306,17.5752925983306,4245636.51401673,0.0,1.0
2009-10-16,33.21,33.46,32.94,33.06,2255400,17.8822140683382,18.0168287481661,17.736830214124,17.8014452604414,4188621.92979891,0.0,1.0
2009-10-19,33.55,33.57,32.69,33.45,2386400,18.0652900329041,18.0760592072904,17.6022155342961,18.011444160973,4431908.91782927,0.0,1.0
2009-10-20,32.6,33.71,31.51,33.67,5075200,17.5537542495581,18.151443427994,16.9668342455085,18.1299050792215,9425420.77596678,0.0,1.0
2009-10-21,31.17,32.82,31.13,32.38,5837600,16.7837582809425,17.6722151678067,16.7622199321701,17.4352933313096,10841313.9032518,0.0,1.0
2009-10-22,31.89,32.16,31.15,31.32,3479500,17.1714485588469,17.316832413061,16.7729891065563,16.8645270888393,6461962.40344742,0.0,1.0
2009-10-23,31.29,32.06,31.15,32.06,3722500,16.8483733272599,17.2629865411298,16.7729891065563,17.2629865411298,6913250.48048084,0.0,1.0
2009-10-26,31.39,31.63,31.06,31.31,3448100,16.9022191991911,17.0314492918259,16.7245278218182,16.8591425016461,6403647.81242335,0.0,1.0
2009-10-27,31.11,31.49,30.515,31.37,2817500,16.7514507577838,16.9560650711222,16.4310678197934,16.8914500248048,5232527.39523298,0.0,1.0
2009-10-28,30.87,31.62,30.82,30.97,2430200,16.622220665149,17.0260647046327,16.5952977291835,16.6760665370802,4513252.20085012,0.0,1.0
2009-10-29,31.3,31.52,30.98,31.21,1657800,16.853757914453,16.9722188327016,16.6814511242733,16.805296629715,3078787.54776122,0.0,1.0
2009-10-30,30.31,31.59,30.29,31.26,2676700,16.3206837823345,17.0099109430534,16.3099146079483,16.8322195656806,4971040.31191487,0.0,1.0
2009-11-02,30.41,30.75,29.94,30.36,2292000,16.3745296542657,16.5576056188316,16.1214540561893,16.3476067183001,4256593.71424099,0.0,1.0
2009-11-03,30.99,30.99,30.04,30.34,2526200,16.6868357114664,16.6868357114664,16.1752999281204,16.3368375439139,4691538.84856701,0.0,1.0
2009-11-04,31.88,32.205,31.12,31.17,3592200,17.1660639716538,17.34106305543,16.7568353449769,16.7837582809425,6671263.49925673,0.0,1.0
2009-11-05,32.78,33.07,32.07,32.18,2764600,17.6506768190342,17.8068298476346,17.268371128323,17.3276015874472,5134284.02373064,0.0,1.0
2009-11-06,32.65,33.4,32.33,32.72,2030700,17.5806771855237,17.9845212250074,17.408370395344,17.6183692958755,3771319.74498654,0.0,1.0
2009-11-09,32.66,33.09,32.46,32.99,3059000,17.5860617727168,17.8175990220208,17.4783700288545,17.7637531500896,5681029.7433958,0.0,1.0
2009-11-10,32.56,33.06,32.29,32.42,2635200,17.5322159007856,17.8014452604414,17.3868320465715,17.456831680082,4893968.47982891,0.0,1.0
2009-11-11,32.62,32.93,32.29,32.89,2038000,17.5645234239443,17.7314456269309,17.3868320465715,17.7099072781585,3784876.95882336,0.0,1.0
2009-11-12,31.88,32.79,31.78,32.63,3217000,17.1660639716538,17.6560614062273,17.1122180997226,17.5699080111375,5974459.85109651,0.0,1.0
2009-11-13,32.1,32.26,31.71,31.87,1613800,17.2845248899023,17.3706782849922,17.0745259893708,17.1606793844606,2997072.8342243,0.0,1.0
2009-11-16,32.78,32.78,32.24,32.38,2262800,17.6506768190342,17.6506768190342,17.3599091106059,17.4352933313096,4202364.85889376,0.0,1.0
2009-11-17,32.48,32.9,32.35,32.78,1766000,17.4891392032407,17.7152918653516,17.4191395697302,17.6506768190342,3279731.45695881,0.0,1.0
2009-11-18,32.52,32.66,32.08,32.42,1721800,17.5106775520132,17.5860617727168,17.2737557155161,17.456831680082,3197645.31290581,0.0,1.0
2009-11-19,31.7,32.45,31.58,32.45,1829000,17.0691414021777,17.4729854416614,17.0045263558603,17.4729854416614,3396732.06952301,0.0,1.0
2009-11-20,31.44,31.82,31.06,31.4,2099600,16.9291421351567,17.1337564484951,16.7245278218182,16.9076037863842,3899277.55777502,0.0,1.0
2009-11-23,31.8,32.13,31.64,31.75,1410100,17.1229872741088,17.3006786514817,17.036833879019,17.0960643381432,2618770.85360001,0.0,1.0
2009-11-24,31.37,31.92,31.12,31.92,2290700,16.8914500248048,17.1876023204262,16.7568353449769,17.1876023204262,4254179.41588649,0.0,1.0
2009-11-25,31.11,31.43,30.8,31.33,2817600,16.7514507577838,16.9237575479635,16.5845285547972,16.8699116760324,5232713.11049102,0.0,1.0
2009-11-27,31.15,31.36,30.34,30.46,806200,16.7729891065563,16.8860654376117,16.3368375439139,16.4014525902313,1497236.41030588,0.0,1.0
2009-11-30,31.43,31.5,30.95,31.11,1913500,16.9237575479635,16.9614496583153,16.665297362694,16.7514507577838,3553661.46256551,0.0,1.0
2009-12-01,31.83,32.1,31.33,31.77,1676400,17.1391410356882,17.2845248899023,16.8699116760324,17.1068335125295,3113330.58575636,0.0,1.0
2009-12-02,32.31,32.46,31.69,31.74,2083600,17.3976012209577,17.4783700288545,17.0637568149846,17.0906797509501,3869563.11648889,0.0,1.0
2009-12-03,31.64,32.3,31.57,32.16,1838200,17.036833879019,17.3922166337646,16.9991417686672,17.316832413061,3413817.87326255,0.0,1.0
2009-12-04,32.21,32.5,31.55,32.14,1963100,17.3437553490266,17.4999083776269,16.9883725942809,17.3060632386748,3645776.23055256,0.0,1.0
2009-12-07,32.15,32.43,32.05,32.24,984700,17.3114478258679,17.4622162672751,17.2576019539367,17.3599091106059,1828738.14590449,0.0,1.0
2009-12-08,31.91,32.25,31.71,31.84,1466900,17.1822177332331,17.365293697799,17.0745259893708,17.1445256228813,2724257.12016584,0.0,1.0
2009-12-09,31.94,32.2,31.73,31.93,1432900,17.1983714948125,17.3383707618335,17.085295163757,17.1929869076193,2661113.93243276,0.0,1.0
2009-12-10,32.13,32.58,32.07,32.2,2052500,17.3006786514817,17.5429850751719,17.268371128323,17.3383707618335,3811805.67123892,0.0,1.0
2009-12-11,32.45,32.62,32.27,32.49,2336100,17.4729854416614,17.5645234239443,17.3760628721853,17.4945237904338,4338494.14303593,0.0,1.0
2009-12-14,32.32,32.65,32.26,32.63,2860000,17.4029858081509,17.5806771855237,17.3706782849922,17.5699080111375,5311456.3798993,0.0,1.0
2009-12-15,32.56,32.94,32.11,32.36,2199300,17.5322159007856,17.736830214124,17.2899094770954,17.4245241569233,4084435.67003936,0.0,1.0
2009-12-16,33.36,33.91,33.05,33.5,3298500,17.9629828762349,18.2591351718563,17.7960606732483,18.0383670969385,6125817.78639786,0.0,1.0
2009-12-17,32.75,33.25,32.67,33.04,2276700,17.6345230574548,17.9037524171106,17.5914463599099,17.7906760860552,4228179.27976111,0.0,1.0
2009-12-18,35.13,35.18,33.0,33.01,6167200,18.9160548094165,18.942977745382,17.7691377372827,17.7745223244759,11453431.3937465,0.0,1.0
2009-12-21,35.65,35.92,34.96,35.09,2478700,19.1960533434585,19.3414371976726,18.8245168271335,18.894516460644,4603324.10099874,0.0,1.0
2009-12-22,35.92,36.1,35.52,35.6,2244100,19.3414371976726,19.4383597671487,19.126053709948,19.1691304074929,4167636.10564058,0.0,1.0
2009-12-23,35.94,36.12,35.51,36.12,1501600,19.3522063720588,19.4491289415349,19.1206691227549,19.4491289415349,2788700.31470518,0.0,1.0
2009-12-24,35.93,35.9601,35.54,35.86,615700,19.3468217848657,19.363029392317,19.1368228843342,19.3091296745139,1143448.84374266,0.0,1.0
2009-12-28,35.44,35.93,35.15,35.85,1938200,19.082977012403,19.3468217848657,18.9268239838027,19.3037450873208,3599533.131301,0.0,1.0
2009-12-29,35.52,35.96,35.45,35.61,1071900,19.126053709948,19.3629755464451,19.0883615995962,19.174514994686,1990681.85091401,0.0,1.0
2009-12-30,35.23,35.57,35.1,35.5,1395100,18.9699006813476,19.1529766459136,18.8999010478371,19.1152845355617,2590913.56489424,0.0,1.0
2009-12-31,35.07,35.49,35.04,35.25,1175200,18.8837472862578,19.1098999483686,18.8675935246784,18.9806698557338,2182525.71246771,0.0,1.0
2010-01-04,35.0,35.44,34.711,35.44,2228100,18.8460551759059,19.082977012403,18.6904406060249,19.082977012403,4137921.66435443,0.0,1.0
2010-01-05,34.85,35.07,34.21,35.06,2735200,18.7652863680092,18.8837472862578,18.4206727876498,18.8783626990646,5079683.73786734,0.0,1.0
2010-01-06,34.39,34.77,34.37,34.77,3094500,18.6522100369538,18.8583118053179,18.6413625754609,18.8583118053179,5705482.34172577,0.25,1.0
2010-01-07,34.71,35.03,34.2,34.46,2487200,18.8257694208394,18.9993288047249,18.5491591527717,18.6901761521787,4585773.3657587,0.0,1.0
2010-01-08,34.13,34.74,34.09,34.53,2268200,18.5111930375467,18.8420406130786,18.489498114561,18.7281422674037,4181992.25965501,0.0,1.0
2010-01-11,34.04,34.42,33.835,34.42,1478900,18.4623794608289,18.668481229193,18.3511929805272,18.668481229193,2726720.90327299,0.0,1.0
2010-01-12,33.88,34.28,33.72,33.79,1430400,18.3755997688861,18.5925489987431,18.2888200769433,18.3267861921683,2637299.06014043,0.0,1.0
2010-01-13,34.11,34.18,33.75,33.92,1059700,18.5003455760539,18.5383116912789,18.3050912691826,18.3972946918718,1953821.17871281,0.0,1.0
2010-01-14,35.77,35.95,33.98,34.02,3645600,19.4006848799603,19.498312033396,18.4298370763504,18.4515319993361,6721572.60461966,0.0,1.0
2010-01-15,35.3,35.86,35.07,35.86,2371200,19.1457695348784,19.4494984566782,19.0210237277106,19.4494984566782,4371898.44197775,0.0,1.0
2010-01-19,35.84,35.89,35.25,35.35,1641800,19.4386509951853,19.4657696489174,19.1186508811463,19.1728881886105,3027067.67123781,0.0,1.0
2010-01-20,36.53,37.86,36.25,36.56,3585800,19.8128884166886,20.5342446059631,19.6610239557887,19.8291596089279,6611316.39391187,0.0,1.0
2010-01-21,36.55,37.25,36.47,36.6,2590600,19.8237358781815,20.2033970304312,19.7803460322101,19.8508545319136,4776417.04781863,0.0,1.0
2010-01-22,36.16,36.84,36.08,36.39,2459600,19.6122103790709,19.9810240698278,19.5688205330995,19.7369561862387,4534885.88389359,0.0,1.0
2010-01-25,36.01,36.4395,35.86,36.42,1919700,19.5308544178745,19.7638036534335,19.4494984566782,19.7532273784779,3539445.61364065,0.0,1.0
2010-01-26,36.48,36.95,35.93,35.97,2812500,19.7857697629565,20.0406851080384,19.4874645719031,19.5091594948888,5185545.02701688,0.0,1.0
2010-01-27,36.62,36.76,36.25,36.48,2345900,19.8617019934064,19.9376342238564,19.6610239557887,19.7857697629565,4325251.58360139,0.0,1.0
2010-01-28,37.45,37.59,36.69,36.75,3867900,20.3118716453597,20.3878038758096,19.8996681086314,19.9322104931099,7131438.08355504,0.0,1.0
2010-01-29,36.96,37.75,36.83,37.45,3536300,20.0461088387849,20.4745835677524,19.9756003390813,20.3118716453597,6520050.80143636,0.0,1.0
2010-02-01,37.85,37.92,37.03,37.15,2818900,20.5288208752166,20.5667869904416,20.0840749540098,20.1491597229669,5197345.0228117,0.0,1.0
2010-02-02,38.29,38.64,37.64,37.87,2352000,20.7674650280593,20.9572956041842,20.4149225295417,20.5396683367095,4336498.45459332,0.0,1.0
2010-02-03,38.02,38.5,37.88,38.37,1600100,20.6210242979059,20.8813633737342,20.5450920674559,20.8108548740307,2950183.32363723,0.0,1.0
2010-02-04,37.4,38.07,37.36,37.71,3326600,20.2847529916275,20.648142951638,20.2630580686418,20.4528886447667,6133416.56422201,0.0,1.0
2010-02-05,37.59,38.0,37.0,37.48,2631300,20.3878038758096,20.610176836413,20.0678037617706,20.3281428375989,4851457.64607628,0.0,1.0
2010-02-08,37.53,38.07,37.51,37.66,1725900,20.3552614913311,20.648142951638,20.3444140298382,20.4257699910346,3182126.99097899,0.0,1.0
2010-02-09,38.41,38.59,37.71,37.89,1852100,20.8325497970164,20.930176950452,20.4528886447667,20.5505157982023,3414808.15805794,0.0,1.0
2010-02-10,38.05,38.48,37.96,38.36,2040300,20.6372954901451,20.8705159122414,20.5884819134273,20.8054311432843,3761801.78439913,0.0,1.0
2010-02-11,38.76,38.76,37.64,37.91,2335500,21.0223803731413,21.0223803731413,20.4149225295417,20.5613632596952,4306076.59043481,0.0,1.0
2010-02-12,38.99,39.05,38.09,38.33,2069500,21.147126180309,21.1796685647876,20.6589904131308,20.789159951045,3815639.26521296,0.0,1.0
2010-02-16,40.41,40.87,40.04,40.12,4534500,21.9172959463013,22.1667875606368,21.7166179086836,21.760007754655,8360481.39555842,0.0,1.0
2010-02-17,40.59,40.99,40.48,40.71,1979700,22.0149230997369,22.2318723295939,21.9552620615263,22.080007868694,3650070.57421701,0.0,1.0
2010-02-18,40.52,40.75,40.33,40.5,1500700,21.976956984512,22.1017027916797,21.8739061003299,21.9661095230191,2766914.63894906,0.0,1.0
2010-02-19,41.05,41.0582,40.49,40.5,1642700,22.2644147140725,22.2688621732845,21.9606857922727,21.9661095230191,3028727.04564644,0.0,1.0
2010-02-22,41.05,41.2,40.73,41.18,1440600,22.2644147140725,22.3457706752688,22.0908553301869,22.334923213776,2656105.3034384,0.0,1.0
2010-02-23,40.62,41.339,40.4,40.95,2061500,22.0311942919762,22.4211605326441,21.9118722155549,22.2101774066082,3800889.27046944,0.0,1.0
2010-02-24,40.99,41.0,40.63,40.83,1373600,22.2318723295939,22.2372960603403,22.0366180227226,22.1450926376511,2532574.09746147,0.0,1.0
2010-02-25,40.33,40.6,39.9,40.54,3051300,21.8739061003299,22.0203468304834,21.6406856782336,21.9878044460048,5625832.3701108,0.0,1.0
2010-02-26,40.55,40.715,40.33,40.4,1268400,21.9932281767512,22.0827197340672,21.8739061003299,21.9118722155549,2338611.66658426,0.0,1.0
2010-03-01,41.15,41.28,40.3,40.67,1613400,22.3186520215367,22.3891605212402,21.8576349080906,22.0583129457083,2974705.18989833,0.0,1.0
2010-03-02,40.51,41.39,40.45,41.06,2881600,21.9715332537655,22.4488215594509,21.938990869287,22.2698384448189,5312948.106614,0.0,1.0
2010-03-03,40.59,41.0,40.49,40.72,1648800,22.0149230997369,22.2372960603403,21.9606857922727,22.0854315994405,3039973.91663838,0.0,1.0
2010-03-04,40.45,40.78,40.25,40.59,1989100,21.938990869287,22.117973983919,21.8305162543585,22.0149230997369,3667401.81804063,0.0,1.0
2010-03-05,40.98,41.0,40.56,40.6,2042800,22.2264485988475,22.2372960603403,21.9986519074977,22.0203468304834,3766411.15775647,0.0,1.0
2010-03-08,41.99,42.255,41.0,41.06,2175300,22.7742454042364,22.9179742690166,22.2372960603403,22.2698384448189,4010707.94569593,0.0,1.0
2010-03-09,42.03,42.58,41.78,41.83,2077000,22.7959403272221,23.0942455182754,22.6603470585615,22.6874657122936,3829467.385285,0.0,1.0
2010-03-10,42.25,42.28,41.59,41.94,1415500,22.9152624036434,22.9315335958827,22.5572961743794,22.7471267505042,2609827.19493063,0.0,1.0
2010-03-11,42.28,42.655,41.98,41.98,1584900,22.9315335958827,23.1349234988736,22.7688216734899,22.7688216734899,2922158.33362455,0.0,1.0
2010-03-12,42.02,42.48,41.7,42.37,2628400,22.7905165964756,23.0400082108112,22.6169572125901,22.9803471726005,4846110.77298176,0.0,1.0
2010-03-15,42.44,42.59,41.93,42.0,2294400,23.0183132878255,23.0996692490218,22.7417030197578,22.7796691349828,4230298.49244001,0.0,1.0
2010-03-16,42.6,42.88,42.19,42.47,2524100,23.1050929797683,23.2569574406681,22.8827200191649,23.0345844800647,4653807.71651317,0.0,1.0
2010-03-17,43.49,43.58,42.72,42.91,1877400,23.5878050162,23.6366185929179,23.1701777487254,23.2732286329074,3461455.01643432,0.0,1.0
2010-03-18,43.49,43.98,43.32,43.61,1725300,23.5878050162,23.8535678227748,23.4956015935108,23.6528897851571,3181020.74137324,0.0,1.0
2010-03-19,43.65,43.925,43.55,43.58,1873000,23.6745847081428,23.8237373036695,23.6203474006786,23.6366185929179,3453342.51932538,0.0,1.0
2010-03-22,44.13,44.19,43.3,43.47,1805300,23.9349237839712,23.9674661684498,23.484754132018,23.5769575547072,3328520.68880838,0.0,1.0
2010-03-23,43.91,44.16,43.08,44.11,3023700,23.8156017075499,23.9511949762105,23.3654320555966,23.9240763224784,5574944.88824566,0.0,1.0
2010-03-24,44.91,45.07,42.91,43.67,5545500,24.3579747821923,24.4447544741351,23.2732286329074,23.6854321696357,10224511.9812701,0.0,1.0
2010-03-25,44.69,45.28,44.55,45.28,2639800,24.238652705771,24.55865281981,24.162720475321,24.55865281981,4867129.51549125,0.0,1.0
2010-03-26,44.29,44.74,43.99,44.35,2761100,24.021703475914,24.2657713595031,23.8589915535213,24.0542458603925,5090776.3107898,0.0,1.0
2010-03-29,44.97,45.0,44.28,44.32,2018600,24.3905171666709,24.4067883589101,24.0162797451676,24.0379746681533,3721792.42365734,0.0,1.0
2010-03-30,44.8,45.29,44.55,44.84,1536100,24.2983137439816,24.5640765505564,24.162720475321,24.3200086669673,2832183.36568912,0.0,1.0
2010-03-31,44.54,44.84,44.18,44.6,1646500,24.1572967445746,24.3200086669673,23.9620424377033,24.1898391290532,3035733.29314962,0.0,1.0
2010-04-01,44.5,45.01,44.045,44.8,1717500,24.1356018215889,24.4122120896566,23.8888220726266,24.2983137439816,3166639.49649831,0.0,1.0
2010-04-05,45.51,45.51,44.5,44.5,1408500,24.6833986269778,24.6833986269778,24.1356018215889,24.1356018215889,2596920.94953005,0.0,1.0
2010-04-06,45.01,45.45,44.96,45.44,1778100,24.4122120896566,24.6508562424992,24.3850934359244,24.6454325117528,3278370.70668043,0.0,1.0
2010-04-07,46.39,46.55,45.5,45.79,4967200,25.2962802013237,25.3835275570515,24.810966785088,24.9691026173446,9109181.51467749,0.25,1.0
2010-04-08,46.38,46.65,45.99,46.36,2360300,25.2908272415908,25.4380571543814,25.0781618120043,25.2799213221248,4328475.02196272,0.0,1.0
2010-04-09,46.8,46.8,45.96,46.37,1885500,25.5198515503762,25.5198515503762,25.0618029328053,25.2853742818578,3457755.22345071,0.0,1.0
2010-04-12,46.89,47.05,46.66,46.71,1492500,25.5689281879731,25.6561755437008,25.4435101141144,25.4707749127793,2737045.70193592,0.0,1.0
2010-04-13,47.0,47.05,46.57,46.88,1523700,25.6289107450359,25.6561755437008,25.3944334765175,25.5634752282401,2794262.33570504,0.0,1.0
2010-04-14,47.37,47.37,46.96,47.01,2156900,25.8306702551564,25.8306702551564,25.607098906104,25.6343637047689,3955466.58258332,0.0,1.0
2010-04-15,46.92,47.42,46.78,47.23,2003900,25.585287067172,25.8579350538213,25.5089456309102,25.7543288188946,3674885.01313863,0.0,1.0
2010-04-16,46.86,47.19,46.6,46.7,2984400,25.5525693087741,25.7325169799627,25.4107923557165,25.4653219530463,5472991.08399168,0.0,1.0
2010-04-19,47.21,47.24,46.5,46.85,2714800,25.7434228994286,25.7597817786276,25.3562627583866,25.5471163490411,4978580.6844996,0.0,1.0
2010-04-20,47.12,47.23,46.58,47.06,2304000,25.6943462618318,25.7543288188946,25.3998864362505,25.6616285034338,4225228.33987294,0.0,1.0
2010-04-21,47.4,47.46,46.88,47.13,1476000,25.8470291343554,25.8797468927533,25.5634752282401,25.6997992215647,2706786.9052311,0.0,1.0
2010-04-22,48.66,48.87,47.24,47.24,2247600,26.5341020607117,26.6486142151044,25.7597817786276,25.7597817786276,4121798.27113646,0.0,1.0
2010-04-23,48.68,49.01,48.31,48.82,1313800,26.5450079801776,26.7249556513662,26.3432484700571,26.6213494164394,2409333.7642904,0.0,1.0
2010-04-26,48.01,48.7,47.92,48.66,1729000,26.1796596780675,26.5559138996436,26.1305830404707,26.5341020607117,3170755.12137167,0.0,1.0
2010-04-27,47.01,48.38,46.955,47.82,1801900,25.6343637047689,26.381419188188,25.6043724262375,26.0760534431408,3304443.98681296,0.0,1.0
2010-04-28,45.78,47.0,45.67,46.66,2668900,24.9636496576116,25.6289107450359,24.9036671005487,25.4435101141144,4894406.21366619,0.0,1.0
2010-04-29,46.1,46.57,45.74,46.09,2783600,25.1381443690671,25.3944334765175,24.9418378186796,25.1326914093342,5104750.69742637,0.0,1.0
2010-04-30,44.75,46.44,44.75,46.12,2367400,24.401994805114,25.3235449999887,24.401994805114,25.1490502885331,4341495.47387813,0.0,1.0
2010-05-03,45.46,45.74,44.75,45.0,1781700,24.789154946156,24.9418378186796,24.401994805114,24.5383187984386,3267399.8841804,0.0,1.0
2010-05-04,43.84,45.03,43.67,45.03,2274100,23.9057754694122,24.5546776776376,23.8130751539515,24.5546776776376,4170395.73251088,0.0,1.0
2010-05-05,43.67,45.2,43.15,43.31,2785300,23.8130751539515,24.6473779930984,23.5295212478362,23.6167686035639,5107868.27042018,0.0,1.0
2010-05-06,42.89,44.29,40.95,43.65,3005100,23.3877442947785,24.1511586573966,22.3298701065792,23.8021692344855,5510952.11985773,0.0,1.0
2010-05-07,42.61,43.59,41.86,42.92,2936600,23.2350614222549,23.7694514760876,22.8260894422809,23.4041031739775,5385332.26687105,0.0,1.0
2010-05-10,44.38,44.68,43.62,44.1,1960800,24.2002352949935,24.3638240869831,23.7858103552865,24.0475524224699,3595845.3684127,0.0,1.0
2010-05-11,44.73,45.63,43.87,43.96,1962200,24.391088885648,24.8818552616168,23.9221343486112,23.9712109862081,3598412.78146645,0.0,1.0
2010-05-12,45.12,45.21,44.67,44.93,1247600,24.6037543152345,24.6528309528314,24.3583711272501,24.5001480803077,2287931.80417773,0.0,1.0
2010-05-13,44.2,45.09,44.18,44.93,1533500,24.1020820197997,24.5873954360355,24.0911761003338,24.5001480803077,2812234.22708124,0.0,1.0
2010-05-14,43.47,44.06,43.1,43.99,1378900,23.7040159592917,24.0257405835379,23.5022564491712,23.987569865407,2528718.47128941,0.0,1.0
2010-05-17,43.97,44.08,42.62,43.47,2151200,23.976663945941,24.0366465030039,23.2405143819879,23.7040159592917,3945013.54372166,0.0,1.0
2010-05-18,43.73,44.83,43.72,44.35,1442300,23.8457929123494,24.4456184829779,23.8403399526164,24.1838764157945,2644985.60529459,0.0,1.0
2010-05-19,43.59,43.85,42.71,43.49,1754900,23.7694514760876,23.9112284291452,23.2895910195848,23.7149218787577,3218252.26286589,0.0,1.0
2010-05-20,41.93,43.01,41.92,42.755,1920900,22.8642601604118,23.4531798115744,22.8588072006788,23.3141293383832,3522674.09638106,0.0,1.0
2010-05-21,41.6,41.93,40.38,40.63,3384900,22.6843124892233,22.8642601604118,22.0190514017989,22.1553753951236,6207454.60400865,0.0,1.0
2010-05-24,41.33,41.85,41.21,41.59,1928600,22.5370825764326,22.8206364825479,22.4716470596368,22.6788595294903,3536794.86817664,0.0,1.0
2010-05-25,41.64,41.72,39.79,40.46,1989700,22.7061243281552,22.7497480060191,21.6973267775527,22.0626750796628,3648844.10930782,0.0,1.0
2010-05-26,42.06,42.73,41.85,41.89,2319600,22.9351486369407,23.3004969390507,22.8206364825479,22.8424483214799,4253836.65675749,0.0,1.0
2010-05-27,43.74,43.79,42.63,42.66,1515400,23.8512458720824,23.8785106707473,23.2459673417209,23.2623262209198,2779041.24402928,0.0,1.0
2010-05-28,42.9,43.9,42.83,43.57,2142600,23.3931972545115,23.9384932278101,23.3550265363806,23.7585455566216,3929242.29210581,0.0,1.0
2010-06-01,43.11,43.67,42.254,42.69,2625700,23.5077094089042,23.8130751539515,23.0409360557606,23.2786851001188,4815183.18229358,0.0,1.0
2010-06-02,44.11,44.17,42.95,43.23,2011300,24.0530053822029,24.0857231406008,23.4204620531764,23.5731449257001,3688455.62499411,0.0,1.0
2010-06-03,43.81,44.5,43.47,44.06,2591900,23.8894165902133,24.2656708117893,23.7040159592917,24.0257405835379,4753198.49571036,0.0,1.0
2010-06-04,42.27,43.31,42.03,42.9,2294800,23.0496607913334,23.6167686035639,22.9187897577417,23.3931972545115,4208356.76837692,0.0,1.0
2010-06-07,41.15,42.54,41.0,42.41,2841000,22.4389293012389,23.196890704124,22.3571349052441,23.1260022275952,5210014.63262979,0.0,1.0
2010-06-08,41.44,41.55,40.47,41.28,1695200,22.5970651334955,22.6570476905583,22.0681280393958,22.5098177777677,3108770.43478846,0.0,1.0
2010-06-09,41.86,42.8095,41.55,41.78,1939000,22.8260894422809,23.343847968928,22.6570476905583,22.782465764417,3555867.07943301,0.0,1.0
2010-06-10,42.8,42.95,42.1,42.1,1160300,23.3386676571816,23.4204620531764,22.9569604758726,22.9569604758726,2127835.26161223,0.0,1.0
2010-06-11,43.29,43.31,42.31,42.38,1020700,23.605862684098,23.6167686035639,23.0714726302653,23.1096433483962,1871827.50282479,0.0,1.0
2010-06-14,43.8,44.19,43.5,43.63,1632300,23.8839636304803,24.0966290600667,23.7203748384907,23.7912633150195,2993420.23401675,0.0,1.0
2010-06-15,44.27,44.37,43.84,43.98,1398900,24.1402527379306,24.1947823352605,23.9057754694122,23.982116905674,2565395.80062859,0.0,1.0
2010-06-16,44.66,44.93,44.04,44.14,1652500,24.3529181675171,24.5001480803077,24.014834664072,24.0693642614018,3030464.33664932,0.0,1.0
2010-06-17,44.54,44.975,44.19,44.9,1769700,24.2874826507213,24.5246863991062,24.0966290600667,24.4837892011088,3245393.48657688,0.0,1.0
2010-06-18,44.48,45.04,44.3327,44.79,2009300,24.2547648923234,24.5601306373706,24.1744427954565,24.4238066440459,3684787.8920602,0.0,1.0
2010-06-21,42.92,44.9,42.6,44.83,3659700,23.4041031739775,24.4837892011088,23.2296084625219,24.4456184829779,6711401.10912891,0.0,1.0
2010-06-22,42.39,43.72,42.34,42.8,2649400,23.1150963081292,23.8403399526164,23.0878315094643,23.3386676571816,4858645.8175605,0.0,1.0
2010-06-23,41.9,42.47,41.02,42.47,3663800,22.8479012812129,23.1587199859931,22.3680408247101,23.1587199859931,6718919.96164344,0.0,1.0
2010-06-24,39.46,41.5,39.26,41.065,6613400,21.5173791063642,22.6297828918934,21.4083199117045,22.3925791435085,12128092.492585,0.0,1.0
2010-06-25,39.0,40.0799,38.77,39.51,4217600,21.2665429586468,21.855408080212,21.1411248847881,21.5446439050291,7734515.21104521,0.0,1.0
2010-06-28,39.67,39.905,39.03,39.29,2768000,21.6318912607569,21.7600358144821,21.2829018378458,21.4246787909034,5076142.38054181,0.0,1.0
2010-06-29,38.98,39.52,38.77,39.27,3565200,21.2556370391809,21.5500968647621,21.1411248847881,21.4137728714375,6538100.7280013,0.0,1.0
2010-06-30,38.85,39.65,38.79,39.0,2348500,21.184748562652,21.6209853412909,21.1520308042541,21.2665429586468,4306835.39765262,0.0,1.0
2010-07-01,39.21,39.3,37.79,38.76,3131600,21.3810551130395,21.4301317506364,20.6067348309555,21.1356719250551,5742936.22792801,0.0,1.0
2010-07-02,38.48,39.46,38.44,39.25,1860700,20.9829890525315,21.5173791063642,20.9611772135996,21.4028669519715,3412275.33507014,0.0,1.0
2010-07-06,37.61,39.1788,37.35,39.1,2700600,20.5085815557617,21.3640418786726,20.3668046027041,21.3210725559767,4952539.78066879,0.0,1.0
2010-07-07,38.29,38.3,37.08,37.23,3038400,21.0538775290604,21.0593760606689,20.3885552044283,20.4710331785562,5525838.92631734,0.32,1.0
2010-07-08,38.49,38.98,38.17,38.51,2983600,21.163848161231,21.4332762100489,20.987895149758,21.174845224448,5426175.95463416,0.0,1.0
2010-07-09,39.43,39.47,38.32,38.55,2356900,21.6807101324327,21.7027042588669,21.0703731238859,21.1968393508821,4286417.11606023,0.0,1.0
2010-07-12,39.68,39.7,38.96,39.34,1824200,21.818173422646,21.829170485863,21.4222791468318,21.631223347956,3317613.00993553,0.0,1.0
2010-07-13,41.2,41.44,40.18,40.18,3023400,22.6539502271425,22.7859149857472,22.0931000030725,22.0931000030725,5498558.91582014,0.0,1.0
2010-07-14,40.86,41.26,40.54,41.02,1840000,22.4670001524525,22.6869414167937,22.2910471409795,22.554976658189,3346347.95432594,0.0,1.0
2010-07-15,41.11,41.17,40.29,40.81,1538500,22.6044634426657,22.6374546323169,22.1535838507663,22.4395074944098,2798019.74333178,0.0,1.0
2010-07-16,39.76,40.91,39.64,40.86,1648400,21.8621616755142,22.4944928104951,21.7961792962119,22.4670001524525,2997891.28690809,0.0,1.0
2010-07-19,39.71,40.02,39.32,39.81,1568800,21.8346690174716,22.005123497336,21.6202262847389,21.8896543335569,2853125.36453616,0.0,1.0
2010-07-20,40.82,40.87,39.25,39.39,2439800,22.4450060260184,22.472498684061,21.5817365634792,21.6587160059986,4437184.64074153,0.0,1.0
2010-07-21,40.68,41.26,40.34,40.86,2917800,22.368026583499,22.6869414167937,22.181076508809,22.4670001524525,5306507.64191968,0.0,1.0
2010-07-22,42.57,42.7,41.06,41.07,3143500,23.4072490575111,23.478729968422,22.5769707846231,22.5824693162316,5716980.86653456,0.0,1.0
2010-07-23,42.57,42.99,42.16,42.19,2129800,23.4072490575111,23.6381873850693,23.1818092615614,23.198304856387,3873397.75713227,0.0,1.0
2010-07-26,43.47,43.56,42.45,42.53,1711000,23.9021169022788,23.9516036867555,23.3412666782087,23.385254931077,3111739.86404982,0.0,1.0
2010-07-27,43.18,43.94,43.05,43.77,1669600,23.7426594856314,24.1605478878797,23.6711785747205,24.0670728505347,3036447.03507749,0.0,1.0
2010-07-28,42.58,43.44,42.36,43.15,1662600,23.4127475891196,23.8856213074532,23.291779893732,23.7261638908058,3023716.36351213,0.0,1.0
2010-07-29,41.97,43.0,41.69,42.9,2252800,23.0773371609993,23.6436859166779,22.9233782759605,23.5887006005926,4097093.8432095,0.0,1.0
2010-07-30,41.89,42.105,41.25,41.69,1293700,23.0333489081311,23.1515673377144,22.6814428851852,22.9233782759605,2352809.9720171,0.0,1.0
2010-08-02,42.3,42.7,41.53,42.48,2723400,23.2587887040808,23.478729968422,22.835401770224,23.3577622730343,4952958.70587568,0.0,1.0
2010-08-03,42.18,42.34,41.61,42.34,2273400,23.1928063247784,23.2807828305149,22.8793900230922,23.2807828305149,4134558.39095902,0.0,1.0
2010-08-04,42.31,42.63,42.0,42.38,1453200,23.2642872356893,23.4402402471623,23.0938327558249,23.302776956949,2642887.4169709,0.0,1.0
2010-08-05,42.13,42.225,41.65,42.09,1194300,23.1653136667358,23.2175497170168,22.9013841495263,23.1433195403017,2172034.43578884,0.0,1.0
2010-08-06,41.82,41.89,41.12,41.75,1456300,22.9948591868714,23.0333489081311,22.6099619742743,22.9563694656116,2648525.28580699,0.0,1.0
2010-08-09,42.63,42.87,41.92,41.92,1271100,23.4402402471623,23.572205005767,23.0498445029566,23.0498445029566,2311708.08953462,0.0,1.0
2010-08-10,42.24,42.6,42.02,42.36,1453200,23.2257975144296,23.4237446523367,23.1048298190419,23.291779893732,2642887.4169709,0.0,1.0
2010-08-11,40.33,41.53,40.27,41.53,2005500,22.1755779772004,22.835401770224,22.1425867875492,22.835401770224,3647337.40347863,0.0,1.0
2010-08-12,40.46,40.81,39.83,39.83,2128900,22.2470588881113,22.4395074944098,21.9006513967739,21.9006513967739,3871760.95650244,0.0,1.0
2010-08-13,39.65,40.35,39.63,40.27,1423900,21.8016778278204,22.1865750404175,21.7906807646033,22.1425867875492,2589600.46313299,0.0,1.0
2010-08-16,40.21,40.55,39.36,39.48,1148200,22.1095955978981,22.2965456725881,21.642220411173,21.7082027904754,2088193.87019404,0.0,1.0
2010-08-17,40.97,41.51,40.34,40.6,1733300,22.5274840001463,22.8244047070069,22.181076508809,22.3240383306307,3152296.14632237,0.0,1.0
2010-08-18,41.56,42.04,40.73,41.03,1820200,22.8518973650496,23.115826882259,22.3955192415416,22.5604751897975,3310338.3404696,0.0,1.0
2010-08-19,41.06,41.62,40.75,41.32,1101300,22.5769707846231,22.8848885547008,22.4065163047587,22.7199326064449,2002898.37070606,0.0,1.0
2010-08-20,41.27,41.37,40.83,40.9,1289400,22.6924399484022,22.7474252644875,22.4505045576269,22.4889942788866,2344989.70234123,0.0,1.0
2010-08-23,41.22,41.99,41.18,41.49,782200,22.6649472903596,23.0883342242164,22.6429531639254,22.8134076437899,1422561.61406182,0.0,1.0
2010-08-24,40.41,40.85,40.05,40.76,1012200,22.2195662300687,22.461501620844,22.0216190921616,22.4120148363672,1840855.10835256,0.0,1.0
2010-08-25,40.84,41.03,40.05,40.12,1893200,22.4560030892354,22.5604751897975,22.0216190921616,22.0601088134213,3443101.05822276,0.0,1.0
2010-08-26,41.5,41.73,40.94,40.95,1748500,22.8189061753984,22.9453724023946,22.5109884053207,22.5164869369293,3179939.89029288,0.0,1.0
2010-08-27,42.49,42.6,41.24,41.77,1454400,23.3632608046428,23.4237446523367,22.6759443535766,22.9673665288287,2645069.81781068,0.0,1.0
2010-08-30,41.38,42.88,41.38,42.39,1556400,22.752923796096,23.5777035373755,22.752923796096,23.3082754885575,2830573.8891918,0.0,1.0
2010-08-31,41.26,41.63,41.03,41.21,1378200,22.6869414167937,22.8903870863093,22.5604751897975,22.659448758751,2506487.36448479,0.0,1.0
2010-09-01,42.72,42.9005,41.69,41.69,1721500,23.489727031639,23.588975527173,22.9233782759605,22.9233782759605,3130835.87139789,0.0,1.0
2010-09-02,44.22,44.47,42.64,42.64,2257500,24.3145067729185,24.4519700631317,23.4457387787708,23.4457387787708,4105641.57983196,0.0,1.0
2010-09-03,44.56,45.272,44.26,44.5,1259800,24.5014568476085,24.8929522981358,24.3365008993526,24.4684656579573,2291157.14829338,0.0,1.0
2010-09-07,44.38,45.27,44.29,44.73,1399700,24.402483278655,24.8918525918141,24.3529964941782,24.5949318849535,2545588.71286414,0.0,1.0
2010-09-08,44.37,44.84,44.1,44.75,1860500,24.3969847470464,24.6554157326473,24.2485243936161,24.6059289481706,3383630.63533882,0.0,1.0
2010-09-09,43.89,44.37,43.75,44.32,1595200,24.133055229837,24.3969847470464,24.0560757873176,24.3694920890038,2901138.18301127,0.0,1.0
2010-09-10,44.75,44.99,43.91,43.96,1546100,24.6059289481706,24.7378937067753,24.1440522930541,24.1715449510967,2811841.61531703,0.0,1.0
2010-09-13,45.52,45.6,44.52,45.0,2140000,25.0293158820274,25.0733041348956,24.4794627211744,24.7433922383838,3891948.16427038,0.0,1.0
2010-09-14,45.62,46.19,45.2,45.48,1212200,25.0843011981127,25.3977174997988,24.8533628705544,25.0073217555932,2204588.58164886,0.0,1.0
2010-09-15,45.67,45.77,45.174,45.5,1158200,25.1117938561553,25.1667791722406,24.8390666883722,25.0183188188103,2106380.54385886,0.0,1.0
2010-09-16,45.0,45.56,44.57,45.39,1823600,24.7433922383838,25.0513100084615,24.506955379217,24.9578349711165,3316521.80951564,0.0,1.0
2010-09-17,44.73,45.56,44.6,45.47,2102200,24.5949318849535,25.0513100084615,24.5234509740426,25.0018232239847,3823202.53781739,0.0,1.0
2010-09-20,45.03,45.3,44.75,45.01,1871400,24.7598878332094,24.9083481866397,24.6059289481706,24.7488907699923,3403454.10963346,0.0,1.0
2010-09-21,44.02,45.1,43.97,45.0,3081700,24.2045361407479,24.7983775544691,24.1770434827052,24.7433922383838,5604587.223286,0.0,1.0
2010-09-22,43.43,43.53,42.59,43.0,4078400,23.8801227758446,23.9351080919299,23.4182461207281,23.6436859166779,7417252.98745812,0.0,1.0
2010-09-23,43.09,43.76,42.94,43.06,1929800,23.6931727011546,24.0615743189261,23.6106947270267,23.676677106329,3509664.28383598,0.0,1.0
2010-09-24,43.61,44.19,43.25,43.67,2375000,23.9790963447982,24.2980111780929,23.7811492068911,24.0120875344494,4319334.99539353,0.0,1.0
2010-09-27,43.37,43.85,43.28,43.43,2106100,23.8471315861935,24.1110611034029,23.7976448017167,23.8801227758446,3830295.34054666,0.0,1.0
2010-09-28,43.62,43.67,42.72,43.31,1500000,23.9845948764067,24.0120875344494,23.489727031639,23.8141403965423,2728001.04972223,0.0,1.0
2010-09-29,43.06,43.63,42.9,43.4,2431500,23.676677106329,23.9900934080152,23.5887006005926,23.863627181019,4422089.70159975,0.0,1.0
2010-09-30,42.78,43.56,42.365,43.22,3498800,23.5227182212902,23.9516036867555,23.2945291595362,23.7646536120655,6363153.38184544,0.0,1.0
2010-10-01,42.99,43.34,42.5,43.17,1854700,23.6381873850693,23.8306359913679,23.3687593362514,23.7371609540229,3373082.36461322,0.0,1.0
2010-10-04,43.0,43.17,42.55,42.94,1481300,23.6436859166779,23.7371609540229,23.396251994294,23.6106947270267,2693991.96996903,0.0,1.0
2010-10-05,44.01,44.25,43.34,43.45,1696700,24.1990376091394,24.3310023677441,23.8306359913679,23.8911198390617,3085732.92070914,0.0,1.0
2010-10-06,43.62,44.02,43.35,43.69,1790600,24.1605478878797,24.3821026598914,24.0109984167717,24.1993199729817,3232789.76794986,0.32,1.0
2010-10-07,44.31,44.31,43.53,43.71,2128000,24.5427298695999,24.5427298695999,24.110698064177,24.2103977115823,3841939.36456903,0.0,1.0
2010-10-08,44.12,44.35,43.75,44.35,1556500,24.4374913528943,24.5648853468011,24.2325531887835,24.5648853468011,2810140.3293946,0.0,1.0
2010-10-11,44.17,44.44,43.86,44.12,1151600,24.4651856993958,24.6147351705037,24.2934807510867,24.4374913528943,2079124.70499892,0.0,1.0
2010-10-12,44.01,44.17,43.69,44.08,1037400,24.3765637905911,24.4651856993958,24.1993199729817,24.4153358756931,1872945.4402274,0.0,1.0
2010-10-13,44.13,44.3,43.02,44.22,2519200,24.4430302221946,24.5371910002996,23.8282157298621,24.4928800458973,4548220.69888266,0.0,1.0
2010-10-14,44.83,44.86,44.05,44.12,1960700,24.8307510732152,24.847367681116,24.3987192677923,24.4374913528943,3539892.15794666,0.0,1.0
2010-10-15,44.74,45.25,44.49,45.25,2085600,24.7809012495125,25.0633835838275,24.6424295170052,25.0633835838275,3765389.44489905,0.0,1.0
2010-10-18,44.46,44.99,44.18,44.9,1127400,24.6258129091043,24.9193729820198,24.4707245686961,24.8695231583172,2035433.47726275,0.0,1.0
2010-10-19,43.84,44.58,43.68,43.93,1133100,24.2824030124861,24.6922793407078,24.1937811036814,24.3322528361887,2045724.38627499,0.0,1.0
2010-10-20,44.73,44.84,43.83,44.06,1713700,24.7753623802122,24.8362899425154,24.2768641431858,24.4042581370926,3093952.76741633,0.0,1.0
2010-10-21,44.55,45.23,44.38,45.02,1652100,24.6756627328069,25.0523058452269,24.581501954702,24.9359895899207,2982738.73317881,0.0,1.0
2010-10-22,46.87,46.978,44.33,44.67,3167700,25.960680410475,26.0205001989182,24.5538076082005,24.7421291644105,5719037.276854,0.0,1.0
2010-10-25,46.65,47.38,46.41,47.05,1916400,25.8388252858685,26.24316274479,25.7058924226615,26.0603800578803,3459911.93527261,0.0,1.0
2010-10-26,46.41,46.81,46.23,46.56,1370100,25.7058924226615,25.9274471946732,25.6061927752562,25.7889754621659,2473609.55046806,0.0,1.0
2010-10-27,45.13,45.71,44.66,45.71,2179900,24.996917152224,25.318171571641,24.7365902951102,25.318171571641,3935640.79925941,0.0,1.0
2010-10-28,45.44,45.7,44.88,45.48,977100,25.168622100533,25.3126327023407,24.8584454197166,25.1907775777342,1764078.45541373,0.0,1.0
2010-10-29,45.71,45.83,45.13,45.33,1062400,25.318171571641,25.3846380032445,24.996917152224,25.1076945382298,1918081.00607055,0.0,1.0
2010-11-01,46.03,46.49,45.76,46.02,1775100,25.4954153892504,25.7502033770639,25.3458659181424,25.4898765199501,3204805.7171271,0.0,1.0
2010-11-02,46.17,46.74,46.09,46.29,887600,25.5729595594545,25.8886751095712,25.5286486050521,25.639425991058,1602493.12969524,0.0,1.0
2010-11-03,46.78,46.9,46.17,46.17,1165900,25.9108305867724,25.9772970183759,25.5729595594545,25.5729595594545,2104942.2486612,0.0,1.0
2010-11-04,47.87,47.94,47.14,47.3,1364400,26.5145673405043,26.5533394256064,26.1102298815829,26.1988517903876,2463318.64145582,0.0,1.0
2010-11-05,48.19,48.35,47.927,47.98,1236700,26.6918111581137,26.7804330669184,26.546138895516,26.5754949028076,2232766.17112901,0.0,1.0
2010-11-08,48.03,48.51,47.82,47.97,958400,26.603189249309,26.8690549757231,26.4868729940029,26.5699560335073,1730317.05216305,0.0,1.0
2010-11-09,47.37,48.18,47.15,48.18,594400,26.2376238754897,26.6862722888134,26.1157687508832,26.6862722888134,1073143.21348676,0.0,1.0
2010-11-10,48.22,48.24,46.91,47.12,1347800,26.7084277660146,26.7195055046152,25.9828358876762,26.0991521429823,2433348.62573597,0.0,1.0
2010-11-11,49.31,49.48,47.66,47.9,1848100,27.3121645197466,27.4063252978516,26.3982510851982,26.5311839484052,3336601.56938911,0.0,1.0
2010-11-12,48.65,48.99,48.16,48.78,2143300,26.9465991459272,27.1349207021372,26.6751945502128,27.018604446831,3869562.33086504,0.0,1.0
2010-11-15,49.04,49.61,48.98,48.98,1549300,27.1626150486387,27.4783305987554,27.1293818328369,27.1293818328369,2797141.28643176,0.0,1.0
2010-11-16,47.57,49.23,47.4,48.71,1972400,26.3484012614955,27.2678535653442,26.2542404833905,26.979832361729,3561015.60276126,0.0,1.0
2010-11-17,49.02,49.12,47.67,47.74,1978800,27.1515373100381,27.206926003041,26.4037899544985,26.4425620396005,3572570.3076171,0.0,1.0
2010-11-18,48.86,49.64,48.72,49.34,1277000,27.0629154012334,27.4949472066563,26.9853712310293,27.3287811276475,2305524.70326816,0.0,1.0
2010-11-19,49.04,49.26,48.73,48.85,1152200,27.1626150486387,27.2844701732451,26.9909101003296,27.0573765319331,2080207.95857915,0.0,1.0
2010-11-22,49.2,49.38,48.73,48.95,1550100,27.2512369574434,27.3509366048486,26.9909101003296,27.112765224936,2798585.62453874,0.0,1.0
2010-11-23,49.15,49.5,48.5,48.71,2397500,27.2235426109419,27.4174030364522,26.8635161064228,26.979832361729,4328500.7643582,0.0,1.0
2010-11-24,49.68,49.99,49.45,49.56,1175200,27.5171026838574,27.6888076321665,27.3897086899507,27.4506362522539,2121732.67915485,0.0,1.0
2010-11-26,49.49,49.8594,49.15,49.41,341200,27.4118641671519,27.6164699991047,27.2235426109419,27.3675532127495,616010.202627327,0.0,1.0
2010-11-29,49.26,49.45,48.67,49.06,1315300,27.2844701732451,27.3897086899507,26.9576768845278,27.1736927872392,2374672.39013987,0.0,1.0
2010-11-30,48.95,49.394,48.68,48.88,1359700,27.112765224936,27.358691021869,26.9632157538281,27.073993139834,2454833.15507731,0.0,1.0
2010-12-01,49.32,50.24,49.3,49.77,2312500,27.3177033890469,27.8272793646739,27.3066256504463,27.5669525075601,4175039.84049148,0.0,1.0
2010-12-02,50.02,50.29,49.13,49.31,1529500,27.7054242400674,27.8549737111753,27.2124648723413,27.3121645197466,2761393.91828399,0.0,1.0
2010-12-03,50.32,50.36,49.67,49.87,1025300,27.8715903190762,27.8937457962774,27.5115638145571,27.622341200563,1851099.82635932,0.0,1.0
2010-12-06,50.11,50.25,49.76,50.21,562700,27.75527406377,27.8328182339742,27.5614136382598,27.810662756773,1015911.31599765,0.0,1.0
2010-12-07,50.3,50.835,50.27,50.47,1211900,27.8605125804756,28.1568420880413,27.8438959725747,27.9546733585806,2187991.6898126,0.0,1.0
2010-12-08,49.6,50.47,49.5,50.23,1329800,27.4727917294551,27.9546733585806,27.4174030364522,27.8217404953736,2400851.0183289,0.0,1.0
2010-12-09,49.63,50.18,49.49,49.92,978700,27.489408337356,27.7940461488721,27.4118641671519,27.6500355470645,1766967.13162768,0.0,1.0
2010-12-10,49.48,49.82,49.23,49.79,1082800,27.4063252978516,27.5946468540615,27.2678535653442,27.5780302461607,1954911.62779856,0.0,1.0
2010-12-13,48.54,49.72,48.5,49.61,1613700,26.885671583624,27.5392581610586,26.8635161064228,27.4783305987554,2913410.50404372,0.0,1.0
2010-12-14,48.35,48.78,47.67,48.61,2010800,26.7804330669184,27.018604446831,26.4037899544985,26.924443668726,3630343.83189634,0.0,1.0
2010-12-15,48.99,49.24,48.25,48.27,3576500,27.1349207021372,27.2733924346445,26.7250443739155,26.7361221125161,6457094.04952121,0.0,1.0
2010-12-16,49.71,49.84,48.79,49.2,1558800,27.5337192917583,27.6057245926621,27.0241433161313,27.2512369574434,2814292.80145217,0.0,1.0
2010-12-17,49.89,50.0,49.27,49.71,1729700,27.6334189391636,27.6943465014668,27.2900090425454,27.5337192917583,3122839.52955595,0.0,1.0
2010-12-20,50.43,50.67,49.84,50.17,2469500,27.9325178813794,28.0654507445865,27.6057245926621,27.7885072795718,4458491.19398648,0.0,1.0
2010-12-21,47.54,49.28,46.8,49.02,7043300,26.3317846535947,27.2955479118457,25.9219083253729,27.1515373100381,12716133.2361227,0.0,1.0
2010-12-22,47.2,47.78,47.03,47.47,2120700,26.1434630973847,26.4647175168017,26.0493023192797,26.2930125684926,3828759.77934283,0.0,1.0
2010-12-23,46.75,47.5,46.66,47.24,1284400,25.8942139788715,26.3096291763935,25.8443641551688,26.1656185745859,2318884.83075773,0.0,1.0
2010-12-27,46.88,46.97,46.27,46.7,1088300,25.9662192797753,26.0160691034779,25.6283482524574,25.86651963237,1964841.45228406,0.0,1.0
2010-12-28,46.58,47.26,46.36,46.87,1442000,25.8000532007665,26.1766963131864,25.67819807616,25.960680410475,2603419.43783296,0.0,1.0
2010-12-29,46.96,47.27,46.67,46.76,987600,26.0105302341776,26.1822351824867,25.8499030244691,25.8997528481718,1783035.39306785,0.0,1.0
2010-12-30,46.85,47.1,46.76,46.82,904700,25.9496026718744,26.0880744043817,25.8997528481718,25.9329860639735,1633365.85673196,0.0,1.0
2010-12-31,46.44,46.93,46.41,46.74,847700,25.7225090305624,25.9939136262768,25.7058924226615,25.8886751095712,1530456.76660957,0.0,1.0
2011-01-03,46.69,47.11,46.58,46.72,1782800,25.8609807630697,26.093613273682,25.8000532007665,25.8775973709706,3218707.4714068,0.0,1.0
2011-01-04,46.7,46.9,46.0,46.89,2345400,25.86651963237,25.9772970183759,25.4787987813495,25.9717581490756,4234438.24514108,0.0,1.0
2011-01-05,46.16,46.75,45.86,46.64,2157200,25.5674206901542,25.8942139788715,25.4012546111454,25.8332864165682,3894657.70547383,0.0,1.0
2011-01-06,46.43,46.73,45.95,45.99,1983700,25.8942139788715,26.0615252903869,25.6265158804468,25.6488240553155,3556902.3672683,0.32,1.0
2011-01-07,46.51,47.11,45.98,46.48,1446200,25.9388303286089,26.2734529516398,25.6432470115983,25.9220991974574,2593130.11218603,0.0,1.0
2011-01-10,46.26,46.44,45.83,46.24,1515100,25.7994042356794,25.8997910225887,25.5595913558406,25.788250148245,2716672.26730262,0.0,1.0
2011-01-11,45.57,46.46,45.51,46.46,1921800,25.4145882191939,25.910945110023,25.3811259568908,25.910945110023,3445911.66477604,0.0,1.0
2011-01-12,46.0,46.07,45.61,45.87,1658600,25.6544010990327,25.693440405053,25.4368963940626,25.5818995307093,2973977.04610133,0.0,1.0
2011-01-13,46.1,46.16,45.8,45.89,1651100,25.7101715362045,25.7436337985076,25.5428602246891,25.5930536181437,2960529.0611467,0.0,1.0
2011-01-14,46.15,46.31,45.86,45.99,988800,25.7380567547904,25.8272894542653,25.5763224869922,25.6488240553155,1772982.33641927,0.0,1.0
2011-01-18,45.7,46.25,45.43,46.25,1575300,25.4870897875173,25.7938271919622,25.3365096071534,25.7938271919622,2824614.75987183,0.0,1.0
2011-01-19,45.93,45.98,45.4,45.72,1930200,25.6153617930124,25.6432470115983,25.3197784760018,25.4982438749516,3460973.40792524,0.0,1.0
2011-01-20,46.44,47.025,45.76,45.76,1969800,25.8997910225887,26.2260480800437,25.5205520498203,25.5205520498203,3531978.76848571,0.0,1.0
2011-01-21,46.4,46.72,46.0,46.71,1420500,25.8774828477199,26.0559482466697,25.6544010990327,26.0503712029525,2547048.35040814,0.0,1.0
2011-01-24,46.34,46.53,45.77,46.3,1580900,25.8440205854168,25.9499844160433,25.5261290935375,25.8217124105481,2834655.9219713,0.0,1.0
2011-01-25,47.33,47.34,46.27,46.27,2012100,26.3961479134178,26.401724957135,25.8049812793966,25.8049812793966,3607825.40362986,0.0,1.0
2011-01-26,45.75,46.96,45.12,46.61,4086100,25.5149750061032,26.1897972958821,25.1636212519208,25.9946007657807,7326641.50975198,0.0,1.0
2011-01-27,45.94,46.05,45.324,45.64,1898900,25.6209388367296,25.6822863176186,25.2773929437513,25.4536275252142,3404850.48404788,0.0,1.0
2011-01-28,45.18,46.09,45.07,46.01,1335400,25.1970835142239,25.7045944924873,25.1357360333349,25.6599781427499,2394458.54778953,0.0,1.0
2011-01-31,47.11,47.12,45.8492,46.7,3565000,26.2734529516398,26.279029995357,25.5702992797776,26.0447941592354,6392275.51510385,0.0,1.0
2011-02-01,48.34,48.87,47.25,47.25,2640200,26.9594293288531,27.2550126458636,26.3515315636803,26.3515315636803,4734049.31696414,0.0,1.0
2011-02-02,48.6,49.03,48.15,48.26,2420300,27.1044324654998,27.3442453453385,26.8534654982266,26.9148129791156,4339754.3980942,0.0,1.0
2011-02-03,49.3,49.48,48.531,48.66,1724800,27.4948255257024,27.5952123126117,27.0659508638512,27.1378947278028,3092677.92663426,0.0,1.0
2011-02-04,48.99,49.42,48.6,49.18,1499200,27.3219371704698,27.5617500503086,27.1044324654998,27.4279010010963,2688162.53919879,0.0,1.0
2011-02-07,48.23,49.34,48.2,49.0,1468400,26.8980818479641,27.5171337005712,26.8813507168125,27.327514214187,2632936.14765175,0.0,1.0
2011-02-08,48.71,48.88,48.2,48.35,1469400,27.1657799463888,27.2605896895808,26.8813507168125,26.9650063725702,2634729.21231236,0.0,1.0
2011-02-09,48.96,49.44,48.59,48.69,1546600,27.3052060393183,27.572904137743,27.0988554217826,27.1546258589544,2773153.80411209,0.0,1.0
2011-02-10,48.89,49.01,48.63,48.82,1085000,27.266166733298,27.3330912579042,27.1211635966513,27.2271274272777,1945475.15677074,0.0,1.0
2011-02-11,49.49,49.6,48.56,48.83,1623900,27.6007893563289,27.6621368372179,27.082124290631,27.2327044709949,2911757.70237788,0.0,1.0
2011-02-14,49.43,49.46,48.92,49.35,836100,27.5673270940258,27.5840582251773,27.2828978644496,27.5227107442883,1499181.36274287,0.0,1.0
2011-02-15,49.32,49.44,48.884,49.27,756900,27.5059796131368,27.572904137743,27.2628205070677,27.4780943945509,1357170.64162191,0.0,1.0
2011-02-16,49.65,50.29,49.4,49.5,1193100,27.6900220558038,28.0469528537034,27.5505959628742,27.6063664000461,2139305.44658356,0.0,1.0
2011-02-17,49.94,50.01,49.37,49.45,1227600,27.851756323602,27.8907956296223,27.5338648317227,27.5784811814601,2201166.17737489,0.0,1.0
2011-02-18,50.1,50.25,49.55,49.94,1368600,27.9409890230769,28.0246446788346,27.634251618632,27.851756323602,2453988.29452206,0.0,1.0
2011-02-22,48.51,49.79,48.37,49.65,1875400,27.0542390720451,27.7681006678443,26.9761604600046,27.6900220558038,3362713.46452336,0.0,1.0
2011-02-23,47.22,48.45,46.43,48.38,2434300,26.3348004325288,27.020776809742,25.8942139788715,26.9817375037218,4364857.30334286,0.0,1.0
2011-02-24,46.82,47.23,45.88,47.1,2418900,26.1117186838415,26.340377476246,25.5874765744265,26.2678759079226,4337244.10756935,0.0,1.0
2011-02-25,47.28,47.99,46.92,47.08,1015100,26.3682626948319,26.7642327987517,26.1674891210134,26.2567218204882,1820139.93699352,0.0,1.0
2011-02-28,47.13,47.81,46.73,47.53,1810100,26.2846070390742,26.6638460118425,26.0615252903869,26.5076887877614,3245626.34218498,0.0,1.0
2011-03-01,46.85,47.62,46.62,47.22,1668600,26.1284498149931,26.557882181216,26.0001778094979,26.3348004325288,2991907.69270751,0.0,1.0
2011-03-02,46.44,47.01,45.54,46.73,1666200,25.8997910225887,26.217682514468,25.3978570880424,26.0615252903869,2987604.33752202,0.0,1.0
2011-03-03,47.08,47.73,46.93,46.95,1465000,26.2567218204882,26.619229662105,26.1730661647305,26.1842202521649,2626839.72780565,0.0,1.0
2011-03-04,46.32,47.33,46.11,46.97,2169700,25.8328664979825,26.3961479134178,25.7157485799217,26.1953743395993,3890412.39414329,0.0,1.0
2011-03-07,46.36,47.92,46.25,46.64,2381700,25.8551746728512,26.7251934927315,25.7938271919622,26.0113318969323,4270542.10219435,0.0,1.0
2011-03-08,46.34,46.96,46.06,46.71,2451600,25.8440205854168,26.1897972958821,25.6878633613358,26.0503712029525,4395877.32197157,0.0,1.0
2011-03-09,47.19,47.29,46.11,46.36,2386600,26.3180693013772,26.373839738549,25.7157485799217,25.8551746728512,4279328.11903138,0.0,1.0
2011-03-10,46.95,47.34,46.51,46.65,1586800,26.1842202521649,26.401724957135,25.9388303286089,26.0169089406495,2845235.00346894,0.0,1.0
2011-03-11,46.99,47.28,46.42,46.55,1678900,26.2065284270336,26.3682626948319,25.8886369351543,25.9611385034776,3010376.25871188,0.0,1.0
2011-03-14,46.8,47.3,46.52,46.6,1608900,26.1005645964072,26.3794167822662,25.9444073723261,25.9890237220636,2884861.7324686,0.0,1.0
2011-03-15,46.44,46.71,45.688,45.78,3507400,25.8997910225887,26.0503712029525,25.4803973350566,25.5317061372547,6288994.99065223,0.0,1.0
2011-03-16,45.92,46.73,45.84,46.3,1478800,25.6097847492952,26.0615252903869,25.5651683995578,25.8217124105481,2651584.02012219,0.0,1.0
2011-03-17,46.06,46.83,45.97,46.59,1163200,25.6878633613358,26.1172957275587,25.6376699678812,25.9834466783464,2085692.81323108,0.0,1.0
2011-03-18,46.19,46.67,46.06,46.47,1291300,25.7603649296591,26.0280630280838,25.6878633613358,25.9165221537402,2315384.39625627,0.0,1.0
2011-03-21,46.54,46.94,46.4,46.73,1076000,25.9555614597605,26.1786432084477,25.8774828477199,26.0615252903869,1929337.57482517,0.0,1.0
2011-03-22,46.74,47.19,46.56,46.69,1388600,26.0671023341041,26.3180693013772,25.9667155471948,26.0392171155182,2489849.58773442,0.0,1.0
2011-03-23,47.27,47.33,46.075,46.58,1292700,26.3626856511147,26.3961479134178,25.6962289269116,25.9778696346292,2317894.68678113,0.0,1.0
2011-03-24,48.01,48.22,47.38,47.57,2001100,26.7753868861861,26.8925048042469,26.4240331320037,26.5299969626301,3588101.69236306,0.0,1.0
2011-03-25,45.63,47.66,45.51,47.41,4804200,25.448050481497,26.5801903560847,25.3811259568908,26.4407642631552,8614241.24254191,0.0,1.0
2011-03-28,46.15,46.535,45.7919,45.95,2824200,25.7380567547904,25.9527729379019,25.5383428192782,25.6265158804468,5063973.2145179,0.0,1.0
2011-03-29,47.38,47.64,46.34,46.71,2350200,26.4240331320037,26.5690362686504,25.8440205854168,26.0503712029525,4214060.56538487,0.0,1.0
2011-03-30,48.52,48.56,47.62,47.76,2028700,27.0598161157623,27.082124290631,26.557882181216,26.6359607932566,3637590.27699613,0.0,1.0
2011-03-31,49.13,49.17,48.03,48.39,2702400,27.4000157825104,27.4223239573791,26.7865409736204,26.987314547439,4845577.93885459,0.0,1.0
2011-04-01,48.65,49.31,48.56,49.03,1718500,27.1323176840857,27.5004025694196,27.082124290631,27.3442453453385,3081381.61927236,0.0,1.0
2011-04-04,48.6,49.28,48.4,48.85,1091900,27.1044324654998,27.4836714382681,26.9928915911561,27.2438585584293,1957847.302929,0.0,1.0
2011-04-05,48.43,48.99,48.3,48.57,1298600,27.0096227223077,27.3219371704698,26.9371211539843,27.0877013343482,2328473.76827878,0.0,1.0
2011-04-06,48.07,48.49,47.87,48.35,1206800,26.987314547439,27.2231096818247,26.8750311501124,27.1445113036961,2149560.89454647,0.32,1.0
2011-04-07,47.46,48.23,47.35,47.87,2634100,26.6448501855929,27.0771412653002,26.5830943170633,26.8750311501124,4691877.98502227,0.0,1.0
2011-04-08,46.89,47.69,46.62,47.65,1482500,26.3248425032122,26.7739760925185,26.1732599168214,26.7515194130532,2640639.73000096,0.0,1.0
2011-04-11,46.69,47.2,46.44,46.88,1130400,26.2125591058857,26.4988817690684,26.0722048592275,26.3192283333459,2013476.66158049,0.0,1.0
2011-04-12,46.86,47.46,46.5,46.5,1576900,26.3079999936133,26.6448501855929,26.1058898784255,26.1058898784255,2808785.69324688,0.0,1.0
2011-04-13,46.54,47.28,46.41,46.99,1660600,26.1283465578908,26.543795127999,26.0553623496285,26.3809842018755,2957872.73904862,0.0,1.0
2011-04-14,47.38,47.39,46.26,46.41,1584900,26.5999368266623,26.6055509965286,25.9711498016336,26.0553623496285,2823035.35114908,0.0,1.0
2011-04-15,47.69,47.8,47.26,47.52,1102100,26.7739760925185,26.8357319610481,26.5325667882664,26.6785352047909,1963068.49675147,0.0,1.0
2011-04-18,47.23,47.49,46.85,47.2,1123600,26.5157242786674,26.6616926951919,26.3023858237469,26.4988817690684,2001364.45236362,0.0,1.0
2011-04-19,47.66,47.98,47.24,47.36,1763100,26.7571335829195,26.936787018642,26.5213384485337,26.5887084869297,3140446.48092053,0.0,1.0
2011-04-20,48.46,48.55,48.0,48.1,1452700,27.2062671722258,27.2567947010227,26.9480153583747,27.0041570570379,2587559.75431526,0.0,1.0
2011-04-21,48.02,48.51,47.96,48.51,1351000,26.9592436981073,27.2343380215574,26.9255586789093,27.2343380215574,2406410.97823359,0.0,1.0
2011-04-25,48.03,48.09,47.57,48.04,928100,26.9648578679736,26.9985428871716,26.7066060541226,26.97047203784,1653138.43737868,0.0,1.0
2011-04-26,47.9,48.28,47.59,48.06,1100000,26.8918736597114,27.1052121146318,26.7178343938552,26.9817003775726,1959327.96155214,0.0,1.0
2011-04-27,47.39,48.34,46.98,48.0,1997700,26.6055509965286,27.1388971338298,26.3753700320092,26.9480153583747,3558317.69890247,0.0,1.0
2011-04-28,47.41,47.76,47.01,47.28,1139700,26.6167793362613,26.8132752815828,26.3922125416082,26.543795127999,2030041.8888918,0.0,1.0
2011-04-29,46.97,47.4,46.74,47.4,1360000,26.3697558621429,26.611165166395,26.2406299552173,26.611165166395,2422441.84337355,0.0,1.0
2011-05-02,47.14,47.36,46.82,47.17,1029000,26.4651967498704,26.5887084869297,26.285543314148,26.4820392594694,1832862.24767014,0.0,1.0
2011-05-03,46.89,47.46,46.6,47.13,2770200,26.3248425032122,26.6448501855929,26.1620315770887,26.4595825800041,4934300.29008341,0.0,1.0
2011-05-04,48.2,48.41,46.67,47.01,2397300,27.0602987557012,27.1781963228941,26.201330766153,26.3922125416082,4270088.11111723,0.0,1.0
2011-05-05,48.93,49.71,48.0,48.05,1903300,27.4701331559432,27.9080384055168,26.9480153583747,26.9760862077063,3390171.73565653,0.0,1.0
2011-05-06,48.43,49.74,48.26,49.36,1519700,27.1894246626268,27.9248809151157,27.0939837748992,27.7115424601953,2706900.63924617,0.0,1.0
2011-05-09,48.24,48.8,48.12,48.32,995700,27.0827554351665,27.3971489476809,27.0153853967706,27.1276687940972,1773548.04665224,0.0,1.0
2011-05-10,48.59,49.06,48.36,48.36,1216000,27.279251380488,27.5431173642054,27.1501254735625,27.1501254735625,2165948.001134,0.0,1.0
2011-05-11,48.88,49.19,48.47,48.49,1350700,27.4420623066115,27.6161015724677,27.2118813420921,27.2231096818247,2405876.61606225,0.0,1.0
2011-05-12,49.93,50.0,48.73,48.79,1912500,28.031550142576,28.0708493316403,27.3578497586166,27.3915347778146,3406558.84224406,0.0,1.0
2011-05-13,50.31,50.61,49.78,49.89,1569800,28.2448885974964,28.4133136934863,27.9473375945811,28.0090934631107,2796139.12185869,0.0,1.0
2011-05-16,50.18,50.4,49.83,50.12,1772200,28.1719043892342,28.2954161262934,27.9754084439127,28.1382193700362,3156655.46678427,0.0,1.0
2011-05-17,50.09,50.34,49.26,49.8,1873900,28.1213768604372,28.2617311070954,27.655400761532,27.9585659343137,3337804.24286596,0.0,1.0
2011-05-18,50.83,50.89,50.11,50.29,1680300,28.5368254305455,28.5705104497435,28.1326052001699,28.2336602577638,2992962.52163278,0.0,1.0
2011-05-19,52.03,52.12,50.88,50.99,2124100,29.2105258145049,29.2610533433018,28.5648962798771,28.6266521484067,3783462.29375718,0.0,1.0
2011-05-20,51.52,52.05,50.93,52.05,1863600,28.9242031513221,29.2217541542375,28.5929671292088,29.2217541542375,3319457.80831689,0.0,1.0
2011-05-23,51.47,52.07,50.941,51.07,1234900,28.8961323019905,29.2329824939702,28.5991427160617,28.6715655073374,2199612.81792794,0.0,1.0
2011-05-24,51.39,51.65,51.0,51.65,1434100,28.8512189430599,28.9971873595844,28.6322663182731,28.9971873595844,2554429.29969266,0.0,1.0
2011-05-25,50.98,51.43,50.81,51.41,1265600,28.6210379785404,28.8736756225252,28.5255970908128,28.8624472827925,2254295.88012763,0.0,1.0
2011-05-26,51.1,51.2,50.38,50.8,2083000,28.6884080169364,28.7445497155996,28.2841877865607,28.5199829209465,3710254.67628464,0.0,1.0
2011-05-27,50.92,51.29,50.48,51.26,1444100,28.5873529593425,28.7950772443966,28.340329485224,28.7782347347976,2572241.3720704,0.0,1.0
2011-05-31,50.65,51.38,50.44,51.18,1697000,28.4357703729516,28.8456047731935,28.3178728057587,28.733321375867,3022708.68250362,0.0,1.0
2011-06-01,50.0,50.49,49.94,50.3,3195300,28.0708493316403,28.3459436550903,28.0371643124423,28.2392744276301,5691491.48686141,0.0,1.0
2011-06-02,48.99,50.07,48.98,49.91,1885700,27.5038181751411,28.1101485207046,27.4982040052748,28.0203218028433,3358822.48827171,0.0,1.0
2011-06-03,48.08,48.54,47.78,48.52,3380900,26.9929287173053,27.2511805311564,26.8245036213154,27.2399521914237,6022083.55019239,0.0,1.0
2011-06-06,47.62,49.05,47.6,48.15,2165500,26.7346769034542,27.5375031943391,26.7234485637215,27.0322279063696,3857204.27340105,0.0,1.0
2011-06-07,47.87,48.31,47.65,47.77,1704900,26.8750311501124,27.1220546242308,26.7515194130532,26.8188894514491,3036780.21968204,0.0,1.0
2011-06-08,47.3,48.13,47.23,47.71,1873800,26.5550234677317,27.0209995666369,26.5157242786674,26.7852044322511,3337626.12214218,0.0,1.0
2011-06-09,47.58,47.75,47.06,47.45,1468000,26.7122202239889,26.8076611117165,26.4202833909398,26.6392360157266,2614812.22505322,0.0,1.0
2011-06-10,46.96,47.69,46.81,47.28,1521600,26.3641416922765,26.7739760925185,26.2799291442816,26.543795127999,2710284.93299795,0.0,1.0
2011-06-13,46.9,47.45,46.53,46.97,1372600,26.3304566730786,26.6392360157266,26.1227323880244,26.3697558621429,2444885.05456951,0.0,1.0
2011-06-14,47.55,47.78,47.28,47.36,1229100,26.6953777143899,26.8245036213154,26.543795127999,26.5887084869297,2189281.81594885,0.0,1.0
2011-06-15,47.01,47.3,46.64,47.02,2059900,26.3922125416082,26.5550234677317,26.184488256554,26.3978267114745,3669108.78909205,0.0,1.0
2011-06-16,46.86,47.23,46.58,47.05,2080300,26.3079999936133,26.5157242786674,26.1508032373561,26.4146692210735,3705445.41674265,0.0,1.0
2011-06-17,47.12,47.715,46.93,47.19,1999900,26.4539684101378,26.7880115171843,26.3472991826776,26.4932675992021,3562236.35482557,0.0,1.0
2011-06-20,47.16,47.36,46.685,46.8,1663300,26.4764250896031,26.5887084869297,26.2097520209525,26.2743149744153,2962681.99859061,0.0,1.0
2011-06-21,48.49,48.65,47.285,47.45,1990500,27.2231096818247,27.312936399686,26.5466022129322,26.6392360157266,3545493.00679049,0.0,1.0
2011-06-22,48.26,49.02,48.21,48.34,1574300,27.0939837748992,27.5206606847401,27.0659129255675,27.1388971338298,2804154.55442867,0.0,1.0
2011-06-23,48.68,48.75,47.69,47.84,1576400,27.329778909285,27.3690780983493,26.7739760925185,26.8581886405134,2807895.08962799,0.0,1.0
2011-06-24,48.51,49.14,48.37,48.72,1318200,27.2343380215574,27.5880307231361,27.1557396434288,27.3522355887503,2347987.38083457,0.0,1.0
2011-06-27,48.22,48.55,48.01,48.31,2021600,27.0715270954339,27.2567947010227,26.953629528241,27.1220546242308,3600888.55188528,0.0,1.0
2011-06-28,49.25,49.36,48.65,48.77,1724300,27.6497865916657,27.7115424601953,27.312936399686,27.3803064380819,3071335.64009487,0.0,1.0
2011-06-29,49.3,49.95,48.86,49.45,2189100,27.6778574409973,28.0427784823086,27.4308339668789,27.7620699889922,3899240.76421254,0.0,1.0
2011-06-30,49.76,49.95,49.3,49.74,3026500,27.9361092548484,28.0427784823086,27.6778574409973,27.9248809151157,5390823.70512505,0.0,1.0
2011-07-01,52.79,53.63,49.43,49.82,6229000,29.6372027243458,30.1087929931174,27.7508416492596,27.9697942740464,11095139.8840984,0.0,1.0
2011-07-05,53.48,53.7,52.4,53.19,2923000,30.0245804451224,30.1480921821817,29.418250099559,29.8617695189989,5206468.75601538,0.0,1.0
2011-07-06,53.25,53.285,52.64,53.12,2276900,29.8954545381969,29.915104132729,29.5529901763509,29.8224703299346,4055630.75968915,0.0,1.0
2011-07-07,53.63,53.74,53.07,53.31,2397700,30.3502022973695,30.4124533183038,30.0332880089763,30.1691084182876,4236830.11203998,0.43,1.0
2011-07-08,53.22,53.39,52.69,53.09,2663100,30.1181757647959,30.2143818880581,29.8182390275666,30.0446063764189,4705802.34031516,0.0,1.0
2011-07-11,52.18,53.19,52.02,52.58,2440200,29.52962065778,30.101198213632,29.439073718239,29.7559880066322,4311929.28197854,0.0,1.0
2011-07-12,52.53,52.99,52.04,52.24,1869600,29.7276920880257,29.9880145392058,29.4503920856816,29.5635757601078,3303656.66157983,0.0,1.0
2011-07-13,52.76,53.33,52.6,52.79,1760700,29.8578533136158,30.1804267857303,29.7673063740748,29.8748308647797,3111226.08260783,0.0,1.0
2011-07-14,52.45,53.33,52.25,52.99,1856300,29.6824186182552,30.1804267857303,29.5692349438291,29.9880145392058,3280155.03898729,0.0,1.0
2011-07-15,52.6,52.91,52.1,52.56,1837600,29.7673063740748,29.9427410694354,29.4843471880095,29.7446696391896,3247111.40421432,0.0,1.0
2011-07-18,52.52,52.98,52.18,52.37,1399200,29.7220329043044,29.9823553554845,29.52962065778,29.6371451484848,2472441.37830685,0.0,1.0
2011-07-19,53.61,53.65,52.75,52.88,1495600,30.3388839299269,30.3615206648121,29.8521941298944,29.9257635182714,2642783.96612044,0.0,1.0
2011-07-20,53.07,53.6,52.77,53.6,1177700,30.0332880089763,30.3332247462055,29.8635124973371,30.3332247462055,2081042.17497997,0.0,1.0
2011-07-21,53.55,53.57,52.8,53.27,2203300,30.304928827599,30.3162471950416,29.880490048501,30.1464716834024,3893317.67354452,0.0,1.0
2011-07-22,53.28,53.81,53.2,53.63,1028000,30.1521308671237,30.452067604353,30.1068573973533,30.3502022973695,1816516.39286696,0.0,1.0
2011-07-25,53.11,53.28,52.5,52.8,1036000,30.0559247438615,30.1521308671237,29.7107145368618,29.880490048501,1830652.70720833,0.0,1.0
2011-07-26,52.99,53.47,52.87,53.22,802400,29.9880145392058,30.2596553578286,29.9201043345501,30.1181757647959,1417872.32844012,0.0,1.0
2011-07-27,51.26,52.68,51.19,52.68,1683200,29.0089757554197,29.8125798438453,28.9693614693706,29.8125798438453,2974280.53742574,0.0,1.0
2011-07-28,50.65,51.78,50.64,51.42,1474800,28.66376554842,29.3032533089277,28.6581063646987,29.0995226949606,2606029.54883287,0.0,1.0
2011-07-29,50.8,51.38,49.8,50.18,1325600,28.7486533042396,29.0768859600754,28.1827349321089,28.3977839135185,2342387.28636618,0.0,1.0
2011-08-01,50.13,51.25,49.58,51.25,1863400,28.369487994912,29.0033165716984,28.0582328902401,29.0033165716984,3292701.01796526,0.0,1.0
2011-08-02,48.28,49.88,48.22,49.77,2088100,27.3225390064702,28.2280084018793,27.2885839041424,28.165757380945,3689754.74702869,0.0,1.0
2011-08-03,49.28,49.3,47.46,48.29,1795100,27.8884573786009,27.8997757460435,26.858485941323,27.3281981901915,3172012.23427575,0.0,1.0
2011-08-04,47.44,49.32,47.37,48.59,2667400,26.8471675738804,27.9110941134861,26.8075532878313,27.4979737018307,4713400.60927366,0.0,1.0
2011-08-05,47.96,49.02,46.84,47.85,3710000,27.1414451273884,27.7413186018469,26.507616550602,27.079194106454,6555715.77581363,0.0,1.0
2011-08-08,45.06,47.75,44.96,46.85,5348400,25.5002818482094,27.0226022692409,25.4436900109963,26.5132757343233,9450832.95292764,0.0,1.0
2011-08-09,46.12,46.35,43.85,45.58,5405400,26.1001553226679,26.230316548258,24.8155206179312,25.7945594017173,9551554.19260997,0.0,1.0
2011-08-10,45.05,46.83,44.94,45.39,3892100,25.4946226644881,26.5019573668807,25.4323716435537,25.6870349110125,6877493.63100921,0.0,1.0
2011-08-11,48.44,49.23,45.76,46.36,3682300,27.4130859460111,27.8601614599944,25.8964247087009,26.2359757319793,6506768.78740662,0.0,1.0
2011-08-12,48.7,49.24,47.79,49.02,2418600,27.5602247227651,27.8658206437157,27.0452390041262,27.7413186018469,4273761.23325683,0.0,1.0
2011-08-15,48.96,49.34,48.15,49.0,1743900,27.7073634995191,27.9224124809288,27.2489696180932,27.7300002344043,3081539.82249094,0.0,1.0
2011-08-16,48.53,48.91,48.03,48.44,1608900,27.4640185995029,27.6790675809126,27.1810594134375,27.4130859460111,2842989.5179802,0.0,1.0
2011-08-17,48.46,49.19,47.77,48.8,1655900,27.4244043134537,27.8375247251092,27.0339206366836,27.6168165599782,2926040.3647358,0.0,1.0
2011-08-18,45.36,47.6,44.86,47.27,3052800,25.6700573598486,26.9377145134213,25.3870981737832,26.7509614506182,5394417.55266949,0.0,1.0
2011-08-19,44.95,46.19,44.72,44.86,2069600,25.438030827275,26.1397696087171,25.3078696016849,25.3870981737832,3657064.52011425,0.0,1.0
2011-08-22,45.66,46.329,45.52,46.05,1833700,25.8398328714878,26.2184322624432,25.7606042993895,26.0605410366188,3240219.95097289,0.0,1.0
2011-08-23,47.38,47.39,45.69,45.88,1673100,26.8132124715526,26.8188716552739,25.8568104226517,25.9643349133565,2956433.44056975,0.0,1.0
2011-08-24,47.46,47.79,46.54,47.27,1665700,26.858485941323,27.0452390041262,26.3378410389628,26.7509614506182,2943357.34980398,0.0,1.0
2011-08-25,45.26,47.48,45.19,47.46,2483400,25.6134655226355,26.8698043087657,25.5738512365864,26.858485941323,4388265.37942198,0.0,1.0
2011-08-26,45.84,46.21,44.27,45.0,2340400,25.9416981784713,26.1510879761597,25.0532063342261,25.4663267458815,4135578.76056987,0.0,1.0
2011-08-29,47.67,47.69,46.42,46.44,1369700,26.9773287994705,26.9886471669131,26.2699308343071,26.2812492017497,2420313.71917303,0.0,1.0
2011-08-30,48.37,48.61,47.46,47.46,2149200,27.373471659962,27.5092920692734,26.858485941323,26.858485941323,3797720.84781095,0.0,1.0
2011-08-31,48.1,49.2,47.73,48.82,2003800,27.2206736994867,27.8431839088305,27.0112839017983,27.6281349274208,3540793.33465643,0.0,1.0
2011-09-01,47.5,48.39,47.3,48.12,1506900,26.8811226762083,27.3847900274046,26.7679390017821,27.2319920669293,2662751.51012764,0.0,1.0
2011-09-02,46.43,47.1,46.3,46.55,1353800,26.2755900180284,26.654755327356,26.2020206296514,26.3435002226841,2392217.79441954,0.0,1.0
2011-09-06,46.18,46.43,45.14,45.36,1733600,26.1341104249957,26.2755900180284,25.5455553179798,25.6700573598486,3063339.31777642,0.0,1.0
2011-09-07,44.54,44.8993,43.6,44.0,5888600,25.2060042947014,25.409338765808,24.6740410248985,24.9004083737508,10405387.5788291,0.0,1.0
2011-09-08,44.35,45.12,44.12,44.58,3322900,25.0984798039966,25.5342369505372,24.9683185784065,25.2286410295866,5871694.86562023,0.0,1.0
2011-09-09,43.37,44.18,42.96,44.02,3858300,24.5438797993085,25.0022736807343,24.3118532667349,24.9117267411934,6817767.7029169,0.0,1.0
2011-09-12,43.41,43.9,42.71,42.94,3860600,24.5665165341937,24.8438165365377,24.1703736737022,24.3005348992923,6821831.89329005,0.0,1.0
2011-09-13,43.72,44.3994,43.05,43.42,3304800,24.7419512295542,25.1264361715798,24.3627859202267,24.572175717915,5839711.45442288,0.0,1.0
2011-09-14,44.94,45.54,43.76,44.19,2643500,25.4323716435537,25.7719226668321,24.7645879644394,25.0079328644557,4671168.37017879,0.0,1.0
2011-09-15,45.2,45.48,44.71,45.36,1469400,25.5795104203077,25.7379675645043,25.3022104179636,25.6700573598486,2596487.53665243,0.0,1.0
2011-09-16,45.61,45.92,45.21,45.38,2047500,25.8115369528812,25.9869716482418,25.585169604029,25.6813757272912,3618012.95174621,0.0,1.0
2011-09-19,46.21,46.43,44.745,44.89,1829300,26.1510879761597,26.2755900180284,25.3220175609882,25.4040757249471,3232444.97808514,0.0,1.0
2011-09-20,44.83,46.38,44.765,46.26,2012400,25.3701206226193,26.2472940994219,25.3333359284308,26.1793838947662,3555989.87257341,0.0,1.0
2011-09-21,43.88,45.23,43.82,44.86,2028400,24.8324981690951,25.5964879714716,24.7985430667673,25.3870981737832,3584262.50125617,0.0,1.0
2011-09-22,44.56,44.88,42.65,42.91,3448500,25.217322662144,25.3984165412258,24.1364185713744,24.2835573481284,6093635.00077987,0.0,1.0
2011-09-23,46.06,46.72,43.98,44.44,3409100,26.0662002203401,26.4397063459463,24.8890900063082,25.1494124574883,6024013.65264857,0.0,1.0
2011-09-26,47.84,47.9,45.69,46.52,2989000,27.0735349227327,27.1074900250605,25.8568104226517,26.3265226715202,5281680.44579702,0.0,1.0
2011-09-27,46.98,48.6,46.73,48.48,2894800,26.5868451227003,27.503632885552,26.4453655296676,27.4357226808964,5115225.3444273,0.0,1.0
2011-09-28,44.3,45.81,43.28,45.15,5540300,25.07018388539,25.9247206273074,24.4929471458167,25.5512145017011,9789927.79319145,0.0,1.0
2011-09-29,43.49,45.19,42.55,44.72,5472300,24.6117900039642,25.5738512365864,24.0798267341613,25.3078696016849,9669769.12128972,0.0,1.0
2011-09-30,42.75,44.56,42.63,42.86,3400700,24.1930104085874,25.217322662144,24.1251002039318,24.2552614295218,6009170.52259015,0.0,1.0
2011-10-03,41.53,43.82,41.47,42.52,3750600,23.502589994588,24.7985430667673,23.4686348922601,24.0628491829974,6627457.57109611,0.0,1.0
2011-10-04,42.02,42.05,40.69,40.89,4100000,23.779889996932,23.796867548096,23.0272185619982,23.1404022364243,7244861.09995577,0.0,1.0
2011-10-05,43.27,43.55,41.91,42.13,3465800,24.4872879620954,24.645745106292,23.7176389759977,23.8421410178664,6124204.78054309,0.0,1.0
2011-10-06,43.31,43.92,42.37,42.37,2290000,24.7532695969968,25.1019071969545,24.2160247708325,24.2160247708325,4006739.37684713,0.43,1.0
2011-10-07,44.12,44.73,43.48,43.68,2706300,25.2162146067767,25.5648522067344,24.8504308953457,24.9647383051679,4735126.10286524,0.0,1.0
2011-10-10,45.36,45.4,44.47,44.7301,2006200,25.9249205476744,25.9477820296388,25.4162525739656,25.5649093604394,3510183.6409741,0.0,1.0
2011-10-11,45.91,46.06,45.13,45.16,1938600,26.2392659246854,26.3249964820521,25.7934670263788,25.8106131378522,3391906.09430386,0.0,1.0
2011-10-12,46.33,47.46,45.79,46.39,2784100,26.479311485312,27.1251483508074,26.1706814787921,26.5136037082587,4871250.26160703,0.0,1.0
2011-10-13,46.68,47.308,46.14,46.14,2291300,26.6793494525009,27.0382747193426,26.3707194459809,26.3707194459809,4009013.94505232,0.0,1.0
2011-10-14,46.66,47.17,45.765,47.1,1592900,26.6679187115186,26.9594026065652,26.1563930525643,26.9193950131275,2787045.91850646,0.0,1.0
2011-10-17,45.53,46.63,45.42,46.37,1350400,26.0220818460232,26.6507726000453,25.959212770621,26.5021729672765,2362751.4648447,0.0,1.0
2011-10-18,46.76,47.09,44.8103,45.5,1571100,26.7250724164297,26.9136796426364,25.6107466317781,26.0049357345499,2748903.15937316,0.0,1.0
2011-10-19,46.1,47.04,45.93,46.73,1469600,26.3478579640165,26.8851027901808,26.2506966656676,26.7079263049564,2571311.87258277,0.0,1.0
2011-10-20,46.05,46.38,45.6,46.13,1458700,26.3192811115609,26.5078883377676,26.062089439461,26.3650040754898,2552240.49301612,0.0,1.0
2011-10-21,47.17,47.42,46.53,47.09,2258900,26.9594026065652,27.102286868843,26.5936188951342,26.9136796426364,3952324.70670742,0.0,1.0
2011-10-24,47.7,48.085,47.16,47.4,2254900,27.2623172425941,27.4823590065018,26.9536872360741,27.0908561278608,3945326.0353068,0.0,1.0
2011-10-25,47.09,48.135,47.0,47.87,2155300,26.9136796426364,27.5109358589573,26.8622413082164,27.3594785409429,3771059.1174317,0.0,1.0
2011-10-26,46.77,48.13,45.98,48.13,1928200,26.7307877869209,27.5080781737118,26.2792735181232,27.5080781737118,3373709.54866228,0.0,1.0
2011-10-27,48.53,49.16,47.33,48.0,2351500,27.7366929933562,28.0967613342961,27.050848534423,27.4337783573274,4114343.94963145,0.0,1.0
2011-10-28,48.5,48.99,48.0,48.64,2516900,27.7195468818829,27.9996000359472,27.4337783573274,27.7995620687584,4403739.01204651,0.0,1.0
2011-10-31,47.88,48.85,47.88,47.99,2120100,27.3651939114341,27.9195848490717,27.3651939114341,27.4280629868363,3709470.80910636,0.0,1.0
2011-11-01,47.3,48.16,46.86,46.86,2537100,27.0337024229497,27.5252242851851,26.7822261213408,26.7822261213408,4439082.30261958,0.0,1.0
2011-11-02,47.14,48.1,46.82,47.99,1422000,26.9422564950919,27.4909320622385,26.7593646393764,27.4280629868363,2488027.68291555,0.0,1.0
2011-11-03,47.53,47.63,46.33,46.77,1844200,27.1651559442452,27.2223096491563,26.479311485312,26.7307877869209,3226737.44924955,0.0,1.0
2011-11-04,47.36,47.73,46.85,47.22,1434700,27.0679946458963,27.2794633540674,26.7765107508497,26.9879794590208,2510248.46461248,0.0,1.0
2011-11-07,47.32,47.76,46.8181,47.72,1124100,27.0451331639319,27.2966094655407,26.7582787189831,27.2737479835763,1966801.63035539,0.0,1.0
2011-11-08,47.59,47.74,46.87,47.49,1367900,27.1994481671919,27.2851787245585,26.787941491832,27.1422944622808,2393370.65222235,0.0,1.0
2011-11-09,46.46,47.27,46.38,46.74,1240400,26.5536113016964,27.0165563114764,26.5078883377676,26.7136416754475,2170288.00132803,0.0,1.0
2011-11-10,46.53,47.01,46.18,46.85,1218300,26.5936188951342,26.8679566787075,26.3935809279454,26.7765107508497,2131620.34183967,0.0,1.0
2011-11-11,47.41,47.74,46.86,47.17,1034500,27.0965714983519,27.2851787245585,26.7822261213408,26.9594026065652,1810031.39098181,0.0,1.0
2011-11-14,47.25,47.98,47.07,47.8,2252100,27.0051255704941,27.4223476163451,26.9022489016542,27.3194709475052,3940426.96532638,0.0,1.0
2011-11-15,48.09,48.33,46.87,46.98,1635300,27.4852166917474,27.622385583534,26.787941491832,26.8508105672342,2861231.83535288,0.0,1.0
2011-11-16,47.08,48.01,46.8,47.83,1842300,26.9079642721453,27.4394937278185,26.7479338983942,27.3366170589785,3223413.08033426,0.0,1.0
2011-11-17,46.89,47.44,46.38,46.95,2432700,26.7993722328142,27.1137176098252,26.5078883377676,26.8336644557608,4256416.97906375,0.0,1.0
2011-11-18,46.47,46.63,46.01,46.3,2051700,26.5593266721876,26.6507726000453,26.2964196295965,26.4621653738387,3589793.528156,0.0,1.0
2011-11-21,45.29,45.98,44.95,45.98,2085000,25.8849129542366,26.2792735181232,25.6905903575389,26.2792735181232,3648057.46756605,0.0,1.0
2011-11-22,45.05,45.69,44.67,45.27,1886400,25.74774406245,26.113527773881,25.5305599837878,25.8734822132544,3300573.43252594,0.0,1.0
2011-11-23,44.67,45.35,44.57,44.75,1768100,25.5305599837878,25.9192051771833,25.4734062788767,25.5762829477167,3093587.72585301,0.0,1.0
2011-11-25,44.6,45.07,44.53,44.67,521700,25.49055239035,25.7591748034322,25.4505447969122,25.5305599837878,912801.717424081,0.0,1.0
2011-11-28,46.04,46.32,45.3,45.57,1264600,26.3135657410698,26.4735961148209,25.8906283247277,26.0449433279877,2212629.96330169,0.0,1.0
2011-11-29,46.4,46.82,46.1,46.1,1342000,26.5193190787498,26.7593646393764,26.3478579640165,26.3478579640165,2348054.25490342,0.0,1.0
2011-11-30,47.71,47.71,47.13,47.5,1863600,27.2680326130852,27.2680326130852,26.9365411246008,27.1480098327719,3260681.00554249,0.0,1.0
2011-12-01,47.45,47.85,47.05,47.6,1477200,27.1194329803163,27.3480477999607,26.8908181606719,27.205163537683,2584609.34824392,0.0,1.0
2011-12-02,47.53,48.2,47.45,47.95,1577400,27.1651559442452,27.5480857671496,27.1194329803163,27.4052015048718,2759926.06682911,0.0,1.0
2011-12-05,47.73,48.23,47.54,48.19,1584600,27.2794633540674,27.5652318786229,27.1708713147363,27.5423703966585,2772523.6753502,0.0,1.0
2011-12-06,41.82,43.83,41.74,42.97,15922100,23.9016793938215,25.0504688625346,23.8559564298926,24.5589470002991,27858386.4768985,0.0,1.0
2011-12-07,43.43,43.66,41.65,41.72,6878400,24.8218540428902,24.9533075641857,23.8045180954726,23.8445256889104,12034915.3404826,0.0,1.0
2011-12-08,43.08,43.75,42.8699,43.19,3011600,24.6218160757013,25.0047458986057,24.5017361416831,24.6846851511035,5269299.69751651,0.0,1.0
2011-12-09,43.21,43.85,43.02,43.28,2778400,24.6961158920857,25.0618996035168,24.5875238527547,24.7361234855235,4861277.15486117,0.0,1.0
2011-12-12,43.75,43.78,42.82,43.04,2579700,25.0047458986057,25.021892010079,24.4732164429325,24.5989545937369,4513618.15303603,0.0,1.0
2011-12-13,43.43,44.1,43.26,43.88,2294700,24.8218540428902,25.2047838657945,24.7246927445413,25.0790457149901,4014962.81574283,0.0,1.0
2011-12-14,43.13,43.66,42.74,43.42,2670200,24.6503929281569,24.9533075641857,24.4274934790036,24.816138672399,4671963.09347475,0.0,1.0
2011-12-15,43.74,43.99,43.08,43.45,3030800,24.9990305281146,25.1419147903923,24.6218160757013,24.8332847838724,5302893.32023941,0.0,1.0
2011-12-16,43.68,44.43,42.72,43.73,6512700,24.9647383051679,25.3933910920011,24.4160627380214,24.9933151576235,11395061.8076822,0.0,1.0
2011-12-19,43.13,44.2769,43.06,43.9,2455000,24.6503929281569,25.3058887697822,24.6103853347191,25.0904764559723,4295434.57212213,0.0,1.0
2011-12-20,43.93,44.19,43.56,43.75,2460400,25.1076225674456,25.2562222002145,24.8961538592746,25.0047458986057,4304882.77851296,0.0,1.0
2011-12-21,44.7,44.74,43.73,43.91,1926000,25.5477060952611,25.5705675772255,24.9933151576235,25.0961918264634,3369860.27939195,0.0,1.0
2011-12-22,44.97,45.11,44.42,44.65,1812600,25.7020210985211,25.7820362853966,25.38767572151,25.5191292428056,3171447.94518476,0.0,1.0
2011-12-23,45.7,45.9,45.1,45.33,1512400,26.1192431443721,26.2335505541943,25.7763209149055,25.907774436201,2646197.65656925,0.0,1.0
2011-12-27,46.3,46.49,45.32,45.7,1442600,26.4621653738387,26.5707574131698,25.9020590657099,26.1192431443721,2524070.84062867,0.0,1.0
2011-12-28,45.21,46.33,45.05,46.33,1197900,25.8391899903077,26.479311485312,25.74774406245,26.479311485312,2095927.11769658,0.0,1.0
2011-12-29,45.73,45.8399,45.34,45.46,828100,26.1363892558454,26.1992011775427,25.9134898066921,25.9820742525855,1448899.94671053,0.0,1.0
2011-12-30,45.58,45.86,45.3,45.64,748900,26.0506586984788,26.2106890722299,25.8906283247277,26.0849509214254,1310326.25297852,0.0,1.0
2012-01-03,44.65,46.3,44.4201,46.1,2134000,25.5191292428056,26.4621653738387,25.3877328752149,26.3478579640165,3733791.19222347,0.0,1.0
2012-01-04,44.96,45.16,44.58,44.6,1889300,25.69630572803,25.8106131378522,25.4791216493678,25.49055239035,3305647.46929138,0.0,1.0
2012-01-05,45.44,45.59,44.4,44.75,1861400,25.9706435116032,26.0563740689699,25.3762449805278,25.5762829477167,3256831.73627216,0.0,1.0
2012-01-06,44.34,44.982,44.02,44.9,2730400,25.5877136886989,25.9581988530684,25.4030481862094,25.9108783180555,4731408.88916035,0.43,1.0
2012-01-09,44.02,44.63,43.8,44.57,2108200,25.4030481862094,25.75506680033,25.2760906532479,25.7204420186132,3653221.58662755,0.0,1.0
2012-01-10,44.38,44.73,44.09,44.43,1584000,25.6107968765101,25.8127747698579,25.443443764879,25.639650861274,2744854.84926384,0.0,1.0
2012-01-11,44.54,44.81,44.25,44.35,1237100,25.7031296277548,25.8589411454803,25.5357765161237,25.5934844856517,2143724.70582342,0.0,1.0
2012-01-12,44.65,44.88,44.325,44.52,1690800,25.7666083942356,25.8993367241499,25.5790574932697,25.6915880338492,2929924.60803996,0.0,1.0
2012-01-13,44.56,44.73,44.2,44.37,1568300,25.7146712216604,25.8127747698579,25.5069225313597,25.6050260795573,2717648.90157859,0.0,1.0
2012-01-17,44.9,45.9,44.81,44.94,2667400,25.9108783180555,26.4879580133351,25.8589411454803,25.9339615058667,4622238.52583736,0.0,1.0
2012-01-18,45.83,45.95,44.96,45.03,1924600,26.4475624346655,26.5168119980991,25.9455030997723,25.9858986784418,3335067.95637197,0.0,1.0
2012-01-19,46.11,46.48,45.47,46.16,1556800,26.6091447493438,26.8226642365973,26.2398137443649,26.6379987341078,2697720.97811487,0.0,1.0
2012-01-20,46.75,47.26,46.07,46.13,2086400,26.9784757543228,27.2727863989154,26.5860615615326,26.6206863432494,3615445.17519197,0.0,1.0
2012-01-23,46.49,46.85,45.95,46.64,1477000,26.8284350335501,27.0361837238508,26.5168119980991,26.914996987842,2559438.51790574,0.0,1.0
2012-01-24,46.08,46.33,45.68,46.0,2749200,26.5918323584854,26.7361022823053,26.3610004803736,26.5456659828631,4763986.71186627,0.0,1.0
2012-01-25,46.74,46.88,46.0429,46.16,1287300,26.97270495737,27.0534961147091,26.5704227017906,26.6379987341078,2230714.42389984,0.0,1.0
2012-01-26,46.66,47.0,46.13,47.0,1259700,26.9265385817476,27.1227456781427,26.6206863432494,27.1227456781427,2182887.40758691,0.0,1.0
2012-01-27,46.13,46.44,45.99,46.44,1306500,26.6206863432494,26.7995810487861,26.5398951859103,26.7995810487861,2263985.39176971,0.0,1.0
2012-01-30,46.25,46.37,45.68,45.76,1322500,26.689935906683,26.7591854701165,26.3610004803736,26.407166855996,2291711.19832792,0.0,1.0
2012-01-31,45.87,46.39,45.6,46.38,1663200,26.4706456224767,26.7707270640221,26.3148341047512,26.7649562670693,2882097.59172704,0.0,1.0
2012-02-01,46.91,47.16,45.95,46.21,1442700,27.0708085055675,27.2150784293874,26.5168119980991,26.6668527188718,2500001.32009656,0.0,1.0
2012-02-02,46.94,47.29,46.4958,47.2,944600,27.0881208964259,27.2900987897738,26.8317820957827,27.2381616171986,1636862.30468095,0.0,1.0
2012-02-03,48.52,48.53,47.39,47.5,2146500,27.9999068149677,28.0056776119205,27.3478067593018,27.4112855257825,3719590.2360763,0.0,1.0
2012-02-06,48.34,49.0,48.17,48.23,2027200,27.8960324698174,28.276905068702,27.7979289216199,27.8325537033366,3512859.69092656,0.0,1.0
2012-02-07,49.15,49.39,48.25,48.39,1600400,28.3634670229939,28.501966149861,27.8440952972422,27.9248864545814,2773273.80098602,0.0,1.0
2012-02-08,49.13,49.71,48.69,49.24,1576500,28.3519254290883,28.6866316523505,28.0980103631653,28.4154041955691,2731858.37743968,0.0,1.0
2012-02-09,49.42,49.5,48.94,49.49,1593600,28.5192785407194,28.5654449163418,28.2422802869852,28.559674119389,2761490.33319878,0.0,1.0
2012-02-10,49.45,49.87,48.91,48.98,2278200,28.5365909315778,28.7789644035952,28.2249678961268,28.2653634747964,3947808.28130864,0.0,1.0
2012-02-13,49.29,49.67,49.15,49.67,1368200,28.4442581803331,28.6635484645393,28.3634670229939,28.6635484645393,2370903.03330984,0.0,1.0
2012-02-14,48.93,49.28,48.41,49.16,1434200,28.2365094900324,28.4384873833803,27.936428048487,28.3692378199467,2485271.9853625,0.0,1.0
2012-02-15,49.22,49.84,49.12,49.17,1566200,28.4038626016635,28.7616520127369,28.3461546321355,28.3750086168995,2714009.88946782,0.0,1.0
2012-02-16,50.54,51.31,49.39,49.39,3239600,29.1656077994326,29.6099591647979,28.501966149861,28.501966149861,5613782.68287573,0.0,1.0
2012-02-17,50.9,51.25,50.47,50.75,1608400,29.3733564897333,29.5753343830811,29.125212220763,29.2867945354413,2787136.70426513,0.0,1.0
2012-02-21,50.93,51.9,50.83,51.25,2247200,29.3906688805917,29.9504361850129,29.3329609110637,29.5753343830811,3894089.53110209,0.0,1.0
2012-02-22,50.12,50.92,49.97,50.85,2066800,28.9232343274152,29.3848980836389,28.8366723731232,29.3445025049693,3581481.06215815,0.0,1.0
2012-02-23,49.8,50.62,49.59,50.62,3003400,28.7385688249257,29.211774175055,28.617382088917,29.211774175055,5204480.46355999,0.0,1.0
2012-02-24,49.19,50.19,48.95,50.02,3260500,28.3865502108051,28.9636299060847,28.248051083938,28.8655263578872,5649999.5176924,0.0,1.0
2012-02-27,49.12,49.78,48.52,49.17,2441600,28.3461546321355,28.7270272310201,27.9999068149677,28.3750086168995,4230958.08078448,0.0,1.0
2012-02-28,51.05,51.16,49.26,49.26,2265400,29.4599184440252,29.523397210506,28.4269457894747,28.4269457894747,3925627.63606207,0.0,1.0
2012-02-29,50.99,51.59,50.59,51.04,2398700,29.4252936623084,29.7715414794762,29.1944617841966,29.4541476470724,4156618.26195025,0.0,1.0
2012-03-01,50.14,51.2,50.12,51.19,1881400,28.9347759213207,29.5464803983172,28.9232343274152,29.5407096013644,3260208.27866478,0.0,1.0
2012-03-02,49.76,50.27,49.5628,50.06,1305300,28.7154856371145,29.0097962817071,28.6016855212053,28.8886095456984,2261905.95627784,0.0,1.0
2012-03-05,50.8,51.03,50.05,50.22,1931400,29.3156485202053,29.4483768501196,28.8828387487456,28.9809422969431,3346851.42415921,0.0,1.0
2012-03-06,49.53,50.18,49.38,50.02,1698800,28.5827573072002,28.9578591091319,28.4961953529082,28.8655263578872,2943787.51131908,0.0,1.0
2012-03-07,50.58,50.74,49.92,50.02,1563200,29.1886909872438,29.2810237384885,28.8078183883592,28.8655263578872,2708811.30073816,0.0,1.0
2012-03-08,51.39,51.48,50.4801,50.61,1386000,29.6561255404203,29.7080627129954,29.1310407256853,29.2060033781022,2401747.99310586,0.0,1.0
2012-03-09,51.46,51.68,51.235,51.57,1187400,29.6965211190899,29.8234786520514,29.5666781876519,29.7599998855706,2057601.41920195,0.0,1.0
2012-03-12,51.54,51.89,51.27,51.45,1222000,29.7426874947122,29.9446653880601,29.5868759769867,29.6907503221371,2117558.47588411,0.0,1.0
2012-03-13,52.65,52.67,51.53,51.54,1459800,30.3832459564726,30.3947875503782,29.7369166977594,29.7426874947122,2529633.27585566,0.0,1.0
2012-03-14,52.51,53.2,52.3,52.58,2175000,30.3024547991335,30.7006397888764,30.1812680631247,30.342850377803,3768976.82900812,0.0,1.0
2012-03-15,53.03,53.07,52.19,52.47,1399000,30.6025362406789,30.6256194284901,30.117789296644,30.2793716113223,2424275.21093442,0.0,1.0
2012-03-16,52.51,53.17,52.39,53.09,2022100,30.3024547991335,30.683327398018,30.2332052356999,30.6371610223957,3504022.09008612,0.0,1.0
2012-03-19,52.54,52.76,51.72,52.55,1705700,30.3197671899919,30.4467247229534,29.8465618398626,30.3255379869447,2955744.26539731,0.0,1.0
2012-03-20,52.63,52.68,52.05,52.12,1305400,30.371704362567,30.400558347331,30.0369981393048,30.0773937179744,2262079.24256883,0.0,1.0
2012-03-21,52.33,53.0,52.2401,52.77,1289200,30.1985804539831,30.5852238498205,30.1467009893775,30.4524955199062,2234006.86342863,0.0,1.0
2012-03-22,51.83,52.29,51.34,52.05,2579700,29.9100406063433,30.175497266172,29.6272715556563,30.0369981393048,4470266.44864012,0.0,1.0
2012-03-23,50.92,51.21,49.83,50.99,4507200,29.3848980836389,29.55225119527,28.7558812157841,29.4252936623084,7810359.70745075,0.0,1.0
2012-03-26,51.94,52.15,51.17,51.64,2020500,29.9735193728241,30.0947061088328,29.5291680074588,29.8003954642402,3501249.5094303,0.0,1.0
2012-03-27,50.82,51.94,50.71,51.81,2844900,29.3271901141109,29.9735193728241,29.2637113476301,29.8984990124377,4929821.69234262,0.0,1.0
2012-03-28,50.21,51.24,50.08,50.86,2456600,28.9751714999903,29.5695635861283,28.900151139604,29.3502733019221,4256951.02443281,0.0,1.0
2012-03-29,50.7,50.84,49.67,50.16,2456200,29.2579405506773,29.3387317080165,28.6635484645393,28.9463175152263,4256257.87926885,0.0,1.0
2012-03-30,51.16,51.3,50.52,51.04,2867800,29.523397210506,29.6041883678451,29.154066205527,29.4541476470724,4969504.25297907,0.0,1.0
2012-04-02,51.26,51.65,50.15,50.43,2704500,29.5811051800339,29.806166261193,28.9405467182735,29.1021290329518,4686527.73979424,0.0,1.0
2012-04-03,50.86,51.4253,50.73,51.27,1916800,29.3502733019221,29.6764964536637,29.2752529415357,29.5868759769867,3321551.62567483,0.0,1.0
2012-04-04,50.11,50.39,49.86,50.36,2667600,28.9174635304624,29.0790458451407,28.7731936066424,29.0617334542823,4622585.09841933,0.0,1.0
2012-04-05,50.0,50.06,49.3,49.69,2101800,29.1021290329518,29.1370515877914,28.6946992264905,28.9216958329475,3611076.01031555,0.43,1.0
2012-04-09,49.28,49.48,48.81,49.3,1724700,28.6830583748773,28.7994668910091,28.4094983619676,28.6946992264905,2963185.26738568,0.0,1.0
2012-04-10,48.76,49.5799,48.49,49.29,2372600,28.3803962329346,28.857612944817,28.2232447361567,28.6888788006839,4076334.06702573,0.0,1.0
2012-04-11,49.85,50.18,48.93,49.28,1958300,29.014822645853,29.2068966974705,28.4793434716467,28.6830583748773,3364530.47435576,0.0,1.0
2012-04-12,49.79,50.01,49.46,49.89,1895000,28.9799000910134,29.1079494587584,28.787826039396,29.0381043490793,3255775.54455608,0.0,1.0
2012-04-13,50.28,50.51,49.62,49.71,1716700,29.2651009555364,29.3989707490879,28.8809528523014,28.9333366845607,2949440.56851684,0.0,1.0
2012-04-16,50.21,50.7399,49.58,50.5,1687700,29.2243579748902,29.5327823383815,28.857671149075,29.3931503232814,2899616.03511731,0.0,1.0
2012-04-17,49.81,50.36,49.57,50.36,2506300,28.9915409426266,29.3116643619891,28.8518507232685,29.3116643619891,4306042.34687119,0.0,1.0
2012-04-18,50.23,50.418,49.6,49.76,1718800,29.2359988265034,29.3454228316673,28.8693120006882,28.9624388135937,2953048.55196991,0.0,1.0
2012-04-19,49.71,50.54,49.43,50.27,1710500,28.9333366845607,29.4164320265077,28.7703647619762,29.2592805297298,2938788.4268935,0.0,1.0
2012-04-20,49.93,50.33,49.71,49.79,1608700,29.0613860523057,29.2942030845693,28.9333366845607,28.9799000910134,2763887.13378753,0.0,1.0
2012-04-23,49.95,50.44,48.95,49.72,2306600,29.0730269039189,29.3582277684418,28.4909843232599,28.9391571103673,3962940.30135781,0.0,1.0
2012-04-24,50.39,50.79,49.45,50.02,2465600,29.3291256394089,29.5619426716725,28.7820056135894,29.113769884565,4236116.19137597,0.0,1.0
2012-04-25,50.8,51.0,49.89,50.44,2501300,29.5677630974791,29.6841716136109,29.0381043490793,29.3582277684418,4297451.91007816,0.0,1.0
2012-04-26,50.86,51.18,50.5,50.74,1382600,29.6026856523186,29.7889392781295,29.3931503232814,29.5328405426395,2375427.58200698,0.0,1.0
2012-04-27,50.44,50.91,49.94,50.91,2376300,29.3582277684418,29.6317877813516,29.0672064781123,29.6317877813516,4082690.99025256,0.0,1.0
2012-04-30,50.08,50.55,49.94,50.33,1296000,29.1486924394046,29.4222524523143,29.0672064781123,29.2942030845693,2226641.21675181,0.0,1.0
2012-05-01,51.38,51.85,50.5001,50.7,2973500,29.9053477942613,30.1789078071711,29.3932085275394,29.5095588394132,5108732.76081135,0.0,1.0
2012-05-02,50.98,51.58,50.65,51.25,2333100,29.6725307619977,30.0217563103931,29.4804567103802,29.8296822587756,4008469.61636084,0.0,1.0
2012-05-03,50.5,51.07,50.395,51.07,1356200,29.3931503232814,29.724914594257,29.3320358523122,29.724914594257,2330070.07573981,0.0,1.0
2012-05-04,50.62,51.0,50.0,50.41,2302200,29.4629954329604,29.6841716136109,29.1021290329518,29.340766491022,3955380.71697995,0.0,1.0
2012-05-07,50.44,50.74,50.15,50.37,1518900,29.3582277684418,29.5328405426395,29.1894354200507,29.3174847877957,2609602.88898482,0.0,1.0
2012-05-08,50.15,50.25,49.61,50.25,2347300,29.1894354200507,29.2476396781166,28.8751324264948,29.2476396781166,4032866.45685302,0.0,1.0
2012-05-09,50.18,50.495,49.67,49.68,1671000,29.2068966974705,29.3902401103781,28.9100549813344,28.9158754071409,2870923.9762286,0.0,1.0
2012-05-10,50.89,51.08,50.3401,50.6,1574000,29.6201469297384,29.7307350200636,29.300081714634,29.4513545813473,2704269.50244394,0.0,1.0
2012-05-11,50.63,51.54,50.54,50.69,1824000,29.468815858767,29.9984746071668,29.4164320265077,29.5037384136066,3133791.34209514,0.0,1.0
2012-05-14,50.43,50.64,49.76,50.14,1877700,29.3524073426352,29.4746362845736,28.9624388135937,29.1836149942441,3226052.63325222,0.0,1.0
2012-05-15,51.51,51.9,50.46,50.53,2786100,29.981013329747,30.208009936204,29.369868620055,29.4106116007011,4786763.1898088,0.0,1.0
2012-05-16,53.37,55.84,51.56,51.88,9008800,31.0636125297728,32.5012577040006,30.0101154587799,30.1963690845908,15477905.3961988,0.0,1.0
2012-05-17,51.73,53.22,51.7,53.22,2957200,30.109062697492,30.9763061426739,30.0916014200722,30.9763061426739,5080727.93686608,0.0,1.0
2012-05-18,51.13,52.2,51.01,51.82,1519200,29.7598371490966,30.3826227104017,29.6899920394175,30.1614465297513,2610118.31519239,0.0,1.0
2012-05-21,52.15,52.26,50.79,51.21,1580800,30.3535205813688,30.4175452652413,29.5619426716725,29.8064005555493,2715952.49648245,0.0,1.0
2012-05-22,52.38,52.76,52.1,52.41,1492800,30.4873903749203,30.7085665555708,30.3244184523358,30.5048516523401,2564760.80892523,0.0,1.0
2012-05-23,53.33,53.395,51.79,52.07,1500000,31.0403308265464,31.0781635942893,30.1439852523315,30.306957174916,2577131.03790719,0.0,1.0
2012-05-24,53.24,54.19,52.89,53.4,2010400,30.9879469942871,31.5408874459132,30.7842320910565,31.0810738071926,3454042.82573907,0.0,1.0
2012-05-25,53.06,53.45,52.86,52.96,1578200,30.8831793297685,31.1101759362255,30.7667708136367,30.8249750717026,2711485.46935008,0.0,1.0
2012-05-29,53.75,53.83,53.0,53.34,1223700,31.2847887104232,31.3313521168759,30.8482567749289,31.046151252353,2102423.50072468,0.0,1.0
2012-05-30,51.66,52.53,51.42,52.53,2888200,30.0683197168458,30.5746967620192,29.9286294974877,30.5746967620192,4962179.90912236,0.0,1.0
2012-05-31,51.73,52.05,51.37,51.75,1952200,30.109062697492,30.2953163233029,29.8995273684547,30.1207035491052,3354050.14146827,0.0,1.0
2012-06-01,49.87,50.98,49.5,50.51,2247500,29.0264634974662,29.6725307619977,28.8111077426223,29.3989707490879,3861401.33846426,0.0,1.0
2012-06-04,49.17,49.82,48.5,49.38,2762400,28.6190336910048,28.9973613684332,28.2290651619633,28.7412626329432,4746044.51940988,0.0,1.0
2012-06-05,49.24,49.45,48.39,48.81,2545400,28.659776671651,28.7820056135894,28.1650404780908,28.4094983619676,4373219.56259263,0.0,1.0
2012-06-06,49.81,50.38,49.45,49.8,2326200,28.9915409426266,29.3233052136023,28.7820056135894,28.98572051682,3996614.81358647,0.0,1.0
2012-06-07,49.21,50.6999,49.06,50.62,2392700,28.6423153942312,29.5095006351551,28.5550090071323,29.4629954329604,4110867.62293368,0.0,1.0
2012-06-08,50.02,50.1,48.81,48.93,1448600,29.113769884565,29.1603332910177,28.4094983619676,28.4793434716467,2488821.3476749,0.0,1.0
2012-06-11,49.49,50.5,49.49,50.32,2010000,28.8052873168157,29.3931503232814,28.8052873168157,29.2883826587627,3453355.59079563,0.0,1.0
2012-06-12,49.59,49.879,48.87,49.66,2426600,28.8634915748816,29.0317018806921,28.4444209168071,28.9042345555278,4169110.78439039,0.0,1.0
2012-06-13,49.28,50.15,49.1,49.38,1395700,28.6830583748773,29.1894354200507,28.5782907103587,28.7412626329432,2397934.52640471,0.0,1.0
2012-06-14,50.13,50.69,48.9,48.9,2141500,29.1777945684375,29.5037384136066,28.4618821942269,28.4618821942269,3679284.07845216,0.0,1.0
2012-06-15,51.46,52.06,50.44,50.65,3608000,29.951911200714,30.3011367491095,29.3582277684418,29.4804567103802,6198859.18984609,0.0,1.0
2012-06-18,51.61,51.74,50.58,51.21,1749100,30.0392175878129,30.1148831232986,29.4397137297341,29.8064005555493,3005106.59893564,0.0,1.0
2012-06-19,51.49,51.77,51.05,51.45,2212500,29.9693724781338,30.1323444007183,29.7132737426438,29.9460907749074,3801268.2809131,0.0,1.0
2012-06-20,51.45,51.88,50.95,51.67,1814100,29.9460907749074,30.1963690845908,29.6550694845779,30.0741401426524,3116782.27724495,0.0,1.0
2012-06-21,50.39,51.98,50.14,51.5,2922400,29.3291256394089,30.2545733426567,29.1836149942441,29.9751929039404,5020938.49678663,0.0,1.0
2012-06-22,50.04,50.32,48.94,49.6,4658600,29.1254107361782,29.2883826587627,28.4851638974533,28.8693120006882,8003881.76879628,0.0,1.0
2012-06-25,49.54,49.71,48.71,49.26,2521300,28.8343894458487,28.9333366845607,28.3512941039017,28.6714175232642,4331813.65725025,0.0,1.0
2012-06-26,50.03,50.25,49.21,49.57,2456600,29.1195903103716,29.2476396781166,28.6423153942312,28.8518507232685,4220653.40514853,0.0,1.0
2012-06-27,49.49,50.4,49.2,50.23,2386700,28.8052873168157,29.3349460652155,28.6364949684246,29.2359988265034,4100559.09878206,0.0,1.0
2012-06-28,49.2,49.75,48.78,49.75,2392300,28.6364949684246,28.9566183877871,28.3920370845478,28.9566183877871,4110180.38799024,0.0,1.0
2012-06-29,50.63,50.68,49.48,50.21,1877800,29.468815858767,29.4979179878,28.7994668910091,29.2243579748902,3226224.44198808,0.0,1.0
2012-07-02,50.71,51.27,50.4301,50.86,1504100,29.5153792652198,29.8413231103888,29.3524655468933,29.6026856523186,2584175.19607746,0.0,1.0
2012-07-03,51.26,51.369,50.42,50.82,818600,29.8355026845822,29.8989453258741,29.3465869168286,29.5794039490922,1406426.31175388,0.0,1.0
2012-07-05,51.88,52.41,51.09,51.09,1924500,30.1963690845908,30.5048516523401,29.7365554458702,29.7365554458702,3306459.12163492,0.0,1.0
2012-07-06,50.79,51.01,50.53,50.8,1189500,29.852963962002,29.9822739063147,29.7001431187234,29.8588416867435,2023742.26816802,0.5,1.0
2012-07-09,50.93,51.29,50.57,50.8,1122900,29.9352521083828,30.1468501990762,29.7236540176893,29.8588416867435,1910433.11721384,0.0,1.0
2012-07-10,50.66,51.48,50.32,51.15,1333400,29.7765535403627,30.2585269691644,29.5767108991522,30.0645620526955,2268564.89312756,0.0,1.0
2012-07-11,50.38,51.06,50.08,50.77,962200,29.6119772476011,30.0116625300221,29.4356455053566,29.841208512519,1637028.00372532,0.0,1.0
2012-07-12,50.2,50.61,49.61,50.15,2040800,29.5061782022544,29.7471649166553,29.1593924425068,29.476789578547,3472091.82083,0.0,1.0
2012-07-13,50.22,50.69,49.53,49.64,2023500,29.5179336517373,29.7941867145871,29.1123706445749,29.1770256167312,3442658.66299957,0.0,1.0
2012-07-16,50.32,50.98,50.18,50.22,1110500,29.5767108991522,29.9646407320902,29.4944227527714,29.5179336517373,1889336.51853769,0.0,1.0
2012-07-17,51.29,51.34,50.43,50.5,1207000,30.1468501990762,30.1762388227837,29.6413658713085,29.6825099444989,2053515.69371904,0.0,1.0
2012-07-18,51.48,51.8,50.77,51.1,1240600,30.2585269691644,30.446614160892,29.841208512519,30.035173428988,2110680.670777,0.0,1.0
2012-07-19,52.09,52.51,51.31,51.35,1258300,30.617068178395,30.8639326175374,30.1586056485592,30.1821165475251,2140794.36404861,0.0,1.0
2012-07-20,51.1,51.22,50.52,51.08,1379600,30.035173428988,30.1057061258858,29.6942653939819,30.0234179795051,2347166.73658226,0.0,1.0
2012-07-23,49.9,50.58,49.5504,50.41,1607400,29.3298464600098,29.7295317424308,29.1243612030475,29.6296104218256,2734731.67032642,0.0,1.0
2012-07-24,49.2,50.27,48.92,50.05,1823400,28.9184057281059,29.5473222754448,28.7538294353443,29.4180123311321,3102220.80855617,0.0,1.0
2012-07-25,49.05,49.7901,48.78,49.79,923500,28.8302398569836,29.2652502651009,28.6715412889635,29.2651914878535,1571186.19979249,0.0,1.0
2012-07-26,50.99,51.13,49.86,49.86,2150200,29.9705184568317,30.0528066032125,29.3063355610439,29.3063355610439,3658218.26398896,0.0,1.0
2012-07-27,51.99,52.3,51.1,51.1,2067800,30.5582909309802,30.7405003979662,30.035173428988,30.035173428988,3518027.96310872,0.0,1.0
2012-07-30,51.85,52.16,51.18,51.99,1430200,30.4760027845994,30.6582122515854,30.0821952269199,30.5582909309802,2433254.46988978,0.0,1.0
2012-07-31,51.18,51.95,51.01,51.73,1181800,30.0821952269199,30.5347800320142,29.9822739063147,30.4054700877016,2010641.96092557,0.0,1.0
2012-08-01,51.29,51.29,51.29,51.29,1445500,30.1468501990762,30.1468501990762,30.1468501990762,30.1468501990762,2459284.9505144,0.0,1.0
2012-08-02,51.2,51.43,50.68,51.0,1252700,30.0939506764029,30.229138345457,29.7883089898457,29.9763961815732,2131266.86787228,0.0,1.0
2012-08-03,52.45,52.94,51.66,52.0,1098900,30.8286662690885,31.1166747814213,30.3643260145112,30.5641686557217,1869600.99074387,0.0,1.0
2012-08-06,52.83,53.27,52.4707,52.48,1225700,31.0520198092649,31.3106396978903,30.8408331593034,30.8462994433129,2085330.72559356,0.0,1.0
2012-08-07,53.11,53.86,53.03,53.19,1379100,31.2165961020265,31.6574254576379,31.1695743040946,31.2636178999584,2346316.0672808,0.0,1.0
2012-08-08,53.47,53.54,52.46,52.75,1139100,31.42819419272,31.4693382659103,30.83454399383,31.004998011333,1937994.80258107,0.0,1.0
2012-08-09,53.11,53.78,53.07,53.61,1072900,31.2165961020265,31.610403659706,31.1930852030606,31.5104823391007,1825366.18706807,0.0,1.0
2012-08-10,52.85,53.07,52.39,52.83,1460200,31.0637752587479,31.1930852030606,30.7933999206396,31.0520198092649,2484294.62797725,0.0,1.0
2012-08-13,52.87,52.92,52.43,52.86,1023300,31.0755307082309,31.1049193319383,30.8169108196055,31.0696529834894,1740979.79236345,0.0,1.0
2012-08-14,53.4,53.8658,53.03,53.16,1404600,31.3870501195296,31.6608345379879,31.1695743040946,31.2459847257339,2389700.20165514,0.0,1.0
2012-08-15,53.36,54.09,53.17,53.5,1250300,31.3635392205636,31.792613126692,31.2518624504754,31.4458273669444,2127183.65522528,0.0,1.0
2012-08-16,53.84,53.95,53.37,53.39,1207700,31.6456700081549,31.7103249803112,31.3694169453051,31.3811723947881,2054706.63074108,0.0,1.0
2012-08-17,53.87,54.0,53.58,53.97,961300,31.6633031823794,31.7397136040187,31.4928491648763,31.7220804297942,1635496.79898269,0.0,1.0
2012-08-20,53.46,53.83,53.16,53.74,1035100,31.4223164679785,31.6397922834134,31.2459847257339,31.58689276074,1761055.58787786,0.0,1.0
2012-08-21,53.15,53.73,52.93,53.43,1218900,31.2401070009924,31.5810150359986,31.1107970566798,31.404683293754,2073761.62309374,0.0,1.0
2012-08-22,52.85,53.32,52.48,53.16,917800,31.0637752587479,31.3400283215977,30.8462994433129,31.2459847257339,1561488.56975587,0.0,1.0
2012-08-23,51.45,52.31,51.42,52.31,1978400,30.24089379494,30.7463781227077,30.2232606207155,30.7463781227077,3365928.29200808,0.0,1.0
2012-08-24,52.35,52.39,51.29,51.49,1111000,30.7698890216736,30.7933999206396,30.1468501990762,30.2644046939059,1890187.18783915,0.0,1.0
2012-08-27,52.17,52.63,52.14,52.55,1034200,30.6640899763269,30.9344653144352,30.6464568021025,30.8874435165033,1759524.38313524,0.0,1.0
2012-08-28,52.09,52.57,51.97,52.19,913000,30.617068178395,30.8991989659863,30.5465354814972,30.6758454258099,1553322.14446188,0.0,1.0
2012-08-29,52.48,52.76,52.23,52.23,835800,30.8462994433129,31.0108757360745,30.6993563247758,30.6993563247758,1421978.8043168,0.0,1.0
2012-08-30,52.2,52.75,52.11,52.45,1134400,30.6817231505514,31.004998011333,30.628823627878,30.8286662690885,1929998.51114737,0.0,1.0
2012-08-31,51.95,52.65,51.86,52.61,938400,30.5347800320142,30.9462207639182,30.4818805093409,30.9227098649522,1596536.14497593,0.0,1.0
2012-09-04,51.76,52.11,51.3,51.82,1247800,30.423103261926,30.628823627878,30.1527279238177,30.4583696103749,2122930.30871799,0.0,1.0
2012-09-05,52.07,52.3799,51.62,51.85,1025500,30.6053127289121,30.7874634186507,30.3408151155452,30.4760027845994,1744722.73728987,0.0,1.0
2012-09-06,53.52,53.615,52.33,52.51,1126900,31.4575828164274,31.5134212014715,30.7581335721907,30.8639326175374,1917238.4716255,0.0,1.0
2012-09-07,53.49,53.79,53.28,53.5,981200,31.4399496422029,31.6162813844475,31.3165174226317,31.4458273669444,1669353.43718071,0.0,1.0
2012-09-10,53.94,54.25,53.39,53.39,982400,31.7044472555697,31.8866567225558,31.3811723947881,31.3811723947881,1671395.04350421,0.0,1.0
2012-09-11,53.88,54.42,53.685,53.91,1408400,31.6691809071208,31.986578043161,31.5545652746619,31.6868140813453,2396165.28834623,0.0,1.0
2012-09-12,54.58,54.959,54.08,54.22,1542000,32.0806216390248,32.3033874067271,31.7867354019505,31.8690235483313,2623464.12569574,0.0,1.0
2012-09-13,54.83,55.0,53.68,54.1,1913000,32.2275647575619,32.3274860781671,31.5516264122911,31.7984908514335,3254660.7473774,0.0,1.0
2012-09-14,54.04,55.13,54.01,54.9,1834300,31.7632245029846,32.4038964998065,31.7455913287601,32.2687088307523,3120765.39932795,0.0,1.0
2012-09-17,54.48,54.515,53.88,54.06,1857300,32.0218443916099,32.0424164282051,31.6691809071208,31.7749799524676,3159896.18719501,0.0,1.0
2012-09-18,54.85,54.97,54.13,54.29,1343000,32.2393202070449,32.3098529039427,31.816124025658,31.9101676215217,2284897.74371555,0.0,1.0
2012-09-19,55.3,55.58,54.24,54.83,1660000,32.5038178204117,32.6683941131733,31.8807789978143,32.2275647575619,2824222.08083977,0.0,1.0
2012-09-20,54.72,55.04,54.38,55.0,2268700,32.1629097854056,32.3509969771331,31.9630671441951,32.3274860781671,3859826.88843445,0.0,1.0
2012-09-21,57.21,57.93,56.68,56.86,3687500,33.6264632460353,34.0496594274222,33.3149438347366,33.4207428800833,6273686.098251,0.0,1.0
2012-09-24,56.63,57.07,56.04,56.28,1619300,33.2855552110292,33.5441750996545,32.9387694512816,33.0798348450772,2754977.59970111,0.0,1.0
2012-09-25,55.85,56.84,55.8385,56.84,1887300,32.8270926811934,33.4089874306004,32.8203332977407,33.4089874306004,3210936.34528247,0.0,1.0
2012-09-26,55.77,56.17,55.54,55.95,993100,32.7800708832615,33.0151798729209,32.6448832142073,32.8858699286082,1689599.36655541,0.0,1.0
2012-09-27,55.89,56.34,55.76,55.99,1127000,32.8506035801593,33.1151011935261,32.77419315852,32.9093808275742,1917408.6054858,0.0,1.0
2012-09-28,55.75,55.84,55.02,55.58,1400300,32.7683154337785,32.8212149564519,32.3392415276501,32.6683941131733,2382384.44566261,0.0,1.0
2012-10-01,55.61,56.18,55.45,55.89,1281900,32.6860272873977,33.0210575976624,32.591983691534,32.8506035801593,2180945.95507741,0.0,1.0
2012-10-02,55.47,55.94,55.26,55.91,1236700,32.6037391410169,32.8799922038667,32.4803069214458,32.8623590296423,2104045.45022563,0.0,1.0
2012-10-03,55.68,56.05,55.32,55.61,1277800,32.7271713605881,32.9446471760231,32.5155732698947,32.6860272873977,2173970.46680546,0.0,1.0
2012-10-04,56.04,56.14,55.52,55.86,1133000,32.9387694512816,32.9975466986964,32.6331277647244,32.8329704059349,1927616.63710329,0.0,1.0
2012-10-05,55.09,55.9,54.79,55.86,1292900,32.6742718379148,33.1546886138943,32.4963396986631,33.1309643286607,2179876.00009346,0.5,1.0
2012-10-08,55.1,55.46,54.81,55.01,1040300,32.6802029092231,32.8937214763252,32.5082018412799,32.6268232674476,1753983.29561237,0.0,1.0
2012-10-09,54.74,55.37,54.57,55.18,1221400,32.4666843421211,32.8403418345496,32.3658561298785,32.7276514796903,2059324.4230135,0.0,1.0
2012-10-10,54.68,55.5,54.61,55.1,769200,32.4310979142708,32.9174457615587,32.3895804151121,32.6802029092231,1296898.92433436,0.0,1.0
2012-10-11,54.44,54.8,54.28,54.8,1002500,32.2887522028695,32.5022707699715,32.1938550619353,32.5022707699715,1690251.13318408,0.0,1.0
2012-10-12,54.35,54.89,54.29,54.6,698500,32.235372561094,32.555650411747,32.1997861332436,32.3836493438037,1177696.17608885,0.0,1.0
2012-10-15,54.18,54.65,53.96,54.52,1262800,32.1345443488514,32.4133047003456,32.0040607800668,32.3362007733366,2129126.31519686,0.0,1.0
2012-10-16,55.25,55.38,54.46,54.63,1075900,32.769168978849,32.846272905858,32.3006143454863,32.4014425577289,1814006.17874588,0.0,1.0
2012-10-17,55.1,55.9,55.08,55.43,812900,32.6802029092231,33.1546886138943,32.6683407666064,32.8759282624,1370578.6994168,0.0,1.0
2012-10-18,55.21,55.3,54.73,54.9,821000,32.7454446936154,32.7988243353909,32.4607532708128,32.5615814830554,1384235.59136571,0.0,1.0
2012-10-19,53.83,54.91,53.352,54.91,1727400,31.9269568530577,32.5675125543638,31.6434516445168,32.5675125543638,2912458.66081015,0.0,1.0
2012-10-22,53.66,53.87,53.135,53.82,975700,31.8261286408151,31.9506811382913,31.5147473971247,31.9210257817494,1645065.36722963,0.0,1.0
2012-10-23,53.45,53.6001,52.75,52.93,987100,31.701576143339,31.7906015236779,31.2864011517517,31.3931604353027,1664286.1781207,0.0,1.0
2012-10-24,52.18,53.64,51.79,53.64,2203400,30.9483300871736,31.8142664981984,30.7170183061464,31.8142664981984,3715011.81731451,0.0,1.0
2012-10-25,52.66,52.96,51.94,52.56,1074200,31.2330215099762,31.4109536492279,30.8059843757722,31.1737107968924,1811139.91747266,0.0,1.0
2012-10-26,52.54,52.74,52.23,52.74,1136800,31.1618486542756,31.2804700804434,30.9779854437155,31.2804700804434,1916685.77376923,0.0,1.0
2012-10-31,52.62,53.14,52.12,52.9,800600,31.2092972247427,31.5177129327789,30.9127436593232,31.3753672213776,1349840.45608695,0.0,1.0
2012-11-01,53.2,53.45,52.68,52.93,954000,31.5532993606293,31.701576143339,31.244883652593,31.3931604353027,1608478.38509487,0.0,1.0
2012-11-02,52.63,53.62,52.56,53.47,1659200,31.2152282960511,31.8024043555816,31.1737107968924,31.7134382859557,2797471.00267234,0.0,1.0
2012-11-05,53.01,53.04,52.03,52.45,1410000,31.4406090057699,31.458402219695,30.8593640175477,31.1084690125001,2377310.8207377,0.0,1.0
2012-11-06,54.07,54.21,53.05,53.24,1281500,32.0693025644591,32.1523375627765,31.4643332910034,31.5770236458628,2160655.18920239,0.0,1.0
2012-11-07,52.74,53.74,52.65,53.66,1694500,31.2804700804434,31.8735772112823,31.2270904386679,31.8261286408151,2856988.07499293,0.0,1.0
2012-11-08,51.35,52.7481,51.15,52.61,1399000,30.4560511685773,31.2852742482032,30.3374297424095,31.2033661534343,2358764.42426386,0.0,1.0
2012-11-09,51.61,51.79,50.95,51.29,943500,30.6102590225954,30.7170183061464,30.2188083162417,30.420464740727,1590775.00664257,0.0,1.0
2012-11-12,51.37,51.71,51.01,51.71,814900,30.4679133111941,30.6695697356793,30.2543947440921,30.6695697356793,1373950.77150295,0.0,1.0
2012-11-13,51.25,51.8,50.85,51.13,575200,30.3967404554934,30.7229493774548,30.1594976031578,30.3255675997927,969807.931977537,0.0,1.0
2012-11-14,50.34,51.65,50.25,51.37,806600,29.85701296643,30.633983307829,29.8036333246545,30.4679133111941,1359956.67234541,0.0,1.0
2012-11-15,50.48,51.04,50.2,50.25,1262300,29.9400479647474,30.2721879580172,29.7739779681126,29.8036333246545,2128283.29717533,0.0,1.0
2012-11-16,50.92,50.977,50.0,50.59,992400,30.2010151023166,30.2348222087744,29.6553565419448,30.0052897491397,1673222.169149,0.0,1.0
2012-11-19,51.9,52.01,51.15,51.39,981400,30.7822600905387,30.847501874931,30.3374297424095,30.4797754538108,1654675.77267516,0.0,1.0
2012-11-20,52.49,52.73,51.84,51.91,1352300,31.1321932977336,31.274539009135,30.7466736626884,30.7881911618471,2280026.5410522,0.0,1.0
2012-11-21,52.57,52.89,52.25,52.5,730200,31.1796418682007,31.3694361500692,30.9898475863323,31.138124369042,1231143.51865438,0.0,1.0
2012-11-23,53.53,53.62,52.76,52.76,458400,31.7490247138061,31.8024043555816,31.2923322230601,31.2923322230601,772878.922146215,0.0,1.0
2012-11-26,53.24,53.445,52.61,53.24,911400,31.5770236458628,31.6986106076848,31.2033661534343,31.5770236458628,1536653.24965982,0.0,1.0
2012-11-27,52.95,53.48,52.8,53.27,818100,31.4050225779195,31.7193693572641,31.3160565082937,31.594816859788,1379346.08684079,0.0,1.0
2012-11-28,53.85,53.85,52.1,52.88,1199700,31.9388189956745,31.9388189956745,30.9008815167065,31.3635050787608,2022737.44087874,0.0,1.0
2012-11-29,53.65,54.19,53.52,53.95,892400,31.8201975695067,32.1404754201598,31.7430936424977,31.9981297087584,1504618.56484137,0.0,1.0
2012-11-30,52.88,53.32,52.68,53.27,1489900,31.3635050787608,31.6244722163299,31.244883652593,31.594816859788,2512025.10057951,0.0,1.0
2012-12-03,52.42,53.32,52.37,53.14,1129300,31.0906757985749,31.6244722163299,31.061020442033,31.5177129327789,1904040.50344616,0.0,1.0
2012-12-04,47.4,48.58,46.58,48.0,10527200,28.1132780017637,28.8131444161535,27.6269301544758,28.469142280267,17749238.6326737,0.0,1.0
2012-12-05,47.2,47.35,46.645,47.04,2343400,27.9946565755959,28.0836226452217,27.6654821179803,27.8997594346617,3951056.8633452,0.0,1.0
2012-12-06,47.04,47.3499,46.735,47.0,1949800,27.8997594346617,28.0835633345086,27.7188617597558,27.8760351494281,3287433.07679033,0.0,1.0
2012-12-07,46.66,47.3148,46.375,47.13,1734800,27.6743787249429,28.0627452742162,27.5053431926538,27.9531390764372,2924935.32752891,0.0,1.0
2012-12-10,46.81,47.14,46.56,46.67,1887700,27.7633447945687,27.9590701477455,27.615068011859,27.6803097962513,3182730.2385153,0.0,1.0
2012-12-11,46.31,47.07,46.08,47.0,2189800,27.4667912291493,27.9175526485868,27.3303765890563,27.8760351494281,3692081.72712866,0.0,1.0
2012-12-12,45.8,46.59,45.41,46.59,3490900,27.1643065924214,27.6328612257842,26.9329948113942,27.6328612257842,5885783.22277536,0.0,1.0
2012-12-13,45.92,46.11,45.26,45.48,2682300,27.2354794481221,27.3481698029815,26.8440287417684,26.974512310553,4522454.47834379,0.0,1.0
2012-12-14,46.46,46.59,45.72,45.93,2037700,27.5557572987751,27.6328612257842,27.1168580219543,27.2414105194305,3435635.64497675,0.0,1.0
2012-12-17,46.88,47.14,46.23,46.47,1619600,27.8048622937274,27.9590701477455,27.4193426586821,27.5616883700835,2730703.97536652,0.0,1.0
2012-12-18,47.23,47.48,46.77,47.04,2548300,28.012449789521,28.1607265722308,27.7396205093352,27.8997594346617,4296525.64857156,0.0,1.0
2012-12-19,46.81,47.44,46.81,47.44,1475700,27.7633447945687,28.1370022869972,27.7633447945687,28.1370022869972,2488083.38876782,0.0,1.0
2012-12-20,45.47,46.9,45.25,46.71,3044200,26.9685812392446,27.8167244363442,26.83809767046,27.7040340814848,5132630.92233313,0.0,1.0
2012-12-21,45.13,45.44,44.54,45.07,3043500,26.7669248147594,26.9507880253194,26.4169916075644,26.731338386909,5131450.69710297,0.0,1.0
2012-12-24,44.86,45.19,44.63,45.19,666200,26.6067858894329,26.8025112426097,26.4703712493399,26.8025112426097,1123237.21189749,0.0,1.0
2012-12-26,44.52,44.99,44.36,44.99,1007100,26.4051294649476,26.6838898164419,26.3102323240134,26.6838898164419,1698006.89898223,0.0,1.0
2012-12-27,44.65,44.76,44.12,44.57,1492300,26.4822333919567,26.547475176349,26.1678866126121,26.4347848214896,2516071.58708289,0.0,1.0
2012-12-28,44.44,44.7,44.2,44.27,1903200,26.3576808944805,26.5118887484986,26.2153351830792,26.2568526822379,3208863.79718298,0.0,1.0
2012-12-31,45.07,45.09,44.1604,44.25,1686100,26.731338386909,26.7432005295258,26.191848140698,26.2449905396211,2842825.3722311,0.0,1.0
2013-01-02,45.4,45.9,44.825,45.6801,1743800,26.9270637400859,27.2236173055053,26.5860271398535,27.0931930474338,2940109.6519166,0.0,1.0
2013-01-03,44.84,45.26,44.69,45.09,1810800,26.5949237468161,26.8440287417684,26.5059576771902,26.7432005295258,3053074.06680272,0.0,1.0
2013-01-04,46.46,46.58,44.98,44.98,2663700,27.5557572987751,27.6269301544758,26.6779587451335,26.6779587451335,4491094.20794257,0.0,1.0
2013-01-07,46.04,46.49,45.75,46.49,1814400,27.3066523038228,27.5735505127003,27.1346512358795,27.5735505127003,3059143.79655779,0.0,1.0
2013-01-08,45.31,45.43,44.91,45.24,1819900,27.1702376637298,27.2421959184119,26.9303768147894,27.1282620151652,3034926.30504581,0.5,1.0
2013-01-09,45.8,45.82,45.32,45.4,1826700,27.4640672036819,27.4760602461289,27.1762341849533,27.2242063547414,3046266.21321346,0.0,1.0
2013-01-10,45.24,46.0,44.95,46.0,1613900,27.1282620151652,27.5839976281521,26.9543628996834,27.5839976281521,2691393.79290809,0.0,1.0
2013-01-11,44.92,45.3368,44.46,45.25,2058600,26.9363733360129,27.1863083406088,26.6605333597313,27.1342585363887,3432990.4344015,0.0,1.0
2013-01-14,44.64,45.06,44.58,44.95,1518800,26.7684707417546,27.020324633142,26.7324916144135,26.9543628996834,2532801.84191635,0.0,1.0
2013-01-15,45.33,45.42,44.65,44.66,1479200,27.1822307061768,27.2361993971884,26.7744672629781,26.7804637842016,2466763.55317532,0.0,1.0
2013-01-16,45.36,45.41,44.81,45.27,1333300,27.2002202698474,27.2302028759649,26.8704116025542,27.1462515788358,2223455.817637,0.0,1.0
2013-01-17,45.39,45.78,45.11,45.57,1363500,27.2182098335179,27.4520741612348,27.0503072392596,27.3261472155411,2273818.35096981,0.0,1.0
2013-01-18,45.38,45.61,45.27,45.38,1241600,27.2122133122944,27.3501333004352,27.1462515788358,27.2122133122944,2070533.82072909,0.0,1.0
2013-01-22,45.87,46.08,44.73,45.07,1809100,27.5060428522464,27.6319697979402,26.8224394327662,27.0263211543655,3016915.86266189,0.0,1.0
2013-01-23,45.5,46.09,45.5,45.78,1049500,27.2841715669765,27.6379663191637,27.2841715669765,27.4520741612348,1750181.4149929,0.0,1.0
2013-01-24,45.81,46.14,45.5401,45.61,2145000,27.4700637249054,27.6679489252813,27.3082176170828,27.3501333004352,3577073.97347286,0.0,1.0
2013-01-25,45.87,46.06,45.46,46.03,1755100,27.5060428522464,27.6199767554932,27.2601854820825,27.6019871918226,2926863.6507423,0.0,1.0
2013-01-28,45.9,46.12,45.74,45.86,1521000,27.524032415917,27.6559558828342,27.4280880763408,27.5000463310229,2536470.6357353,0.0,1.0
2013-01-29,45.99,46.12,45.64,45.9,1024300,27.5780011069286,27.6559558828342,27.3681228641057,27.524032415917,1708157.04943042,0.0,1.0
2013-01-30,46.59,46.865,45.801,45.9,2156500,27.9377923803393,28.1026967139858,27.4646668558042,27.524032415917,3596251.75934462,0.0,1.0
2013-01-31,46.5,46.61,46.11,46.5,1797900,27.8838236893277,27.9497854227863,27.6499593616107,27.8838236893277,2998238.36685634,0.0,1.0
2013-02-01,46.84,47.18,46.3,46.55,2597200,28.087705410927,28.2915871325264,27.7638932648574,27.9138062954452,4331177.86662179,0.0,1.0
2013-02-04,46.93,47.395,46.51,46.75,3391500,28.1416741019386,28.4205123388319,27.8898202105512,28.0337367199154,5655779.19861689,0.0,1.0
2013-02-05,46.84,47.31,46.78,47.04,2194400,28.087705410927,28.3695419084321,28.051726283586,28.2076358353973,3659455.07104376,0.0,1.0
2013-02-06,47.32,47.35,46.6,46.79,2106800,28.3755384296556,28.3935279933261,27.9437889015628,28.0577228048095,3513370.37170752,0.0,1.0
2013-02-07,47.31,47.82,47.08,47.36,2137700,28.3695419084321,28.6753644908312,28.2316219202913,28.3995245145496,3564900.24852817,0.0,1.0
2013-02-08,47.36,47.41,46.984,47.41,1418000,28.3995245145496,28.4295071206672,28.1740553165456,28.4295071206672,2364704.37966644,0.0,1.0
2013-02-11,47.08,47.5,46.97,47.31,1365700,28.2316219202913,28.4834758116788,28.1656601868327,28.3695419084321,2277487.14478876,0.0,1.0
2013-02-12,46.81,47.03,46.47,47.0,1330600,28.0697158472565,28.2016393141738,27.8658341256571,28.1836497505032,2218953.20704102,0.0,1.0
2013-02-13,45.86,46.4,45.55,46.33,2659200,27.5000463310229,27.8238584770925,27.3141541730941,27.781882828528,4434571.14697391,0.0,1.0
2013-02-14,45.52,45.91,45.37,45.78,1562800,27.2961646094235,27.5300289371405,27.2062167910709,27.4520741612348,2606177.71829529,0.0,1.0
2013-02-15,45.15,45.98,45.06,45.5,1963400,27.0742933241536,27.5720045857051,27.020324633142,27.2841715669765,3274231.72005437,0.0,1.0
2013-02-19,45.25,45.85,45.05,45.3,2147300,27.1342585363887,27.4940498097994,27.0143281119185,27.1642411425063,3580909.53064722,0.0,1.0
2013-02-20,44.85,45.73,44.8,45.32,2196400,26.8943976874483,27.4220915551173,26.8644150813307,27.1762341849533,3662790.33815188,0.0,1.0
2013-02-21,44.74,45.2999,44.11,44.83,3913600,26.8284359539897,27.1641811772941,26.4506551169085,26.8824046450013,6526450.67719505,0.0,1.0
2013-02-22,46.23,46.65,45.06,45.13,7661700,27.7219176162928,27.9737715076803,27.020324633142,27.0623002817066,12776908.0011921,0.0,1.0
2013-02-25,45.25,46.549,45.23,46.21,3423300,27.1342585363887,27.9132066433229,27.1222654939417,27.7099245738458,5708809.94563621,0.0,1.0
2013-02-26,45.79,46.0,44.81,44.89,2761900,27.4580706824584,27.5839976281521,26.8704116025542,26.9183837723423,4605837.11297654,0.0,1.0
2013-02-27,46.83,47.12,46.08,46.21,2252300,28.0817088897035,28.2556080051854,27.6319697979402,27.7099245738458,3756011.05382421,0.0,1.0
2013-02-28,46.27,46.84,46.17,46.83,2116900,27.7459037011869,28.087705410927,27.6859384889518,28.0817088897035,3530213.47060359,0.0,1.0
2013-03-01,46.18,46.21,45.43,45.94,3374100,27.6919350101753,27.7099245738458,27.2421959184119,27.548018500811,5626762.37477612,0.0,1.0
2013-03-04,46.27,46.65,46.16,46.18,1845400,27.7459037011869,27.9737715076803,27.6799419677283,27.6919350101753,3077450.96067451,0.0,1.0
2013-03-05,46.62,46.76,46.34,46.5,1153900,27.9557819440098,28.039733241139,27.7878793497515,27.8838236893277,1924282.35803745,0.0,1.0
2013-03-06,47.26,47.4599,46.65,46.65,2039700,28.3395593023145,28.4594297615725,27.9737715076803,27.9737715076803,3401472.16022965,0.0,1.0
2013-03-07,47.48,47.54,46.865,47.26,1713100,28.4714827692318,28.5074618965728,28.1026967139858,28.3395593023145,2856823.04147149,0.0,1.0
2013-03-08,47.33,47.7,46.93,47.69,1368800,28.3815349508791,28.603406236149,28.1416741019386,28.5974097149255,2282656.80880636,0.0,1.0
2013-03-11,47.59,47.67,47.06,47.18,1247800,28.5374445026904,28.5854166724785,28.2196288778443,28.2915871325264,2080873.14876431,0.0,1.0
2013-03-12,47.93,47.97,47.55,47.63,1454100,28.7413262242898,28.7653123091838,28.5134584177963,28.5614305875844,2424905.95096824,0.0,1.0
2013-03-13,49.01,49.17,47.91,47.91,2592700,29.388950516429,29.4848948560052,28.7293331818428,28.7293331818428,4323673.51562848,0.0,1.0
2013-03-14,48.88,49.13,48.645,49.02,1117700,29.3109957405234,29.4609087711111,29.1700774917708,29.3949470376525,1863914.02338024,0.0,1.0
2013-03-15,49.37,49.53,48.63,48.64,2077700,29.6048252804754,29.7007696200516,29.1610827099356,29.1670792311591,3464842.23528418,0.0,1.0
2013-03-18,48.88,49.124,48.54,48.95,1206400,29.3109957405234,29.457310858377,29.107114018924,29.3529713890879,2011833.11962595,0.0,1.0
2013-03-19,48.66,49.0,48.43,48.9,961800,29.1790722736061,29.3829539952055,29.0411522854653,29.3229887829704,1603929.95230126,0.0,1.0
2013-03-20,48.74,49.17,48.45,48.77,1393800,29.2270444433942,29.4848948560052,29.0531453279124,29.2450340070647,2324347.64765803,0.0,1.0
2013-03-21,48.96,49.045,48.32,48.56,2046200,29.3589679103114,29.4099383407113,28.9751905520067,29.119107061371,3412311.77833109,0.0,1.0
2013-03-22,49.62,49.87,48.66,48.8,2352300,29.7547383110632,29.904651341651,29.1790722736061,29.2630235707353,3922774.40923087,0.0,1.0
2013-03-25,50.38,50.91,49.9,50.21,2638600,30.2104739240501,30.5282895488962,29.9226409053215,30.1085330632504,4400217.89576013,0.0,1.0
2013-03-26,50.69,50.69,50.01,50.46,1655400,30.3963660819789,30.3963660819789,29.9886026387801,30.2584460938381,2760600.58540185,0.0,1.0
2013-03-27,50.66,50.72,50.12,50.5,870900,30.3783765183084,30.4143556456494,30.0545643722388,30.2824321787322,1452342.0622366,0.0,1.0
2013-03-28,51.68,51.86,50.55,50.59,2046800,30.9900216831065,31.0979590651297,30.3124147848497,30.3364008697438,3413312.35846352,0.0,1.0
2013-04-01,50.9,51.74,50.84,51.74,1682600,30.5222930276726,31.0260008104476,30.4863139003316,31.0260008104476,2805960.21807247,0.0,1.0
2013-04-02,51.33,51.5,51.11,51.17,1670200,30.7801434402836,30.8820843010833,30.6482199733664,30.6841991007074,2785281.56200204,0.0,1.0
2013-04-03,50.61,52.0,50.5,51.52,1694400,30.3483939121908,31.1819103622589,30.2824321787322,30.8940773435303,2825638.29401045,0.0,1.0
2013-04-04,51.08,51.3575,50.805,50.82,3554000,30.6302304096958,30.7966338736483,30.4653260760493,30.4743208578845,5926769.65115271,0.0,1.0
2013-04-05,50.54,50.7,49.93,50.57,3343300,30.3064182636262,30.4023626032024,29.940630468992,30.3244078272968,5575399.26131088,0.0,1.0
2013-04-08,49.9,50.25,49.495,49.99,1408600,30.2224669664971,30.434448197725,29.9771743989333,30.2769764259557,2325724.76885883,0.5,1.0
2013-04-09,49.1,50.21,48.66,49.93,3725000,29.7379384379761,30.410221771299,29.4714477472895,30.2406367863166,6150308.64972251,0.0,1.0
2013-04-10,50.17,50.36,49.24,49.34,2015000,30.3859953448729,30.5010708703966,29.8227309304673,29.8832969965324,3326945.48434654,0.0,1.0
2013-04-11,49.83,50.55,49.63,50.09,2192500,30.1800707202515,30.6161463959204,30.0589385881212,30.3375424920208,3620013.88309171,0.0,1.0
2013-04-12,50.26,50.39,49.6935,49.73,1465300,30.4405048043315,30.5192406902162,30.0973980400726,30.1195046541864,2419341.54750024,0.0,1.0
2013-04-15,48.81,50.47,48.68,50.12,1592200,29.5622968463872,30.5676935430683,29.4835609605026,30.3557123118403,2628864.81398341,0.0,1.0
2013-04-16,49.44,49.57,48.76,49.22,1623800,29.9438630625975,30.0225989484822,29.5320138133547,29.8106177172542,2681039.2444079,0.0,1.0
2013-04-17,48.77,49.24,48.37,49.1,1111200,29.5380704199612,29.8227309304673,29.2958061557007,29.7379384379761,1834690.73062326,0.0,1.0
2013-04-18,48.83,49.03,48.25,48.86,1300500,29.5744100596002,29.6955421917305,29.2231268764225,29.5925798794198,2147241.9862991,0.0,1.0
2013-04-19,48.89,49.17,48.68,49.08,830700,29.6107496992393,29.7803346842217,29.4835609605026,29.725825224763,1371560.10612738,0.0,1.0
2013-04-22,49.06,49.18,48.481,49.0,1079700,29.71371201155,29.7863912908282,29.363034489033,29.677372371911,1782681.40915581,0.0,1.0
2013-04-23,49.88,50.21,49.07,49.23,2050200,30.210353753284,30.410221771299,29.7197686181565,29.8166743238607,3385063.83722446,0.0,1.0
2013-04-24,50.35,50.7,49.95,50.05,2098700,30.4950142637901,30.7069954950181,30.2527499995296,30.3133160655948,3465141.68138863,0.0,1.0
2013-04-25,50.97,51.4,50.65,50.78,1741600,30.8705238733939,31.1309579574739,30.6767124619855,30.7554483478702,2875537.59580047,0.0,1.0
2013-04-26,50.99,51.34,50.73,50.82,1054700,30.8826370866069,31.0946183178349,30.7251653148376,30.7796747742962,1741404.16989593,0.0,1.0
2013-04-29,50.88,51.15,50.701,51.15,1020500,30.8160144139353,30.9795427923111,30.7076011556787,30.9795427923111,1684936.90658841,0.0,1.0
2013-04-30,51.63,51.63,51.01,51.3,1901900,31.2702599094237,31.2702599094237,30.89475029982,31.0703918914088,3140207.25393484,0.0,1.0
2013-05-01,51.69,51.96,51.38,51.43,1684700,31.3065995490628,31.4701279274386,31.1188447442609,31.1491277772935,2781590.59924497,0.0,1.0
2013-05-02,52.33,52.4899,51.47,51.69,1752200,31.6942223718796,31.7910675115177,31.1733542037195,31.3065995490628,2893039.14524666,0.0,1.0
2013-05-03,52.82,53.3,52.41,52.5,1616500,31.9909960955987,32.2817132127113,31.7426752247317,31.7971846841903,2668986.29054401,0.0,1.0
2013-05-06,52.91,53.2,52.66,52.75,722300,32.0455055550573,32.2211471466462,31.8940903898945,31.9485998493531,1192581.99669653,0.0,1.0
2013-05-07,53.16,53.27,52.69,53.03,735100,32.1969207202201,32.2635433928918,31.912260209714,32.1181848343355,1213715.94319759,0.0,1.0
2013-05-08,53.31,53.31,52.745,53.0,908400,32.2877698193178,32.2877698193178,31.9455715460499,32.1000150145159,1499849.7657471,0.0,1.0
2013-05-09,52.99,53.43,52.68,53.41,709300,32.0939584079094,32.360449098596,31.9062036031075,32.3483358853829,1171117.83228139,0.0,1.0
2013-05-10,53.56,53.71,53.04,53.04,682200,32.4391849844806,32.5300340835783,32.124241440942,32.124241440942,1126373.30492368,0.0,1.0
2013-05-13,53.16,53.74,53.07,53.48,938600,32.1969207202201,32.5482039033978,32.1424112607615,32.3907321316285,1549712.67077304,0.0,1.0
2013-05-14,53.76,53.8,52.85,53.23,900900,32.5603171166109,32.5845435430369,32.0091659154182,32.2393169664657,1487466.59396913,0.0,1.0
2013-05-15,53.91,54.21,53.61,53.64,996400,32.6511662157086,32.8328644139039,32.4694680175132,32.4876378373327,1645145.64794188,0.0,1.0
2013-05-16,52.78,53.75,52.76,53.75,1469900,31.9667696691727,32.5542605100044,31.9546564559596,32.5542605100044,2426936.55952406,0.0,1.0
2013-05-17,53.43,53.43,52.71,52.83,1121100,32.360449098596,32.360449098596,31.9243734229271,31.9970527022052,1851036.51737018,0.0,1.0
2013-05-20,53.45,53.75,53.13,53.44,602000,32.372562311809,32.5542605100044,32.1787509004006,32.3665057052025,993955.921377974,0.0,1.0
2013-05-21,53.65,53.74,53.35,53.56,828400,32.4936944439392,32.5482039033978,32.3119962457439,32.4391849844806,1367762.60011547,0.0,1.0
2013-05-22,52.62,53.77,52.49,53.57,1206400,31.8698639634685,32.5663737232174,31.7911280775838,32.4452415910871,1991874.4577249,0.0,1.0
2013-05-23,53.22,53.239,52.07,52.25,710000,32.2332603598592,32.2447679124116,31.5367506001103,31.6457695190275,1172273.59498067,0.0,1.0
2013-05-24,52.83,52.998,52.5,52.72,1001700,31.9970527022052,32.0988036931946,31.7971846841903,31.9304300295336,1653896.42266498,0.0,1.0
2013-05-28,53.33,53.6,53.01,53.25,744700,32.2998830325308,32.4634114109067,32.1060716211224,32.2514301796787,1229566.40307339,0.0,1.0
2013-05-29,52.91,53.3199,52.81,53.03,933500,32.0455055550573,32.2937658598583,31.9849394889922,32.1181848343355,1541292.11396402,0.0,1.0
2013-05-30,52.48,53.22,52.4,53.07,755000,31.7850714709773,32.2332603598592,31.7366186181252,32.1424112607615,1246572.62564846,0.0,1.0
2013-05-31,51.8,52.87,51.79,52.44,984300,31.3732222217344,32.0212791286313,31.3671656151279,31.7608450445512,1625167.4641401,0.0,1.0
2013-06-03,52.56,52.61,51.895,51.91,879300,31.8335243238294,31.8638073568619,31.4307599844963,31.4398448944061,1451803.05924859,0.0,1.0
2013-06-04,53.28,53.91,52.73,52.73,1484600,32.2695999994983,32.6511662157086,31.9364866361401,31.9364866361401,2451207.57620887,0.0,1.0
2013-06-05,52.74,53.19,52.45,53.19,1069800,31.9425432427466,32.2150905400397,31.7669016511577,32.2150905400397,1766335.6224089,0.0,1.0
2013-06-06,53.31,53.35,52.579,52.72,928900,32.2877698193178,32.3119962457439,31.8450318763818,31.9304300295336,1533697.1019402,0.0,1.0
2013-06-07,54.23,54.33,53.39,53.54,922500,32.844977627117,32.9055436931821,32.3362226721699,32.4270717712676,1523130.12868967,0.0,1.0
2013-06-10,54.66,55.25,54.211,54.56,891300,33.105411711197,33.4627515009812,32.8334700745646,33.0448456451319,1471616.13409334,0.0,1.0
2013-06-11,54.23,54.81,54.06,54.29,966200,32.844977627117,33.1962608102947,32.7420153148062,32.881317266756,1595282.74291594,0.0,1.0
2013-06-12,52.67,54.295,52.08,54.27,2670900,31.900146996501,32.8843455700593,31.5428072067168,32.869204053543,4409895.13356883,0.0,1.0
2013-06-13,53.28,53.495,52.44,52.71,1284800,32.2695999994983,32.3998170415383,31.7608450445512,31.9243734229271,2121319.88004389,0.0,1.0
2013-06-14,52.54,53.36,52.47,53.21,874900,31.8214111106164,32.3180528523504,31.7790148643708,32.2272037532527,1444538.26513885,0.0,1.0
2013-06-17,52.77,53.15,52.465,52.94,1282800,31.9607130625661,32.1908641136136,31.7759865610675,32.0636753748769,2118017.7009031,0.0,1.0
2013-06-18,53.13,53.32,52.62,52.75,1574500,32.1787509004006,32.2938264259243,31.8698639634685,31.9485998493531,2599640.52858741,0.0,1.0
2013-06-19,52.62,53.65,52.56,53.27,1592500,31.8698639634685,32.4936944439392,31.8335243238294,32.2635433928918,2629360.14085452,0.0,1.0
2013-06-20,51.23,52.64,50.98,52.41,2438700,31.0279956451632,31.8819771766815,30.8765804800004,31.7426752247317,4026512.13532304,0.0,1.0
2013-06-21,50.12,51.0,48.78,50.94,5735000,30.3557123118403,30.8886936932134,29.5441270265677,30.8523540535744,9468998.6862171,0.0,1.0
2013-06-24,49.03,49.56,48.4305,49.48,3396800,29.6955421917305,30.0165423418756,29.3324486256701,29.9680894890235,5608421.05271878,0.0,1.0
2013-06-25,49.07,49.5425,48.7,49.48,3022300,29.7197686181565,30.0059432803142,29.4956741737156,29.9680894890235,4990088.00860574,0.0,1.0
2013-06-26,49.55,49.93,49.21,49.4,1255300,30.0104857352691,30.2406367863166,29.8045611106477,29.9196366361714,2072612.73771723,0.0,1.0
2013-06-27,49.41,50.29,49.32,49.93,1579400,29.925693242778,30.4586746241511,29.8711837833193,30.2406367863166,2607730.86748234,0.0,1.0
2013-06-28,50.48,50.729,49.11,49.4,3477700,30.5737501496748,30.724559654177,29.7439950445826,29.9196366361714,5741994.19896376,0.0,1.0
2013-07-01,50.64,51.28,50.51,50.73,1647000,30.670655855379,31.0582786781958,30.5919199694943,30.7251653148376,2719344.52244107,0.0,1.0
2013-07-02,50.91,51.19,50.53,50.63,1408400,30.8341842337548,31.0037692187372,30.6040331827074,30.6645992487725,2325394.55094475,0.0,1.0
2013-07-03,50.96,51.1,50.34,50.63,671800,30.8644672667874,30.9492597592786,30.4889576571836,30.6645992487725,1109201.97339157,0.0,1.0
2013-07-05,51.33,51.46,50.84,51.34,649100,31.0885617112283,31.167297597113,30.7917879875092,31.0946183178349,1071722.2401436,0.0,1.0
2013-07-08,51.72,51.9,51.1,51.1,1408800,31.6578827322405,31.7680609784084,31.2783798843289,31.2783798843289,2301579.56602056,0.55,1.0
2013-07-09,51.89,52.24,51.75,52.01,825900,31.7619399647324,31.9761754433922,31.6762457732685,31.8353921288443,1349286.31713258,0.0,1.0
2013-07-10,50.95,51.89,50.53,51.81,1604900,31.186564679189,31.7619399647324,30.9294821047972,31.7129718553245,2621951.33837763,0.0,1.0
2013-07-11,50.55,51.5,50.3,51.37,1553300,30.9417241321492,31.5232204313687,30.7886987902494,31.4436472535807,2537651.57573803,0.0,1.0
2013-07-12,50.43,50.86,50.32,50.59,1523200,30.8682719680373,31.131475556105,30.8009408176014,30.9662081868532,2488476.71419827,0.0,1.0
2013-07-15,51.15,51.18,50.3,50.3,1592300,31.3089849527089,31.3273479937368,30.7886987902494,30.7886987902494,2601366.51261679,0.0,1.0
2013-07-16,50.34,51.08,50.08,50.75,1047200,30.8131828449534,31.2661378569769,30.6540364893775,31.0641444056691,1710827.74101131,0.0,1.0
2013-07-17,49.56,50.58,49.39,50.4,1242700,30.3357437782258,30.9600871731772,30.2316865457339,30.8499089270093,2030219.28357024,0.0,1.0
2013-07-18,50.07,50.11,49.8,49.8,1349900,30.6479154757015,30.6723995304055,30.4826481064497,30.4826481064497,2205353.67417033,0.0,1.0
2013-07-19,49.49,50.19,49.45,50.15,1101900,30.2928966824939,30.7213676398135,30.2684126277899,30.6968835851095,1800192.0242746,0.0,1.0
2013-07-22,49.22,49.69,49.14,49.46,1175100,30.127629313242,30.4153169560138,30.0786612038341,30.2745336414659,1919780.05964705,0.0,1.0
2013-07-23,49.21,49.5,49.06,49.44,1148500,30.121508299566,30.2990176961699,30.0296930944261,30.2622916141139,1876323.20526308,0.0,1.0
2013-07-24,48.38,49.32,48.15,49.21,1389000,29.6134641644586,30.188839450002,29.4726808499107,30.121508299566,2269231.98268211,0.0,1.0
2013-07-25,48.39,48.41,47.763,48.15,1393000,29.6195851781345,29.6318272054865,29.2357976206497,29.4726808499107,2275766.84800302,0.0,1.0
2013-07-26,48.93,48.95,48.16,48.19,1733500,29.9501199166382,29.9623619439902,29.4788018635867,29.4971649046147,2832047.25844453,0.0,1.0
2013-07-29,49.02,49.329,48.81,49.0,994600,30.0052090397222,30.1943483623104,29.8766677525263,29.9929670123702,1624894.26204149,0.0,1.0
2013-07-30,49.02,49.34,48.89,49.13,1027700,30.0052090397222,30.201081477354,29.9256358619342,30.0725401901581,1678970.27257193,0.0,1.0
2013-07-31,49.05,49.62,48.97,49.02,1320100,30.0235720807501,30.3724698602818,29.9746039713422,30.0052090397222,2156668.92752963,0.0,1.0
2013-08-01,49.56,49.94,49.32,49.38,1380100,30.3357437782258,30.5683422979136,30.188839450002,30.2255655320579,2254691.90734312,0.0,1.0
2013-08-02,49.88,49.97,49.34,49.7,1067100,30.5316162158576,30.5867053389416,30.201081477354,30.4214379696898,1743338.69598278,0.0,1.0
2013-08-05,49.62,49.83,49.11,49.7,998100,30.3724698602818,30.5010111474777,30.0602981628061,30.4214379696898,1630612.26919728,0.0,1.0
2013-08-06,49.25,50.15,49.19,49.64,1432700,30.14599235427,30.6968835851095,30.1092662722141,30.3847118876338,2340625.38631294,0.0,1.0
2013-08-07,49.68,49.99,49.15,49.23,910900,30.4091959423378,30.5989473662936,30.0847822175101,30.133750326918,1488152.20520168,0.0,1.0
2013-08-08,49.54,49.98,49.47,49.86,733100,30.3235017508738,30.5928263526176,30.2806546551419,30.5193741885057,1197677.44168773,0.0,1.0
2013-08-09,49.56,49.97,49.42,49.55,881100,30.3357437782258,30.5867053389416,30.2500495867619,30.3296227645498,1439467.45856099,0.0,1.0
2013-08-12,49.26,49.55,49.06,49.38,1078300,30.152113367946,30.3296227645498,30.0296930944261,30.2255655320579,1761636.3188813,0.0,1.0
2013-08-13,49.14,49.22,48.71,49.18,854500,30.0786612038341,30.127629313242,29.8154576157664,30.1031452585381,1396010.60417701,0.0,1.0
2013-08-14,48.76,49.0499,48.555,48.99,1095500,29.8460626841463,30.0235108706134,29.7205819037884,29.9868459986942,1789736.23976116,0.0,1.0
2013-08-15,47.84,48.48,47.67,48.4,1531200,29.2829294259549,29.6746743012185,29.178872193463,29.6257061918105,2501546.44484007,0.0,1.0
2013-08-16,47.91,48.1,47.6,47.81,1072400,29.3257765216868,29.4420757815307,29.136025097731,29.2645663849269,1751997.39253297,0.0,1.0
2013-08-19,47.65,48.05,47.51,47.92,1069100,29.166630166111,29.4114707131508,29.0809359746471,29.3318975353628,1746606.12864323,0.0,1.0
2013-08-20,47.84,48.47,47.6,47.72,2582700,29.2829294259549,29.6685532875425,29.136025097731,29.209477261843,4219399.16607134,0.0,1.0
2013-08-21,46.93,47.96,46.69,47.5,1931300,28.7259171814394,29.3563815900668,28.5790128532156,29.0748149609711,3155196.34856297,0.0,1.0
2013-08-22,47.27,47.63,47.05,47.16,1272900,28.9340316464232,29.154388138759,28.7993693455514,28.8667004959873,2079557.51674303,0.0,1.0
2013-08-23,47.01,47.48,46.62,47.25,1881200,28.7748852908474,29.0625729336191,28.5361657574836,28.9217896190712,3073347.16041871,0.0,1.0
2013-08-26,46.93,47.377,46.86,47.16,870600,28.7259171814394,28.9995264927564,28.6830700857075,28.8667004959873,1422313.43709363,0.0,1.0
2013-08-27,46.46,46.87,46.31,46.57,1391500,28.4382295386677,28.6891910993835,28.3464143335278,28.5055606891037,2273316.27350768,0.0,1.0
2013-08-28,46.36,46.85,46.11,46.35,1075600,28.3770194019078,28.6769490720315,28.2239940600079,28.3708983882318,1757225.28478969,0.0,1.0
2013-08-29,46.55,46.7744,46.33,46.39,790000,28.4933186617517,28.630674208641,28.3586563608798,28.3953824429358,1290635.90087751,0.0,1.0
2013-08-30,46.21,46.45,46.0,46.26,1073200,28.2852041967679,28.4321085249917,28.156662909572,28.3158092651478,1753304.36559715,0.0,1.0
2013-09-03,46.21,46.89,45.71,46.74,1516300,28.2852041967679,28.7014331267355,27.9791535129682,28.6096179215956,2477204.07151972,0.0,1.0
2013-09-04,46.77,46.91,46.03,46.19,1376800,28.6279809626235,28.7136751540874,28.1750259506,28.2729621694159,2249300.64345337,0.0,1.0
2013-09-05,46.86,47.194,46.71,46.72,1063500,28.6830700857075,28.8875119424857,28.5912548805676,28.5973758942436,1737457.31719397,0.0,1.0
2013-09-06,47.45,47.9,46.91,47.38,1720200,29.0442098925911,29.3196555080108,28.7136751540874,29.0013627968592,2810318.83125254,0.0,1.0
2013-09-09,47.65,47.92,47.51,47.51,996900,29.166630166111,29.3318975353628,29.0809359746471,29.0809359746471,1628651.80960101,0.0,1.0
2013-09-10,47.86,48.0799,47.68,47.85,835100,29.2951714533069,29.429772544042,29.184993207139,29.2890504396309,1364316.50737065,0.0,1.0
2013-09-11,48.43,48.43,47.81,47.94,666600,29.6440692328385,29.6440692328385,29.2645663849269,29.3441395627148,1089035.30572779,0.0,1.0
2013-09-12,48.21,48.79,48.0522,48.39,964400,29.5094069319667,29.8644257251743,29.4128173361595,29.6195851781345,1575556.0288687,0.0,1.0
2013-09-13,48.37,48.55,47.785,48.31,1044400,29.6073431507826,29.7175213969504,29.2492638507369,29.5706170687266,1706253.33528668,0.0,1.0
2013-09-16,48.85,49.26,48.7,48.81,1942300,29.9011518072303,30.152113367946,29.8093366020904,29.8766677525263,3173167.22819544,0.0,1.0
2013-09-17,49.58,49.85,48.76,48.79,1534500,30.3479858055778,30.5132531748297,29.8460626841463,29.8644257251743,2506937.70872981,0.0,1.0
2013-09-18,49.81,49.81,49.15,49.5,1112100,30.4887691201257,30.4887691201257,30.0847822175101,30.2990176961699,1816855.93084289,0.0,1.0
2013-09-19,49.3,49.8,48.92,49.78,1851100,30.17659742265,30.4826481064497,29.9439989029622,30.4704060790977,3024172.29887895,0.0,1.0
2013-09-20,45.78,47.83,45.72,47.47,6344400,28.0220006087001,29.2768084122789,27.9852745266442,29.0564519199431,10364949.8854776,0.0,1.0
2013-09-23,46.26,46.31,44.78,45.81,3698800,28.3158092651478,28.3464143335278,27.4098992411007,28.0403636497281,6042789.96223514,0.0,1.0
2013-09-24,46.42,46.58,46.05,46.36,2123000,28.4137454839637,28.5116817027796,28.187267977952,28.3770194019078,3468379.76906705,0.0,1.0
2013-09-25,46.0,46.445,45.98,46.41,1955800,28.156662909572,28.4290480181537,28.14442088222,28.4076244702878,3195222.39865348,0.0,1.0
2013-09-26,46.44,46.44,45.76,46.1,1680800,28.4259875113157,28.4259875113157,28.0097585813481,28.2178730463319,2745950.40784169,0.0,1.0
2013-09-27,46.7,46.75,46.17,46.21,1407900,28.5851338668916,28.6157389352715,28.2607201420639,28.2852041967679,2300109.22132336,0.0,1.0
2013-09-30,46.29,46.58,46.05,46.3,1335800,28.3341723061758,28.5116817027796,28.187267977952,28.3402933198518,2182318.27391416,0.0,1.0
2013-10-01,46.86,46.9,46.31,46.32,1386400,28.6830700857075,28.7075541404115,28.3464143335278,28.3525353472038,2264984.32022353,0.0,1.0
2013-10-02,46.57,46.62,46.13,46.44,1252900,28.5055606891037,28.5361657574836,28.2362360873599,28.4259875113157,2046883.19013853,0.0,1.0
2013-10-03,45.95,46.45,45.43,46.39,2134500,28.126057841192,28.4321085249917,27.8077651300403,28.3953824429358,3487167.50686463,0.0,1.0
2013-10-04,46.72,46.72,45.93,46.01,4868900,28.5973758942436,28.5973758942436,28.11381581384,28.162783923248,7954401.44023105,0.0,1.0
2013-10-07,45.89,46.49,45.855,46.37,3979400,28.0893317591361,28.4565925796957,28.0679082112701,28.3831404155838,6501210.76449618,0.0,1.0
2013-10-08,46.28,46.9,45.97,46.29,2723500,28.6647070446795,29.048719973973,28.4727005800328,28.6709008016036,4397169.65547691,0.55,1.0
2013-10-09,49.57,51.17,45.6848,46.25,12582800,30.7024530727045,31.6934541805586,28.2960546325578,28.6461257739072,20315295.1499669,0.0,1.0
2013-10-10,49.78,49.89,48.78,49.48,3434300,30.8325219681103,30.9006532942753,30.2131462757015,30.6467092603877,5544776.84883583,0.0,1.0
2013-10-11,50.5,50.51,49.26,49.59,2841800,31.2784724666447,31.2846662235687,30.5104466080577,30.7148405865526,4588168.43287471,0.0,1.0
2013-10-14,50.96,51.05,50.01,50.18,2510100,31.5633852851527,31.6191290974695,30.9749783773643,31.0802722450738,4052629.17283371,0.0,1.0
2013-10-15,51.01,51.43,50.58,50.78,4721400,31.5943540697731,31.8544918605848,31.3280225220374,31.4518976605191,7622837.08880805,0.0,1.0
2013-10-16,50.66,51.31,50.47,51.24,3578900,31.3775725774301,31.7801667774958,31.2598911958724,31.7368104790272,5778237.73819949,0.0,1.0
2013-10-17,51.8,52.74,49.68,50.55,5511000,32.0836608667761,32.6658740176404,30.7705843988694,31.3094412512651,8897669.16516735,0.0,1.0
2013-10-18,52.07,52.32,51.82,52.07,1806100,32.2508923037265,32.4057362268287,32.0960483806243,32.2508923037265,2916000.77648498,0.0,1.0
2013-10-21,52.07,52.1,51.775,51.97,1205900,32.2508923037265,32.2694735744987,32.0681764744659,32.1889547344856,1946960.48743881,0.0,1.0
2013-10-22,51.95,52.23,51.87,52.1,1034000,32.1765672206374,32.3499924145119,32.1270171652447,32.2694735744987,1669422.95713719,0.0,1.0
2013-10-23,51.04,51.88,50.91,51.67,1728400,31.6129353405454,32.1332109221688,31.5324165005323,32.003142026763,2790551.87535388,0.0,1.0
2013-10-24,51.49,51.55,50.85,51.01,1169400,31.8916544021294,31.9288169436739,31.4952539589877,31.5943540697731,1888030.17995766,0.0,1.0
2013-10-25,51.7,51.74,51.15,51.62,942800,32.0217232975352,32.0464983252316,31.6810666667104,31.9721732421425,1522177.91488292,0.0,1.0
2013-10-28,51.53,51.79,51.26,51.79,1155800,31.9164294298257,32.077467109852,31.7491979928753,32.077467109852,1866072.58593729,0.0,1.0
2013-10-29,52.6,52.63,51.74,51.86,1633600,32.5791614207031,32.5977426914754,32.0464983252316,32.1208234083206,2637494.52880011,0.0,1.0
2013-10-30,52.23,52.7,52.04,52.67,738300,32.3499924145119,32.641098989944,32.2323110329542,32.6225177191718,1192006.74009128,0.0,1.0
2013-10-31,51.53,52.149,51.39,52.12,984900,31.9164294298257,32.2998229834268,31.8297168328885,32.2818610883469,1590149.58460775,0.0,1.0
2013-11-01,51.48,51.74,51.125,51.64,931700,31.8854606452053,32.0464983252316,31.6655822744002,31.9845607559907,1504256.64329276,0.0,1.0
2013-11-04,51.99,52.02,51.52,51.57,943900,32.2013422483338,32.219923519106,31.9102356729016,31.9412044575221,1523953.89675221,0.0,1.0
2013-11-05,52.96,52.97,51.77,51.97,1471600,32.8021366699703,32.8083304268944,32.0650795960038,32.1889547344856,2375940.83532213,0.0,1.0
2013-11-06,53.06,53.22,52.69,53.0,954100,32.8640742392112,32.9631743499966,32.6349052330199,32.8269116976667,1540422.0922675,0.0,1.0
2013-11-07,52.14,53.13,52.005,53.01,1185000,32.2942486021951,32.9074305376798,32.2106328837199,32.8331054545908,1913216.83192221,0.0,1.0
2013-11-08,52.16,52.3215,51.91,52.14,831100,32.3066361160433,32.4066652903673,32.1517921929411,32.2942486021951,1341835.02870088,0.0,1.0
2013-11-11,52.15,52.5,51.84,52.12,1013500,32.3004423591192,32.5172238514623,32.1084358944725,32.2818610883469,1636325.11320942,0.0,1.0
2013-11-12,51.92,52.15,51.67,51.86,1168300,32.1579859498652,32.3004423591192,32.003142026763,32.1208234083206,1886254.19808837,0.0,1.0
2013-11-13,52.21,52.33,51.43,51.52,972300,32.3376049006637,32.4119299837528,31.8544918605848,31.9102356729016,1569806.51955947,0.0,1.0
2013-11-14,52.66,52.76,52.1201,52.19,718800,32.6163239622477,32.6782615314886,32.2819230259162,32.3252173868155,1160523.4251356,0.0,1.0
2013-11-15,53.5,53.88,52.535,52.68,1606900,33.1365995438711,33.3719623069864,32.5389020006966,32.6287114760958,2594386.6052454,0.0,1.0
2013-11-18,53.15,53.69,52.9,53.52,1066700,32.919818051528,33.2542809254287,32.7649741284258,33.1489870577192,1722218.05452441,0.0,1.0
2013-11-19,52.76,53.189,52.39,52.99,1423200,32.6782615314886,32.9439737035319,32.4490925252973,32.8207179407426,2297797.63307315,0.0,1.0
2013-11-20,52.96,53.42,52.71,52.79,1287500,32.8021366699703,33.0870494884784,32.6472927468681,32.6968428022608,2078706.05156105,0.0,1.0
2013-11-21,53.57,53.79,52.71,53.25,1137800,33.1799558423397,33.3162184946696,32.6472927468681,32.9817556207689,1837011.06443974,0.0,1.0
2013-11-22,53.87,53.99,53.32,53.5,795000,33.3657685500623,33.4400936331514,33.0251119192375,33.1365995438711,1283550.53280857,0.0,1.0
2013-11-25,53.52,54.0825,53.5,54.06,627000,33.1489870577192,33.4973858846992,33.1365995438711,33.48344993162,1012309.66549808,0.0,1.0
2013-11-26,53.23,53.67,53.175,53.42,1005300,32.9693681069207,33.2418934115806,32.9353024438382,33.0870494884784,1623085.97563831,0.0,1.0
2013-11-27,53.49,53.72,53.06,53.18,1103400,33.130405786947,33.272862196201,32.8640742392112,32.9383993223002,1781471.26779997,0.0,1.0
2013-11-29,53.33,53.63,53.08,53.57,455900,33.0313056761616,33.2171183838842,32.8764617530594,33.1799558423397,736063.758374123,0.0,1.0
2013-12-02,52.91,53.42,52.58,53.19,1668900,32.7711678853499,33.0870494884784,32.566773906855,32.9445930792243,2694487.40151475,0.0,1.0
2013-12-03,52.2,52.72,51.81,52.56,1142500,32.3314111437396,32.6534865037922,32.0898546237002,32.5543863930068,1844599.35060855,0.0,1.0
2013-12-04,52.22,52.48,51.8522,52.09,1374100,32.3437986575878,32.5048363376141,32.1159922779198,32.2632798175747,2218524.26054372,0.0,1.0
2013-12-05,52.06,52.49,51.94,52.24,734800,32.2446985468024,32.5110300945382,32.1703734637133,32.356186171436,1186355.88868898,0.0,1.0
2013-12-06,52.48,52.75,52.38,52.45,1029400,32.5048363376141,32.6720677745645,32.4428987683732,32.4862550668418,1661996.12386559,0.0,1.0
2013-12-09,52.28,52.6804,52.08,52.43,1119300,32.3809611991323,32.6289592263728,32.2570860606506,32.4738675529936,1807142.27845615,0.0,1.0
2013-12-10,51.83,52.38,51.716,52.21,994400,32.1022421375484,32.4428987683732,32.0316333086138,32.3376049006637,1605487.60984257,0.0,1.0
2013-12-11,51.47,51.98,51.1601,51.76,2148100,31.8792668882812,32.1951484914097,31.6873223612037,32.0588858390797,3468169.68493848,0.0,1.0
2013-12-12,51.38,51.67,50.69,51.51,1078000,31.8235230759644,32.003142026763,31.3961538482023,31.9040419159775,1740462.23190898,0.0,1.0
2013-12-13,51.63,51.72,51.32,51.58,1084400,31.9783669990666,32.0341108113834,31.7863605344199,31.9473982144462,1750795.21733033,0.0,1.0
2013-12-16,52.29,52.75,51.7,51.74,1915500,32.3871549560564,32.6720677745645,32.0217232975352,32.0464983252316,3092630.24603122,0.0,1.0
2013-12-17,52.33,53.0,51.96,52.25,1635700,32.4119299837528,32.8269116976667,32.1827609775615,32.3623799283601,2640885.03964148,0.0,1.0
2013-12-18,52.92,52.93,52.14,52.46,2037800,32.777361642274,32.7835553991981,32.2942486021951,32.4924488237659,3290087.13931736,0.0,1.0
2013-12-19,51.02,51.82,49.35,51.79,14856700,31.6005478266972,32.0960483806243,30.5661904203745,32.077467109852,23986572.5795939,0.0,1.0
2013-12-20,51.09,51.09,50.53,50.97,4305000,31.6439041251659,31.6439041251659,31.2970537374169,31.5695790420768,6950547.22483131,0.0,1.0
2013-12-23,54.35,54.89,51.45,52.0,5610400,33.6630688824185,33.9975317563193,31.866879374433,32.2075360052579,9058153.34499273,0.0,1.0
2013-12-24,54.01,54.47,53.99,54.25,1277300,33.4524811469996,33.7373939655076,33.4400936331514,33.6011313131777,2062237.85604577,0.0,1.0
2013-12-26,54.32,54.41,53.915,54.02,894300,33.6444876116463,33.7002314239631,33.3936404562207,33.4586749039237,1443873.25973674,0.0,1.0
2013-12-27,54.33,54.85,54.1601,54.65,755700,33.6506813685704,33.972756728623,33.5454494384301,33.8488815901412,1220099.54420558,0.0,1.0
2013-12-30,54.47,54.83,54.08,54.28,967100,33.7373939655076,33.9603692147748,33.4958374454682,33.6197125839499,1561410.96890462,0.0,1.0
2013-12-31,54.37,54.7,54.16,54.46,719500,33.6754563962667,33.8798503747616,33.5453875008609,33.7312002085835,1161653.59541606,0.0,1.0
2014-01-02,53.32,54.34,53.295,54.18,1782700,33.0251119192375,33.6568751254945,33.0096275269273,33.5577750147091,2878220.79853816,0.0,1.0
2014-01-03,53.01,53.5,52.825,53.23,1824600,32.8331054545908,33.1365995438711,32.7185209514951,32.9693681069207,2945869.56246858,0.0,1.0
2014-01-06,52.01,52.68,51.66,52.57,2244800,32.2137297621819,32.6287114760958,31.9969482698389,32.5605801499309,3624294.63653923,0.0,1.0
2014-01-07,52.58,52.85,52.29,52.29,1480300,32.566773906855,32.7340053438053,32.3871549560564,32.3871549560564,2389987.23737928,0.0,1.0
2014-01-08,51.61,52.045,51.3,51.58,1867500,32.3066361160433,32.578935800416,32.1125834674098,32.2878568274658,2983339.85171973,0.55,1.0
2014-01-09,51.34,51.77,51.18,51.55,806000,32.1376225188464,32.4067923217896,32.0374663131001,32.2690775388884,1287588.71244236,0.0,1.0
2014-01-10,52.12,52.351,51.52,51.59,1329200,32.6258840218596,32.7704845439059,32.250298250311,32.294116590325,2123403.12230569,0.0,1.0
2014-01-13,50.83,52.12,50.72,52.05,1116600,31.81837461303,32.6258840218596,31.7495172215794,32.5820656818456,1783773.64306841,0.0,1.0
2014-01-14,51.16,51.32,50.74,50.94,914300,32.0249467873818,32.1251029931281,31.7620367472977,31.8872320044806,1460598.46127301,0.0,1.0
2014-01-15,51.87,51.91,51.08,51.32,1144200,32.469389950381,32.4944290018176,31.9748686845086,32.1251029931281,1827864.77019423,0.0,1.0
2014-01-16,52.24,52.8,51.75,51.92,1989900,32.7010011761694,33.0515478962814,32.3942727960713,32.5006887646767,3178874.4154951,0.0,1.0
2014-01-17,50.96,51.94,50.86,51.9,1100300,31.8997515301989,32.513208290395,31.8371539016075,32.4881692389584,1757734.31799048,0.0,1.0
2014-01-21,50.77,51.7,50.4704,51.37,1182700,31.7808160358752,32.3629739817756,31.5932735406152,32.1564018074238,1889368.69752553,0.0,1.0
2014-01-22,50.88,51.49,50.61,51.26,881200,31.8496734273257,32.2315189617335,31.6806598301288,32.0875444159732,1407721.05881416,0.0,1.0
2014-01-23,51.09,51.18,50.065,50.49,1282700,31.9811284473678,32.0374663131001,31.3395027543055,31.6055426758191,2049119.15812632,0.0,1.0
2014-01-24,50.1,51.11,50.095,50.62,1044900,31.3614119243125,31.9936479730861,31.3582820428829,31.686919592988,1669232.56281764,0.0,1.0
2014-01-27,50.23,50.72,49.97,50.25,1007700,31.4427888414814,31.7495172215794,31.2800350071436,31.4553083671997,1609805.39147415,0.0,1.0
2014-01-28,50.16,50.9,50.12,50.23,1122800,31.3989705014674,31.862192953044,31.3739314500308,31.4427888414814,1793678.17162566,0.0,1.0
2014-01-29,49.17,50.09,48.88,49.9,1701400,30.7792539784121,31.3551521614534,30.5977208554969,31.2362166671296,2717994.33666182,0.0,1.0
2014-01-30,49.5,49.7,49.11,49.52,1473600,30.9858261527638,31.1110214099467,30.7416954012572,30.9983456784821,2354082.78741323,0.0,1.0
2014-01-31,49.44,49.86,48.76,49.06,1185700,30.948267575609,31.211177615693,30.5226037011872,30.7103965869615,1894161.21134355,0.0,1.0
2014-02-03,47.32,49.61,47.25,49.48,1627500,29.6211978494704,31.0546835442144,29.5773795094564,30.9733066270456,2599938.74627784,0.0,1.0
2014-02-04,47.71,48.02,47.46,47.8,1530400,29.865328600977,30.0593812496105,29.7088345294984,29.9216664667093,2444821.04903448,0.0,1.0
2014-02-05,47.32,47.5799,47.045,47.43,1394600,29.6211978494704,29.7838890861796,29.4490543708439,29.690055240921,2227879.9235386,0.0,1.0
2014-02-06,47.82,48.19,47.39,47.4,854300,29.9341859924276,30.1657972182159,29.6650161894844,29.6712759523436,1364748.18491254,0.0,1.0
2014-02-07,48.26,48.3,47.595,48.14,962100,30.20961555823,30.2346546096665,29.7933413280969,30.1344984039202,1536959.18144019,0.0,1.0
2014-02-10,48.41,48.93,48.0,48.18,1475000,30.3035120011171,30.6290196697926,30.0468617238922,30.1595374553568,2356319.29386164,0.0,1.0
2014-02-11,48.83,49.12,48.33,48.41,1026100,30.5664220412012,30.7479551641164,30.253433898244,30.3035120011171,1639199.4762247,0.0,1.0
2014-02-12,48.49,49.12,48.43,48.81,774600,30.3535901039903,30.7479551641164,30.3160315268354,30.5539025154829,1237427.06781371,0.0,1.0
2014-02-13,48.17,48.47,48.01,48.14,1157100,30.1532776924977,30.341070578272,30.0531214867514,30.1344984039202,1848472.57961173,0.0,1.0
2014-02-14,48.38,48.55,48.051,48.15,719000,30.2847327125397,30.3911486811451,30.0787865144738,30.1407581667794,1148605.81171967,0.0,1.0
2014-02-18,49.01,49.15,48.535,49.08,1639700,30.6790977726658,30.7667344526938,30.3817590368564,30.7229161126798,2619428.30247114,0.0,1.0
2014-02-19,48.96,49.55,48.67,48.86,1215600,30.6477989583701,31.0171249670596,30.4662658354549,30.5852013297786,1941926.59906319,0.0,1.0
2014-02-20,50.5,50.6399,49.01,49.12,2182500,31.6118024386783,31.6993765210777,30.6790977726658,30.7479551641164,3486553.80261222,0.0,1.0
2014-02-21,51.01,51.24,50.35,50.6,2043300,31.9310503444946,32.0750248902549,31.5179059957911,31.6744000672697,3264181.16145593,0.0,1.0
2014-02-24,51.01,51.21,50.5,51.05,1278500,31.9310503444946,32.0562456016775,31.6118024386783,31.9560893959312,2042409.63878109,0.0,1.0
2014-02-25,50.59,51.25,50.554,51.13,1035300,31.6681403044106,32.0812846531141,31.6456051581176,32.0061674988044,1653896.51859997,0.0,1.0
2014-02-26,50.0,51.01,49.92,50.79,2174100,31.2988142957211,31.9310503444946,31.2487361928479,31.7933355615934,3473134.76392175,0.0,1.0
2014-02-27,49.8,50.06,49.58,49.92,2025200,31.1736190385382,31.3363728728759,31.035904255637,31.2487361928479,3235266.32808718,0.0,1.0
2014-02-28,51.06,51.12,49.64,49.91,1540900,31.9623491587903,31.9999077359452,31.0734628327919,31.2424764299888,2461594.84739756,0.0,1.0
2014-03-03,48.33,49.5,48.07,49.18,3783100,30.253433898244,30.9858261527638,30.0906800639062,30.7855137412712,6043519.67498844,0.0,1.0
2014-03-04,48.62,48.75,47.99,48.75,2465500,30.4349670211591,30.516343938328,30.0406019610331,30.516343938328,3938647.60611246,0.0,1.0
2014-03-05,47.94,48.78,47.9,48.78,2031300,30.0093031467373,30.5351232269055,29.9842640953008,30.5351232269055,3245011.10618383,0.0,1.0
2014-03-06,48.91,49.17,48.11,48.21,2361500,30.6165001440743,30.7792539784121,30.1157191153428,30.1783167439342,3772507.12708764,0.0,1.0
2014-03-07,49.95,50.02,48.9301,49.14,2072800,31.2675154814253,31.3113338214393,30.6290822674212,30.7604746898347,3311307.54733316,0.0,1.0
2014-03-10,50.08,50.48,49.8,49.96,1302300,31.3488923985942,31.59928291296,31.1736190385382,31.2737752442845,2080430.24840408,0.0,1.0
2014-03-11,50.15,50.52,50.0,50.24,1067000,31.3927107386082,31.6243219643966,31.2988142957211,31.4490486043405,1704537.41461042,0.0,1.0
2014-03-12,50.33,50.43,49.52,49.87,1155700,31.5053864700728,31.5679840986643,30.9983456784821,31.2174373785522,1846236.07316332,0.0,1.0
2014-03-13,49.01,50.67,48.59,50.53,2816500,30.6790977726658,31.7182184072837,30.4161877325817,31.6305817272557,4499371.72282122,0.0,1.0
2014-03-14,49.22,49.61,48.9,48.9,1233300,30.8105527927078,31.0546835442144,30.6102403812152,30.6102403812152,1970202.43058953,0.0,1.0
2014-03-17,49.7,50.1,49.28,49.53,991300,31.1110214099467,31.3614119243125,30.8481113698627,31.0046054413413,1583606.31593562,0.0,1.0
2014-03-18,49.47,49.85,49.42,49.7,698000,30.9670468641864,31.2049178528339,30.9357480498907,31.1110214099467,1115058.21499351,0.0,1.0
2014-03-19,49.08,49.76,48.76,49.48,968200,30.7229161126798,31.1485799871016,30.5226037011872,30.9733066270456,1546703.95953684,0.0,1.0
2014-03-20,49.3,49.66,48.865,49.05,1334300,30.860630895581,31.0859823585101,30.5883312112082,30.7041368241023,2131550.39579633,0.0,1.0
2014-03-21,50.66,50.94,49.52,50.0,2858300,31.7119586444246,31.8872320044806,30.9983456784821,31.2988142957211,4566147.41535235,0.0,1.0
2014-03-24,50.68,50.89,49.72,50.75,2413200,31.7244781701429,31.8559331901849,31.123540935665,31.7682965101569,3855098.11521824,0.0,1.0
2014-03-25,50.71,50.95,50.29,50.92,1473000,31.7432574587203,31.8934917673398,31.4803474186362,31.8747124787623,2353124.28464962,0.0,1.0
2014-03-26,50.81,50.99,50.68,50.75,1179700,31.8058550873117,31.9185308187763,31.7244781701429,31.7682965101569,1884576.18370751,0.0,1.0
2014-03-27,50.19,50.92,50.0,50.83,1154400,31.4177497900448,31.8747124787623,31.2988142957211,31.81837461303,1844159.31717551,0.0,1.0
2014-03-28,50.62,50.83,50.11,50.32,741200,31.686919592988,31.81837461303,31.3676716871716,31.4991267072137,1184070.41397305,0.0,1.0
2014-03-31,50.76,50.988,50.63,50.91,865000,31.774556273016,31.9172788662045,31.6931793558471,31.8684527159032,1381841.48419683,0.0,1.0
2014-04-01,51.48,51.9399,50.8,50.95,1845000,32.2252591988744,32.5131456927664,31.7995953244526,31.8934917673398,2947395.99808456,0.0,1.0
2014-04-02,52.09,52.13,51.412,51.56,1018300,32.6071047332822,32.6321437847188,32.1826928114322,32.2753373017475,1626738.94029784,0.0,1.0
2014-04-03,51.97,52.2,51.66,52.13,763700,32.5319875789725,32.6759621247328,32.337934930339,32.6321437847188,1220014.26760822,0.0,1.0
2014-04-04,51.24,52.5,51.1775,52.0,926500,32.0750248902549,32.8637550105071,32.0359013723853,32.5507668675499,1480088.01746631,0.0,1.0
2014-04-07,50.47,51.29,50.37,51.12,1018500,31.5930231501008,32.1063237045507,31.5304255215094,31.9999077359452,1627058.44121904,0.0,1.0
2014-04-08,49.67,50.11,49.51,49.89,1094500,31.4365290786222,31.7150084986865,31.3352638349625,31.5757687886544,1729319.88973837,0.55,1.0
2014-04-09,50.29,50.3,49.52,49.78,732200,31.8289318978037,31.8352609755325,31.3415929126912,31.5061489336383,1156882.61604974,0.0,1.0
2014-04-10,49.43,51.07,49.43,50.3,1151400,31.2846312131326,32.322599960645,31.2846312131326,31.8352609755325,1819222.40387826,0.0,1.0
2014-04-11,48.46,49.47,48.44,49.2,1367900,30.6707106734454,31.3099475240475,30.6580525179879,31.1390624253717,2161294.36013989,0.0,1.0
2014-04-14,49.32,49.65,48.57,48.66,1328900,31.2150113581165,31.4238709231648,30.7403305284615,30.7972922280201,2099674.00774173,0.0,1.0
2014-04-15,48.4,49.57,48.32,49.32,1761300,30.632736207073,31.3732383013349,30.5821035852431,31.2150113581165,2782869.91484348,0.0,1.0
2014-04-16,49.14,49.15,48.27,48.89,1287700,31.1010879589993,31.1074170367281,30.5504581965995,30.942861015781,2034577.63546469,0.0,1.0
2014-04-17,48.47,49.36,48.245,49.24,1471200,30.6770397511741,31.2403276690315,30.5346355022776,31.1643787362867,2324509.29354325,0.0,1.0
2014-04-21,48.19,48.47,47.83,48.47,1031400,30.4998255747696,30.6770397511741,30.2719787765351,30.6770397511741,1629621.3195762,0.0,1.0
2014-04-22,49.87,50.14,48.12,48.32,2741700,31.5631106331969,31.7339957318727,30.4555220306684,30.5821035852431,4331910.77359131,0.0,1.0
2014-04-23,50.3,50.85,49.39,49.62,1745400,31.8352609755325,32.1833602506128,31.2593149022177,31.4048836899786,2757747.77117345,0.0,1.0
2014-04-24,50.11,50.56,49.98,50.55,883100,31.7150084986865,31.9998169964796,31.632730488213,31.9934879187508,1395305.97955957,0.0,1.0
2014-04-25,49.92,50.07,49.54,49.88,851500,31.5947560218406,31.6896921877716,31.3542510681487,31.5694397109256,1345377.6940267,0.0,1.0
2014-04-28,49.86,50.4372,49.37,50.17,679000,31.5567815554682,31.9220959219707,31.2466567467602,31.7529829650589,1072826.13534249,0.0,1.0
2014-04-29,50.21,50.2605,49.71,50.17,873100,31.7782992759739,31.810261118504,31.4618453895372,31.7529829650589,1379505.88920107,0.0,1.0
2014-04-30,49.71,50.05,49.556,49.99,998200,31.4618453895372,31.6770340323141,31.3643775925147,31.6390595659417,1577165.01958596,0.0,1.0
2014-05-01,49.63,49.81,49.46,49.72,728200,31.4112127677073,31.5251361668245,31.3036184463188,31.4681744672659,1150562.57990633,0.0,1.0
2014-05-02,49.67,50.24,49.61,49.78,742000,31.4365290786222,31.7972865091601,31.3985546122498,31.5061489336383,1172366.70460107,0.0,1.0
2014-05-05,49.11,49.64,48.91,49.38,746600,31.0821007258131,31.417541845436,30.9555191712384,31.2529858244889,1179634.74616598,0.0,1.0
2014-05-06,49.23,49.49,48.96,49.03,708300,31.1580496585579,31.322605679505,30.9871645598821,31.0314681039832,1119120.40009291,0.0,1.0
2014-05-07,49.2,49.415,49.041,49.38,1331800,31.1390624253717,31.2751375965395,31.0384300894848,31.2529858244889,2104256.03394569,0.0,1.0
2014-05-08,49.38,49.75,49.185,49.22,791600,31.2529858244889,31.4871617004521,31.1295688087786,31.1517205808292,1250735.15277925,0.0,1.0
2014-05-09,49.73,49.82,49.24,49.38,1092300,31.4745035449946,31.5314652445532,31.1643787362867,31.2529858244889,1725843.8698595,0.0,1.0
2014-05-12,50.6,50.69,49.99,50.02,1049100,32.0251333073945,32.0820950069531,31.6390595659417,31.6580467991279,1657587.47951076,0.0,1.0
2014-05-13,50.86,51.0,50.55,50.62,980800,32.1896893283416,32.2782964165439,31.9934879187508,32.037791462852,1549672.86236217,0.0,1.0
2014-05-14,50.47,50.9899,50.17,50.8,873900,31.9428552969209,32.2719040480378,31.7529829650589,32.1517148619692,1380769.89642975,0.0,1.0
2014-05-15,50.69,50.8,49.98,50.3,2139000,32.0820950069531,32.1517148619692,31.632730488213,31.8352609755325,3379639.32768421,0.0,1.0
2014-05-16,48.49,49.61,48.28,49.42,4737100,30.6896979066316,31.3985546122498,30.5567872743282,31.2783021354039,7484660.80372739,0.0,1.0
2014-05-19,48.98,49.069,48.11,48.38,2479600,30.9998227153396,31.0561515071253,30.4491929529397,30.6200780516155,3917790.40529489,0.0,1.0
2014-05-20,47.98,49.0,47.92,48.68,2109100,30.3669149424662,31.012480870797,30.3289404760938,30.8099503834775,3332397.05751228,0.0,1.0
2014-05-21,48.69,48.83,48.0,48.09,1385200,30.8162794612063,30.9048865494086,30.3795730979236,30.4365347974822,2188628.51646011,0.0,1.0
2014-05-22,49.51,49.71,48.41,48.65,1083000,31.3352638349625,31.4618453895372,30.6390652848017,30.7909631502913,1711149.78582609,0.0,1.0
2014-05-23,49.55,49.8,49.38,49.44,926300,31.3605801458774,31.5188070890958,31.2529858244889,31.2909602908613,1463562.36990832,0.0,1.0
2014-05-27,49.75,50.04,49.58,49.71,1156000,31.4871617004521,31.6707049545854,31.3795673790636,31.4618453895372,1826490.44544317,0.0,1.0
2014-05-28,50.18,50.45,49.66,49.77,651500,31.7593120427877,31.9301971414635,31.4302000008935,31.4998198559096,1029375.8868566,0.0,1.0
2014-05-29,49.88,50.46,49.77,50.46,678500,31.5694397109256,31.9365262191922,31.4998198559096,31.9365262191922,1072036.13082456,0.0,1.0
2014-05-30,50.12,50.16,49.6,49.8,859000,31.7213375764153,31.7466538873302,31.3922255345211,31.5188070890958,1357227.76179557,0.0,1.0
2014-06-02,50.64,50.69,49.92,50.16,907400,32.0504496183094,32.0820950069531,31.5947560218406,31.7466538873302,1433700.19913074,0.0,1.0
2014-06-03,50.24,50.44,49.762,50.44,1040200,31.7972865091601,31.9238680637347,31.4947565937266,31.9238680637347,1643525.39909168,0.0,1.0
2014-06-04,50.09,50.2,49.79,50.12,835300,31.7023503432291,31.7719701982451,31.512478011367,31.7213375764153,1319781.54764592,0.0,1.0
2014-06-05,50.71,50.94,49.908,50.17,700300,32.0947531624106,32.2403219501714,31.5871611285661,31.7529829650589,1106480.3278061,0.0,1.0
2014-06-06,51.09,51.2,50.65,50.8,666000,32.3352581161025,32.4048779711185,32.0567786960382,32.1517148619692,1052286.01787643,0.0,1.0
2014-06-09,50.91,51.21,50.81,51.06,767500,32.2213347169852,32.4112070488473,32.1580439396979,32.3162708829163,1212656.93501526,0.0,1.0
2014-06-10,50.36,50.91,49.91,50.79,990000,31.8732354419049,32.2213347169852,31.5884269441118,32.1453857842404,1564208.94549199,0.0,1.0
2014-06-11,50.39,50.49,50.1,50.29,564600,31.8922226750911,31.9555134523784,31.7086794209578,31.8289318978037,892073.10164119,0.0,1.0
2014-06-12,49.33,50.34,48.995,50.2,1290500,31.2213404358453,31.8605772864474,31.0093163319327,31.7719701982451,2039001.66076506,0.0,1.0
2014-06-13,49.68,49.79,49.14,49.33,716800,31.442858156351,31.512478011367,31.1010879589993,31.2213404358453,1132550.47689763,0.0,1.0
2014-06-16,49.96,50.14,49.47,49.54,765800,31.6200723327555,31.7339957318727,31.3099475240475,31.3542510681487,1209970.91965431,0.0,1.0
2014-06-17,49.59,49.9365,49.4,49.85,767400,31.3858964567924,31.605199000093,31.2656439799464,31.5504524777394,1212498.93411167,0.0,1.0
2014-06-18,49.72,49.77,49.07,49.35,736900,31.4681744672659,31.4998198559096,31.0567844148982,31.2339985913027,1164308.65851823,0.0,1.0
2014-06-19,49.52,50.17,49.29,49.89,1447500,31.3415929126912,31.7529829650589,31.1960241249303,31.5757687886544,2287063.07939359,0.0,1.0
2014-06-20,47.58,48.53,47.28,47.53,5629600,30.1137518333168,30.7150142175465,29.9238795014548,30.0821064446731,8894818.86822395,0.0,1.0
2014-06-23,47.76,47.78,46.53,47.4,2395900,30.227675232434,30.2403333878915,29.4491986717997,29.9998284341996,3785543.64899421,0.0,1.0
2014-06-24,46.77,47.53,46.71,47.53,1450300,29.6010965372893,30.0821064446731,29.5631220709169,30.0821064446731,2291487.10469398,0.0,1.0
2014-06-25,46.57,46.71,46.465,46.69,2320800,29.4745149827147,29.5631220709169,29.408059666563,29.5504639154595,3666884.97040183,0.0,1.0
2014-06-26,46.89,46.98,46.3,46.56,1592700,29.6770454700341,29.7340071695928,29.3036298840388,29.4681859049859,2516480.39139909,0.0,1.0
2014-06-27,46.66,46.94,46.52,46.77,2287000,29.5314766822733,29.7086908586778,29.442869594071,29.6010965372893,3613480.66499008,0.0,1.0
2014-06-30,46.27,46.77,46.11,46.64,1718900,29.2846426508526,29.6010965372893,29.1833774071929,29.5188185268158,2715877.53172342,0.0,1.0
2014-07-01,46.22,46.64,46.17,46.48,2046200,29.252997262209,29.5188185268158,29.2213518735653,29.417553283156,3233014.48915728,0.0,1.0
2014-07-02,46.26,46.35,46.05,46.1,1204900,29.2783135731239,29.3352752726825,29.1454029408205,29.1770483294642,1903752.88729626,0.0,1.0
2014-07-03,46.32,46.4899,46.272,46.3,528300,29.3162880394963,29.4238190701075,29.2859084663984,29.3036298840388,834718.773639817,0.0,1.0
2014-07-07,46.11,46.32,45.8,46.27,1708900,29.1833774071929,29.3162880394963,28.9871759976021,29.2846426508526,2700077.44136491,0.0,1.0
2014-07-08,45.35,45.58,45.2142,45.5,1647500,29.0504667748895,29.1978010055008,28.9634755204676,29.1465543165925,2571873.47724757,0.55,1.0
2014-07-09,45.63,45.81,45.32,45.44,2182400,29.2298301860685,29.3451352361122,29.0312492665489,29.1081192999113,3406893.27875272,0.0,1.0
2014-07-10,44.76,45.35,44.655,45.16,1973500,28.6725224441908,29.0504667748895,28.6052611649987,28.9287558887323,3080784.40506712,0.0,1.0
2014-07-11,44.44,44.73,44.2,44.73,1786300,28.4675356885576,28.6533049358502,28.3137956218327,28.6533049358502,2788550.89068731,0.0,1.0
2014-07-14,44.37,44.67,44.26,44.58,1639300,28.4226948357629,28.614869919169,28.352230638514,28.5572173941471,2559072.65022879,0.0,1.0
2014-07-15,44.08,44.48,43.63,44.34,2465200,28.2369255884703,28.4931590330118,27.9486629633611,28.4034773274223,3848365.70325384,0.0,1.0
2014-07-16,43.89,44.26,43.79,44.13,1669700,28.1152147023131,28.352230638514,28.0511563411777,28.268954769038,2606529.3747862,0.0,1.0
2014-07-17,43.76,43.91,43.56,43.75,1641400,28.0319388328371,28.1280263745402,27.9038221105664,28.0255329967236,2562350.91080678,0.0,1.0
2014-07-18,44.38,44.62,43.75,43.78,1604800,28.4291006718764,28.5828407386013,28.0255329967236,28.0447505050642,2505215.512162,0.0,1.0
2014-07-21,44.02,44.34,43.77,44.23,1814500,28.1984905717891,28.4034773274223,28.0383446689507,28.3330131301733,2832573.24702016,0.0,1.0
2014-07-22,44.22,44.45,44.06,44.28,1361400,28.3266072940598,28.4739415246712,28.2241139162432,28.365042310741,2125249.50040962,0.0,1.0
2014-07-23,44.49,44.57,44.01,44.21,1731900,28.4995648691253,28.5508115580336,28.1920847356755,28.3202014579463,2703628.330953,0.0,1.0
2014-07-24,45.29,45.41,44.25,44.46,1959200,29.0120317582083,29.0889017915707,28.3458248024004,28.4803473607847,3058461.01160755,0.0,1.0
2014-07-25,44.66,45.33,44.63,45.25,997100,28.6084640830554,29.0376551026624,28.5892465747148,28.9864084137541,1556549.3439536,0.0,1.0
2014-07-28,44.92,45.105,44.54,44.63,1315500,28.7750158220074,28.8935237901078,28.531594049693,28.5892465747148,2053596.0906338,0.0,1.0
2014-07-29,46.88,46.99,46.14,46.31,4167700,30.0305597002606,30.1010238975095,29.5565278278589,29.665427041789,6506098.38611515,0.0,1.0
2014-07-30,46.31,46.99,46.1,46.87,1916300,29.665427041789,30.1010238975095,29.5309044834047,30.0241538641471,2991490.83122884,0.0,1.0
2014-07-31,46.75,46.9,46.31,46.74,3090700,29.9472838307846,30.0433713724877,29.665427041789,29.9408779946711,4824819.03255179,0.0,1.0
2014-08-01,46.66,46.98,46.33,46.67,376831,29.8896313057628,30.094618061396,29.6782387140161,29.8960371418763,588262.005647757,0.0,1.0
2014-08-04,47.86,47.93,46.67,46.74,509647,30.6583316393872,30.703172492182,29.8960371418763,29.9408779946711,795597.937516718,0.0,1.0
2014-08-05,47.29,48.4,47.21,47.61,1853200,30.2931989809156,31.0042467895182,30.2419522920073,30.4981857365488,2892986.90624291,0.0,1.0
2014-08-06,46.92,47.41,46.86,46.87,1739600,30.0561830447148,30.3700690142781,30.0177480280335,30.0241538641471,2715648.61973892,0.0,1.0
2014-08-07,46.79,47.427,46.67,47.28,3785100,29.9729071752388,30.3809589356711,29.8960371418763,30.2867931448021,5908830.53033673,0.0,1.0
2014-08-08,47.21,47.32,46.71,46.71,1635400,30.2419522920073,30.3124164892562,29.9216604863305,29.9216604863305,2552984.45201255,0.0,1.0
2014-08-11,46.85,47.32,46.71,47.25,1749200,30.01134219192,30.3124164892562,29.9216604863305,30.2675756364615,2730634.95380968,0.0,1.0
2014-08-12,46.36,46.68,46.09,46.325,1673400,29.6974562223567,29.9024429779899,29.5244986472912,29.6750357959593,2612305.35770931,0.0,1.0
2014-08-13,46.79,46.88,46.16,46.38,1355500,29.9729071752388,30.0305597002606,29.569339500086,29.7102678945838,2116039.14926196,0.0,1.0
2014-08-14,47.09,47.42,46.76,46.82,883800,30.1650822586449,30.3764748503916,29.9536896668982,29.9921246835794,1379679.38038932,0.0,1.0
2014-08-15,46.37,47.27,46.03,47.23,1309800,29.7038620584702,30.2803873086885,29.48606363061,30.2547639642344,2044697.95477928,0.0,1.0
2014-08-18,47.21,47.255,46.67,46.69,1280800,30.2419522920073,30.2707785545182,29.8960371418763,29.9088488141034,1999426.73727386,0.0,1.0
2014-08-19,47.53,47.72,47.28,47.37,741000,30.4469390476405,30.5686499337977,30.2867931448021,30.3444456698239,1156757.66108677,0.0,1.0
2014-08-20,47.43,47.98,47.27,47.41,1684900,30.3828806865051,30.7352016727497,30.2803873086885,30.3700690142781,2630257.73706491,0.0,1.0
2014-08-21,47.45,47.64,47.3601,47.51,1041600,30.3956923587322,30.5174032448894,30.3381038920715,30.4341273754134,1626017.24667743,0.0,1.0
2014-08-22,47.57,47.71,47.43,47.54,1469100,30.4725623920946,30.5622440976842,30.3828806865051,30.453344883754,2293377.43576596,0.0,1.0
2014-08-25,47.55,47.91,47.36,47.77,858900,30.4597507198676,30.6903608199549,30.3380398337104,30.6006791143654,1340808.57639328,0.0,1.0
2014-08-26,47.61,47.83,47.38,47.42,1203600,30.4981857365488,30.6391141310466,30.3508515059374,30.3764748503916,1878911.6341215,0.0,1.0
2014-08-27,47.45,47.78,47.42,47.75,1105600,30.3956923587322,30.6070849504789,30.3764748503916,30.5878674421383,1725926.1404825,0.0,1.0
2014-08-28,47.15,47.54,46.91,47.13,952600,30.2035172753261,30.453344883754,30.0497772086012,30.190705603099,1487081.44122976,0.0,1.0
2014-08-29,47.32,47.52,47.01,47.12,1324200,30.3124164892562,30.440533211527,30.1138355697366,30.1842997669855,2067177.45588542,0.0,1.0
2014-09-02,47.75,48.93,47.31,47.31,2276600,30.5878674421383,31.3437561035357,30.3060106531427,30.3060106531427,3553946.68182205,0.0,1.0
2014-09-03,47.6,48.0,47.4,47.96,857300,30.4917799004353,30.7480133449767,30.3636631781645,30.7223900005226,1338310.85404816,0.0,1.0
2014-09-04,47.83,48.087,47.49,47.51,1596500,30.6391141310466,30.8037441191645,30.4213157031864,30.4341273754134,2492258.57749666,0.0,1.0
2014-09-05,48.07,48.08,47.59,47.81,1120300,30.7928541977715,30.799260033885,30.4853740643217,30.6263024588195,1748873.96452835,0.0,1.0
2014-09-08,48.03,48.64,47.81,47.85,2421300,30.7672308533173,31.1579868562431,30.6263024588195,30.6519258032737,3779834.44640944,0.0,1.0
2014-09-09,47.78,48.14,47.61,48.03,1071700,30.6070849504789,30.8376950505662,30.4981857365488,30.7672308533173,1673005.64829513,0.0,1.0
2014-09-10,47.77,47.88,47.33,47.72,1034300,30.6006791143654,30.6711433116143,30.3188223253698,30.5686499337977,1614621.38847779,0.0,1.0
2014-09-11,48.29,48.36,47.55,47.77,1898500,30.9337825922693,30.9786234450641,30.4597507198676,30.6006791143654,2963703.67013931,0.0,1.0
2014-09-12,47.58,49.43,47.28,48.96,3593700,30.4789682282082,31.6640479092125,30.2867931448021,31.3629736118763,5610040.49480096,0.0,1.0
2014-09-15,49.94,49.95,47.82,48.06,4000100,31.9907455510029,31.9971513871164,30.6327082949331,30.786448361658,6244461.97046312,0.0,1.0
2014-09-16,49.54,49.97,49.391,49.83,1749500,31.7345121064614,32.0099630593435,31.6390651483697,31.920281353754,2731103.27674939,0.0,1.0
2014-09-17,49.79,49.99,49.5,49.51,1703500,31.8946580092998,32.0227747315706,31.7088887620073,31.7152945981208,2659293.759327,0.0,1.0
2014-09-18,50.35,50.39,49.43,49.78,1643500,32.2533848316579,32.279008176112,31.6640479092125,31.8882521731863,2565629.17138475,0.0,1.0
2014-09-19,51.19,51.35,50.73,50.76,2597600,32.791475065195,32.8939684430116,32.4968066039723,32.5160241123129,4055052.22731307,0.0,1.0
2014-09-22,50.47,51.17,50.37,50.97,1370136,32.3302548650203,32.7786633929679,32.266196503885,32.6505466706972,2138887.06441401,0.0,1.0
2014-09-23,50.35,50.62,50.05,50.54,1991404,32.2533848316579,32.4263424067234,32.0612097482518,32.3750957178151,3108733.91810909,0.0,1.0
2014-09-24,51.73,51.81,50.44,50.46,2560025,33.137390215326,33.1886369042343,32.3110373566797,32.3238490289068,3996394.77911424,0.0,1.0
2014-09-25,51.28,51.72,51.21,51.55,1229736,32.8491275902168,33.1309843792124,32.804286737422,33.0220851652823,1919711.92862915,0.0,1.0
2014-09-26,51.9,52.11,51.17,51.23,1596962,33.2462894292561,33.3808119876404,32.7786633929679,32.8170984096491,2492979.79482381,0.0,1.0
2014-09-29,52.0,52.11,51.44,51.61,1684858,33.3103477903915,33.3808119876404,32.9516209680334,33.0605201819635,2630192.17185334,0.0,1.0
2014-09-30,51.46,52.14,51.25,52.03,1713656,32.9644326402605,33.400029495981,32.8299100818762,33.3295652987321,2675148.05191269,0.0,1.0
2014-10-01,50.95,51.44,50.67,51.32,2148030,32.6377349984701,32.9516209680334,32.4583715872911,32.874750934671,3353239.08062646,0.0,1.0
2014-10-02,51.48,51.9,51.15,51.3,1842660,32.9772443124875,33.2462894292561,32.7658517207408,32.8619392624439,2876533.16029439,0.0,1.0
2014-10-03,51.59,51.99,51.58,51.88,1681834,33.0477085097365,33.3039419542779,33.0413026736229,33.233477757029,2625471.47662105,0.0,1.0
2014-10-06,51.05,51.71,51.02,51.64,1831848,32.7017933596055,33.1245785430989,32.6825758512649,33.0797376903041,2859654.80154719,0.0,1.0
2014-10-07,50.07,50.94,50.05,50.7,2022609,32.0740214204789,32.6313291623566,32.0612097482518,32.4775890956317,3157447.30922138,0.0,1.0
2014-10-08,49.99,50.1,49.235,49.71,2129004,32.3750957178151,32.446335176286,31.8861339801285,32.1937589144346,3287369.73900081,0.55,1.0
2014-10-09,49.27,50.29,49.17,49.62,1939811,31.9088010805511,32.5693851500084,31.8440379364867,32.1354720847766,2995239.0792976,0.0,1.0
2014-10-10,48.37,50.52,48.34,49.29,2849834,31.3259327839711,32.7183403813566,31.3065038407518,31.921753709364,4400394.76336147,0.0,1.0
2014-10-13,47.08,48.02,47.06,48.02,3233004,30.4904882255398,31.0992617797456,30.4775355967269,31.0992617797456,4992043.00023324,0.0,1.0
2014-10-14,48.13,48.63,47.36,47.36,2099962,31.1705012382164,31.4943169585387,30.6718250289202,30.6718250289202,3242526.33243133,0.0,1.0
2014-10-15,48.24,48.49,46.7,47.16,2627930,31.2417406966873,31.4036485568484,30.2443882780949,30.5422987407913,4057755.43785376,0.0,1.0
2014-10-16,48.36,48.73,47.53,47.62,2129186,31.3194564695647,31.5590801026031,30.7819223738298,30.8402092034878,3287650.76303481,0.0,1.0
2014-10-17,48.68,49.21,48.32,48.63,1709063,31.5266985305709,31.8699431941124,31.2935512119389,31.4943169585387,2638943.83864283,0.0,1.0
2014-10-20,49.11,49.12,48.42,48.61,1313232,31.805180050048,31.8116563644544,31.3583143560033,31.4813643297258,2027745.90235035,0.0,1.0
2014-10-21,49.42,49.6,48.63,49.03,1241176,32.0059457966478,32.1225194559638,31.4943169585387,31.7533695347964,1916485.09029296,0.0,1.0
2014-10-22,49.52,49.88,49.41,49.41,1176558,32.0707089407122,32.3038562593442,31.9994694822413,31.9994694822413,1816709.2055155,0.0,1.0
2014-10-23,50.3,50.6,49.81,50.0,2011719,32.5758614644149,32.7701508966082,32.2585220584991,32.3815720322215,3106271.36631634,0.0,1.0
2014-10-24,51.05,51.08,50.2675,50.29,1781529,33.0615850448982,33.0810139881175,32.5548134425939,32.5693851500084,2750837.72682079,0.0,1.0
2014-10-27,51.42,51.56,51.02,51.02,2353865,33.3012086779366,33.3918770796268,33.0421561016788,33.0421561016788,3634574.9330171,0.0,1.0
2014-10-28,52.03,52.53,51.57,51.57,2432603,33.6962638567297,34.0200795770519,33.3983533940333,33.3983533940333,3756153.34175163,0.0,1.0
2014-10-29,50.94,51.98,50.44,51.86,4628261,32.9903455864273,33.6638822846975,32.6665298661051,33.5861665118202,7146442.72889934,0.0,1.0
2014-10-30,51.18,51.399,48.91,50.74,1343989,33.145777132182,33.2876084176831,31.6756537619191,32.8608192982984,2075237.42000952,0.0,1.0
2014-10-31,51.78,51.809,51.45,51.77,1395676,33.5343559965686,33.5531373083473,33.320637621156,33.5278796821622,2155046.70157956,0.0,1.0
2014-11-03,51.98,52.0925,51.495,51.81,1209569,33.6638822846975,33.73674082177,33.3497810359849,33.5537849397879,1867681.09774968,0.0,1.0
2014-11-04,52.73,52.78,51.99,52.0,1258161,34.1496058651808,34.181987437213,33.6703585991039,33.6768349135104,1942711.4266535,0.0,1.0
2014-11-05,52.69,53.16,52.55,52.95,1302945,34.123700607555,34.4280873846579,34.0330322058648,34.2920847821226,2011861.86807654,0.0,1.0
2014-11-06,53.1,53.23,52.44,52.5,1268558,34.3892294982193,34.473421585503,33.9617927473939,34.0006506338326,1958765.3106182,0.0,1.0
2014-11-07,53.5,53.81,53.1,53.4,1495984,34.648282074477,34.8490478210768,34.3892294982193,34.5835189304126,2309931.09060828,0.0,1.0
2014-11-10,54.31,54.32,53.23,53.41,1917193,35.172863541399,35.1793398558055,34.473421585503,34.589995244819,2960314.89467572,0.0,1.0
2014-11-11,55.72,55.84,54.85,54.85,3773717,36.0860238727077,36.163739645585,35.522584519347,35.522584519347,5826951.50847669,0.0,1.0
2014-11-12,56.36,56.6598,55.54,55.58,2394154,36.5005079947201,36.6946679006253,35.9694502133917,35.9953554710174,3696784.69843539,0.0,1.0
2014-11-13,56.3,56.8499,56.024,56.52,1812704,36.4616501082814,36.8177826374918,36.2829038306636,36.6041290252232,2798974.67330533,0.0,1.0
2014-11-14,55.9,56.68,55.83,56.31,1393910,36.2025975320237,36.7077500557263,36.1572633311786,36.4681264226879,2152319.84199683,0.0,1.0
2014-11-17,55.43,55.97,55.43,55.86,1279528,35.8982107549208,36.2479317328688,35.8982107549208,36.1766922743979,1975703.9570636,0.0,1.0
2014-11-18,55.57,55.69,55.3184,55.42,1570724,35.988879156611,36.0665949294883,35.8259350861449,35.8917344405143,2425336.23512324,0.0,1.0
2014-11-19,55.61,55.9,55.4,55.41,1212383,36.0147844142368,36.2025975320237,35.8787818117015,35.8852581261079,1872026.16166011,0.0,1.0
2014-11-20,55.79,56.09,55.36,55.36,1197011,36.1313580735528,36.3256475057461,35.8528765540757,35.8528765540757,1848290.43940316,0.0,1.0
2014-11-21,55.85,56.35,55.81,56.28,1070683,36.1702159599914,36.4940316803137,36.1443107023657,36.4486974794685,1653228.87803997,0.0,1.0
2014-11-24,56.36,56.405,55.84,56.0,1491325,36.5005079947201,36.5296514095491,36.163739645585,36.2673606760881,2302737.18415531,0.0,1.0
2014-11-25,54.99,56.65,54.96,56.37,3017677,35.6132529210372,36.688321112507,35.5938239778179,36.5069843091266,4659559.14215227,0.0,1.0
2014-11-26,55.86,55.9,54.99,55.07,916255,36.1766922743979,36.2025975320237,35.6132529210372,35.6650634362888,1414778.44109649,0.0,1.0
2014-11-28,56.99,57.21,56.17,56.23,682838,36.9085158023261,37.0509947192679,36.3774580209977,36.4163159074363,1054362.02930564,0.0,1.0
2014-12-01,57.52,57.95,56.8,56.89,1991413,37.2517604658676,37.5302419853448,36.7854658286037,36.8437526582617,3074917.11337923,0.0,1.0
2014-12-02,57.53,58.25,57.46,57.79,1157100,37.2582367802741,37.7245314175381,37.212902579429,37.4266209548416,1786664.33928627,0.0,1.0
2014-12-03,58.11,58.285,57.17,57.27,1819495,37.6338630158479,37.7471985179606,37.0250894616421,37.0898526057065,2809460.57558524,0.0,1.0
2014-12-04,57.85,58.34,57.74,58.16,1045598,37.4654788412803,37.7828182471961,37.3942393828094,37.6662445878801,1614495.428078,0.0,1.0
2014-12-05,58.52,58.55,57.93,57.93,743696,37.8993919065121,37.9188208497314,37.5172893565319,37.5172893565319,1148332.14283108,0.0,1.0
2014-12-08,58.57,58.9,58.15,58.45,1285261,37.9317734785443,38.145491853957,37.6597682734736,37.854057705667,1984556.21413483,0.0,1.0
2014-12-09,57.9,58.2906,57.54,57.91,1279204,37.4978604133125,37.7508252540282,37.2647130946805,37.504336727719,1975203.67251954,0.0,1.0
2014-12-10,57.5,58.8,57.47,57.74,1264583,37.2388078370548,38.0807287098925,37.2193788938354,37.3942393828094,1952627.5604249,0.0,1.0
2014-12-11,57.83,58.36,57.72,57.87,1636631,37.4525262124674,37.795770876009,37.3812867539965,37.4784314700932,2527102.44946023,0.0,1.0
2014-12-12,57.38,58.29,57.18,57.58,1821670,37.1610920641774,37.7504366751639,37.0315657760485,37.2906183523063,2812818.96720044,0.0,1.0
2014-12-15,57.2,58.8699,57.08,58.16,2562303,37.0445184048614,38.1259981475936,36.9668026319841,37.6662445878801,3956421.56818446,0.0,1.0
2014-12-16,55.91,57.1,55.82,56.98,2253880,36.2090738464301,36.979755260797,36.1507870167721,36.9020394879197,3480189.28444434,0.0,1.0
2014-12-17,57.08,58.34,55.95,57.87,5111382,36.9668026319841,37.7828182471961,36.2349791040559,37.4784314700932,7892424.11534851,0.0,1.0
2014-12-18,57.72,57.73,57.135,57.5,1928600,37.3812867539965,37.387763068403,37.0024223612195,37.2388078370548,2977928.30762036,0.0,1.0
2014-12-19,57.37,57.99,57.29,57.84,2688916,37.154615749771,37.5561472429705,37.1028052345194,37.4590025268739,4151923.19465586,0.0,1.0
2014-12-22,58.63,58.73,57.55,57.55,1200363,37.970631364983,38.0353945090474,37.271189409087,37.271189409087,1853466.22271082,0.0,1.0
2014-12-23,58.51,58.9889,58.45,58.77,608986,37.8929155921056,38.2030662890302,37.854057705667,38.0612997666732,940328.03502255,0.0,1.0
2014-12-24,58.42,58.7899,58.35,58.57,319717,37.8346287624476,38.074187632342,37.7892945616025,37.9317734785443,493671.214729574,0.0,1.0
2014-12-26,58.4,58.9275,58.25,58.45,431733,37.8216761336347,38.1633017185747,37.7245314175381,37.854057705667,666633.787220709,0.0,1.0
2014-12-29,58.85,59.0,58.08,58.25,618123,38.1131102819247,38.2102549980214,37.6144340726285,37.7245314175381,954436.367982587,0.0,1.0
2014-12-30,58.79,59.25,58.64,58.69,604812,38.0742523954861,38.3721628581825,37.9771076793894,38.0094892514216,933883.011297563,0.0,1.0
2014-12-31,58.63,59.59,58.6,59.12,758180,37.970631364983,38.5923575480016,37.9512024217636,38.2879707708987,1170696.71485616,0.0,1.0
2015-01-02,58.42,59.46,58.13,59.0,1039359,37.8346287624476,38.5081654607178,37.6468156446607,38.2102549980214,1604861.8624287,0.0,1.0
2015-01-05,57.99,58.52,57.7901,58.28,935313,37.5561472429705,37.8993919065121,37.4266857179857,37.7439603607574,1444205.67208613,0.0,1.0
2015-01-06,58.19,59.27,57.55,58.94,1513538,37.6856735310994,38.3851154869954,37.271189409087,38.1713971115827,2337036.01309711,0.0,1.0
2015-01-07,60.19,60.24,57.63,58.03,2694378,39.3371337047427,39.369811170854,37.6640474398459,37.925467168736,4122685.01912856,0.55,1.0
2015-01-08,61.14,61.19,60.42,60.78,1797336,39.9580055608568,39.990683026968,39.4874500488545,39.7227278048557,2750115.31475556,0.0,1.0
2015-01-09,59.89,61.48,59.8,61.07,1540944,39.1410689080751,40.1802123304134,39.0822494690748,39.912257108301,2357808.2749028,0.0,1.0
2015-01-12,59.84,60.4,59.57,60.07,1449960,39.1083914419639,39.47437906241,38.931933124963,39.2587077860757,2218593.07429605,0.0,1.0
2015-01-13,59.25,60.5,58.71,60.3,1861845,38.7227973418509,39.5397339946326,38.3698807078492,39.4090241301875,2848820.94844874,0.0,1.0
2015-01-14,59.28,59.4,58.63,59.32,1481198,38.7424038215177,38.8208297401847,38.3175967620712,38.7685457944067,2266390.53798806,0.0,1.0
2015-01-15,58.78,59.61,58.65,59.33,1790788,38.415629160405,38.958075097852,38.3306677485157,38.7750812876289,2740096.1780549,0.0,1.0
2015-01-16,59.1,59.26,58.01,58.64,2448084,38.6247649435171,38.7293328350732,37.9123961822915,38.3241322552934,3745828.99369291,0.0,1.0
2015-01-20,59.25,59.54,58.88,59.49,1242911,38.7227973418509,38.9123266452962,38.4809840926275,38.879649179185,1901786.07448921,0.0,1.0
2015-01-21,59.64,59.68,58.96,59.02,1116580,38.9776815775188,39.0038235504078,38.5332680384056,38.5724809977391,1708486.20299697,0.0,1.0
2015-01-22,60.94,61.005,59.73,59.98,1629435,39.8272956964117,39.8697764023564,39.0365010165191,39.1998883470754,2493208.92025683,0.0,1.0
2015-01-23,61.22,61.44,60.88,60.99,868355,40.0102895066348,40.1540703575244,39.7880827370782,39.859973162523,1328675.54210485,0.0,1.0
2015-01-26,62.17,62.33,61.23,61.24,1410958,40.6311613627489,40.7357292543049,40.0168249998571,40.0233604930793,2158915.8645222,0.0,1.0
2015-01-27,61.41,62.23,61.3,61.68,1069473,40.1344638778576,40.6703743220824,40.0625734524128,40.3109221948585,1636407.48085921,0.0,1.0
2015-01-28,60.72,62.09,60.67,61.52,975799,39.6835148455221,40.5788774169708,39.6508373794109,40.2063543033024,1493076.29403916,0.0,1.0
2015-01-29,62.22,62.225,60.33,61.02,1365540,40.6638388288601,40.6671065754713,39.4286306098543,39.8795796421897,2089421.49209236,0.0,1.0
2015-01-30,61.38,61.91,60.98,61.66,3061854,40.1148573981909,40.4612385389703,39.8534376693007,40.297851208414,4684962.39820799,0.0,1.0
2015-02-02,60.02,61.37,59.21,61.3,1616162,39.2260303199644,40.1083219049686,38.6966553689619,40.0625734524128,2472899.81802288,0.0,1.0
2015-02-03,60.76,60.82,59.6,60.15,974022,39.7096568184112,39.7488697777447,38.9515396046298,39.3109917318537,1490357.29496813,0.0,1.0
2015-02-04,60.66,61.32,60.44,60.58,1479200,39.6443018861886,40.0756444388573,39.500521035299,39.5920179404106,2263333.38540285,0.0,1.0
2015-02-05,60.98,61.39,60.61,60.92,677427,39.8534376693007,40.1213928914131,39.6116244200774,39.8142247099672,1036535.38755631,0.0,1.0
2015-02-06,60.65,61.36,60.42,60.97,566008,39.6377663929664,40.1017864117464,39.4874500488545,39.8469021760785,866052.462685977,0.0,1.0
2015-02-09,60.17,60.55,59.89,60.16,877543,39.3240627182982,39.5724114607438,39.1410689080751,39.3175272250759,1342734.15969888,0.0,1.0
2015-02-10,61.05,61.24,59.42,60.57,778975,39.8991861218565,40.0233604930793,38.8339007266292,39.5854824471883,1191914.63216211,0.0,1.0
2015-02-11,60.81,61.3699,60.46,61.12,605746,39.7423342845224,40.1082565500364,39.5135920217436,39.9449345744123,926855.830769495,0.0,1.0
2015-02-12,61.41,61.45,59.93,60.56,1077290,40.1344638778576,40.1606058507466,39.1672108809641,39.5789469539661,1648368.32258021,0.0,1.0
2015-02-13,61.72,61.755,60.685,61.18,671068,40.3370641677475,40.3599383940254,39.6606406192443,39.9841475337458,1026805.44096506,0.0,1.0
2015-02-17,61.45,61.75,61.19,61.51,995321,40.1606058507466,40.3566706474142,39.990683026968,40.1998188100802,1522947.03116046,0.0,1.0
2015-02-18,62.17,62.31,61.365,61.45,1515687,40.6311613627489,40.7226582678604,40.1050541583575,40.1606058507466,2319162.37758322,0.0,1.0
2015-02-19,62.32,62.65,62.01,62.17,1154435,40.7291937610827,40.944865037417,40.5265934711928,40.6311613627489,1766408.38073117,0.0,1.0
2015-02-20,62.21,62.49,62.036,62.3,997375,40.6573033356379,40.840297145861,40.5435857535707,40.7161227746382,1526089.86970401,0.0,1.0
2015-02-23,62.59,62.69,62.23,62.4,705360,40.9056520780835,40.971007010306,40.6703743220824,40.7814777068607,1079275.84959962,0.0,1.0
2015-02-24,63.53,63.675,62.321,62.76,1273880,41.5199884409753,41.614753092698,40.7298473104049,41.0167554628618,1949171.93955989,0.0,1.0
2015-02-25,64.32,64.49,63.45,63.5,1021859,42.0362924055333,42.1473957903116,41.4677044951973,41.5003819613086,1563552.99477716,0.0,1.0
2015-02-26,64.38,64.5,64.05,64.4,882714,42.0755053648668,42.1539312835339,41.8598340885325,42.0885763513114,1350646.33988811,0.0,1.0
2015-02-27,64.0,64.55,63.93,64.43,1112459,41.8271566224212,42.1866087496452,41.7814081698655,42.1081828309781,1702180.63452669,0.0,1.0
2015-03-02,64.38,64.87,63.88,64.04,932627,42.0755053648668,42.3957445327573,41.7487307037542,41.8532985953102,1427018.54058147,0.0,1.0
2015-03-03,63.89,64.27,63.53,64.22,555528,41.7552661969764,42.0036149394221,41.5199884409753,41.9709374733108,850016.947624444,0.0,1.0
2015-03-04,62.89,63.71,62.85,63.45,946432,41.1017168747511,41.6376273189759,41.0755749018621,41.4677044951973,1448141.65941968,0.0,1.0
2015-03-05,64.21,64.54,62.93,62.93,1087578,41.9644019800885,42.1800732564229,41.1278588476401,41.1278588476401,1664110.05721313,0.0,1.0
2015-03-06,62.71,64.0,62.55,63.84,1246285,40.9840779967505,41.8271566224212,40.8795101051945,41.7225887308652,1906948.65347945,0.0,1.0
2015-03-09,63.36,63.58,62.72,62.8,651342,41.408885056197,41.5526659070866,40.9906134899728,41.0428974357508,996622.562138362,0.0,1.0
2015-03-10,62.47,63.19,62.21,63.08,1217121,40.8272261594165,41.2977816714187,40.6573033356379,41.2258912459739,1862324.63045897,0.0,1.0
2015-03-11,61.72,62.61,61.69,62.47,1016774,40.3370641677475,40.918723064528,40.3174576880807,40.8272261594165,1555772.40373824,0.0,1.0
2015-03-12,63.53,63.69,61.965,62.1,1372352,41.5199884409753,41.6245563325314,40.4971837516927,40.5854129101931,2099844.57688235,0.0,1.0
2015-03-13,63.1,63.99,62.84,63.61,1050775,41.2389622324184,41.820621129199,41.0690394086398,41.5722723867533,1607797.55141068,0.0,1.0
2015-03-16,64.91,64.96,63.53,63.54,1752271,42.4218865056463,42.4545639717575,41.5199884409753,41.5265239341976,2681161.06988456,0.0,1.0
2015-03-17,65.52,65.595,64.53,64.91,1526329,42.8205515922037,42.8695677913706,42.1735377632007,42.4218865056463,2335445.76988139,0.0,1.0
2015-03-18,65.19,65.75,64.62,65.52,2019970,42.6048803158694,42.9708679363156,42.2323572022009,42.8205515922037,3090769.02279083,0.0,1.0
2015-03-19,64.87,65.75,64.86,65.19,1887100,42.3957445327573,42.9708679363156,42.389209039535,42.6048803158694,2887463.78555552,0.0,1.0
2015-03-20,66.75,67.74,65.58,67.38,6176494,43.6244172585409,44.271431087544,42.8597645515373,44.0361533315428,9450692.99279368,0.0,1.0
2015-03-23,69.22,70.0,67.49,67.75,3743134,45.2386840844375,45.7484525557732,44.1080437569876,44.2779665807662,5727393.28571966,0.0,1.0
2015-03-24,69.73,70.38,69.08,69.08,2263629,45.5719942387724,45.9968012982188,45.1471871793259,45.1471871793259,3463593.21786511,0.0,1.0
2015-03-25,68.71,70.0,68.67,69.79,2432541,44.9053739301025,45.7484525557732,44.8792319572135,45.6112071981059,3722046.54993324,0.0,1.0
2015-03-26,68.26,68.7,67.53,68.32,1796538,44.6112767351011,44.8988384368803,44.1341857298766,44.6504896944347,2748894.28984916,0.0,1.0
2015-03-27,69.05,69.33,68.09,68.44,1567649,45.1275806996591,45.3105745098822,44.5001733503228,44.7289156131017,2398669.76628813,0.0,1.0
2015-03-30,69.42,69.93,69.19,69.34,1144980,45.3693939488825,45.7027041032174,45.2190776047707,45.3171100031045,1751941.22472861,0.0,1.0
2015-03-31,69.34,70.24,69.31,69.44,1998405,45.3171100031045,45.9053043931073,45.2975035234377,45.382464935327,3057772.27829637,0.0,1.0
2015-04-01,67.47,69.18,67.359,69.13,1827194,44.0949727705431,45.2125421115485,44.0224287957761,45.1798646454372,2795801.23161694,0.0,1.0
2015-04-02,67.45,68.02,67.28,67.9,1979925,44.0819017840986,44.4544248977671,43.9707983993203,44.3759989791,3029495.91204282,0.0,1.0
2015-04-06,66.55,67.49,66.45,67.16,1361997,43.4937073940958,44.1080437569876,43.4283524618733,43.8923724806533,2084000.32512069,0.0,1.0
2015-04-07,66.26,66.74,66.01,66.7,2481756,43.3041780906505,43.6178817653186,43.1407907600941,43.5917397924296,3797350.73636009,0.0,1.0
2015-04-08,67.49,67.53,65.91,65.93,1612744,44.4674958842116,44.4938508973301,43.4264728660303,43.4396503725895,2447722.55319746,0.55,1.0
2015-04-09,67.18,67.51,66.47,67.22,2235716,44.2632445325431,44.4806733907708,43.7954430496895,44.2895995456616,3393230.71469769,0.0,1.0
2015-04-10,68.78,69.35,67.59,67.61,2211414,45.3174450572836,45.6930039942224,44.5333834170078,44.5465609235671,3356346.65034042,0.0,1.0
2015-04-13,68.6,69.435,68.36,68.36,1306099,45.1988474982503,45.7490083970993,45.0407174195392,45.0407174195392,1982315.84120521,0.0,1.0
2015-04-14,67.9,68.61,67.78,68.49,1372380,44.7376347686763,45.2054362515299,44.6585697293208,45.1263712121744,2082913.02125888,0.0,1.0
2015-04-15,67.05,68.3,67.04,68.0,1184583,44.1775907399079,45.0011848998614,44.1710019866283,44.8035223014726,1797886.41299196,0.0,1.0
2015-04-16,66.43,67.34,66.24,67.01,1313347,43.769088036571,44.3686645850171,43.643901724258,44.1512357267894,1993316.40488151,0.0,1.0
2015-04-17,64.94,66.06,64.9,65.96,1672063,42.7873637979063,43.5253041652247,42.7610087847878,43.4594166324284,2537753.24258966,0.0,1.0
2015-04-20,65.22,65.4939,65.01,65.31,1378624,42.9718488897359,43.1523148420649,42.8334850708637,43.0311476692526,2092389.77616987,0.0,1.0
2015-04-21,65.29,65.53,64.65,65.22,1354987,43.0179701626933,43.1761002414044,42.5962899527971,42.9718488897359,2056515.00745895,0.0,1.0
2015-04-22,65.2,65.41,64.84,65.29,1074723,42.9586713831767,43.0970352020489,42.7214762651101,43.0179701626933,1631147.73673939,0.0,1.0
2015-04-23,65.81,66.0,64.92,65.48,1746056,43.360585333234,43.4857716455469,42.7741862913471,43.1431564750063,2650055.21666535,0.0,1.0
2015-04-24,67.01,67.19,65.61,66.07,1264466,44.1512357267894,44.2698332858227,43.2288102676414,43.5318929185043,1919127.86279247,0.0,1.0
2015-04-27,65.94,67.15,65.85,67.01,1221573,43.4462391258692,44.2434782727042,43.3869403463525,44.1512357267894,1854027.53473402,0.0,1.0
2015-04-28,66.37,66.38,65.5,65.78,947650,43.7295555168932,43.7361442701728,43.1563339815655,43.3408190733951,1438284.23949342,0.0,1.0
2015-04-29,64.43,65.76,64.38,65.75,1784916,42.4513373806453,43.3276415668359,42.4183936142471,43.3210528135562,2709034.5081197,0.0,1.0
2015-04-30,63.77,64.62,63.5,64.13,1476077,42.0164796641898,42.5765236929582,41.8385833256399,42.2536747822564,2240297.8793634,0.0,1.0
2015-05-01,63.99,64.48,63.87,64.17,1112750,42.1614322363416,42.4842811470434,42.0823671969861,42.280029795375,1688862.75259463,0.0,1.0
2015-05-04,63.18,64.34,63.12,64.01,1128167,41.6277432206917,42.3920386011286,41.588210701014,42.1746097429009,1712261.71647399,0.0,1.0
2015-05-05,61.75,63.17,61.72,63.13,1521850,40.6855515017049,41.6211544674121,40.665785241866,41.5947994542936,2309769.29232635,0.0,1.0
2015-05-06,61.64,62.26,61.305,61.91,1386916,40.613075215629,41.0215779189659,40.3923519807614,40.790971554179,2104974.85812405,0.0,1.0
2015-05-07,63.07,63.37,61.66,61.82,1575230,41.5552669346158,41.7529295330047,40.6262527221882,40.7316727746623,2390786.13684084,0.0,1.0
2015-05-08,63.96,64.82,63.59,63.59,1200552,42.1416659765028,42.7082987585508,41.8978821051565,41.8978821051565,1822123.16814468,0.0,1.0
2015-05-11,64.16,64.65,63.8,63.83,1292597,42.2734410420953,42.5962899527971,42.0362459240287,42.0560121838676,1961823.34523978,0.0,1.0
2015-05-12,63.68,63.97,62.88,63.65,851465,41.9571808846732,42.1482547297824,41.4300806223029,41.9374146248343,1292300.62784811,0.0,1.0
2015-05-13,62.76,64.11,62.66,63.73,1465518,41.3510155829474,42.2404972756972,41.2851280501511,41.9901246510713,2224272.08578475,0.0,1.0
2015-05-14,63.39,63.54,62.5601,63.13,946894,41.7661070395639,41.8649383387584,41.2193064048876,41.5947994542936,1437136.82970599,0.0,1.0
2015-05-15,63.93,63.97,63.48,63.62,657504,42.1218997166639,42.1482547297824,41.8254058190806,41.9176483649954,997918.683695332,0.0,1.0
2015-05-18,64.07,64.21,63.54,63.79,613576,42.2141422625787,42.3063848084935,41.8649383387584,42.0296571707491,931247.496999329,0.0,1.0
2015-05-19,65.13,65.4,63.9,64.21,1177180,42.9125501102193,43.0904464487692,42.102133456825,42.3063848084935,1786650.59995448,0.0,1.0
2015-05-20,64.38,65.04,64.27,65.04,728538,42.4183936142471,42.8532513307026,42.3459173281712,42.8532513307026,1105729.67157923,0.0,1.0
2015-05-21,64.57,64.67,64.06,64.16,814040,42.5435799265601,42.6094674593564,42.207553509299,42.2734410420953,1235499.29015694,0.0,1.0
2015-05-22,64.75,64.91,64.38,64.71,734281,42.6621774855934,42.7675975380674,42.4183936142471,42.6358224724749,1114446.03984537,0.0,1.0
2015-05-26,64.18,64.83,63.8,64.7,798810,42.2866185486546,42.7148875118304,42.0362459240287,42.6292337191953,1212384.14324881,0.0,1.0
2015-05-27,64.92,65.5,64.58,64.66,1520546,42.7741862913471,43.1563339815655,42.5501686798397,42.6028787060767,2307790.16221681,0.0,1.0
2015-05-28,64.94,65.6,64.72,64.92,1988798,42.7873637979063,43.2222215143618,42.6424112257545,42.7741862913471,3018473.92912577,0.0,1.0
2015-05-29,65.54,65.76,64.65,65.22,3597477,43.182688994684,43.3276415668359,42.5962899527971,42.9718488897359,5460026.87810908,0.0,1.0
2015-06-01,65.8,66.04,65.05,65.54,777242,43.3539965799544,43.5121266586655,42.8598400839822,43.182688994684,1179649.57407518,0.0,1.0
2015-06-02,65.06,65.85,65.01,65.65,1006559,42.8664288372619,43.3869403463525,42.8334850708637,43.25516528076,1527692.65638185,0.0,1.0
2015-06-03,65.32,65.44,64.75,65.23,792399,43.0377364225322,43.1168014618878,42.6621774855934,42.9784376430156,1202653.92612288,0.0,1.0
2015-06-04,64.39,65.27,64.22,65.17,1291053,42.4249823675268,43.0047926561341,42.3129735617731,42.9389051233378,1959479.95805487,0.0,1.0
2015-06-05,64.84,64.88,63.68,64.21,699427,42.7214762651101,42.7478312782286,41.9571808846732,42.3063848084935,1061546.80607414,0.0,1.0
2015-06-08,65.41,65.54,64.53,64.82,874258,43.0970352020489,43.182688994684,42.5172249134416,42.7082987585508,1326894.42584397,0.0,1.0
2015-06-09,65.01,65.37,64.76,65.19,953849,42.8334850708637,43.0706801889304,42.668766238873,42.952082629897,1447692.69620278,0.0,1.0
2015-06-10,66.95,67.12,64.91,65.03,1495598,44.1117032071116,44.2237120128653,42.7675975380674,42.846662577423,2269925.63923166,0.0,1.0
2015-06-11,67.05,67.61,66.836,67.09,997786,44.1775907399079,44.5465609235671,44.0365914197239,44.2039457530264,1514377.5425391,0.0,1.0
2015-06-12,68.11,68.436,67.19,67.87,1528429,44.8759985875485,45.0907919444644,44.2698332858227,44.7178685088374,2319754.48940504,0.0,1.0
2015-06-15,68.13,68.2,66.83,67.67,1077215,44.8891760941078,44.9352973670652,44.0326381677561,44.5860934432449,1634929.93937203,0.0,1.0
2015-06-16,67.94,68.48,67.79,68.17,812691,44.7639897817948,45.1197824588948,44.6651584826004,44.9155311072263,1233451.86184577,0.0,1.0
2015-06-17,68.26,68.34,67.8,67.87,853144,44.9748298867429,45.02753991298,44.67174723588,44.7178685088374,1294848.90963792,0.0,1.0
2015-06-18,69.16,69.4,68.54,68.76,987425,45.5678176819095,45.7259477606206,45.1593149785725,45.3042675507244,1498652.26104763,0.0,1.0
2015-06-19,68.87,69.41,68.61,68.99,1289917,45.3767438368003,45.7325365139002,45.2054362515299,45.4558088761558,1957755.8078981,0.0,1.0
2015-06-22,69.38,69.5,68.88,69.36,1530327,45.7127702540613,45.7918352934169,45.3833325900799,45.6995927475021,2322635.15577613,0.0,1.0
2015-06-23,69.39,73.4,69.36,73.04,7588918,45.7193590073409,48.3614490724719,45.6995927475021,48.1242539544053,11517987.8163963,0.0,1.0
2015-06-24,70.84,71.53,68.94,69.2,3669993,46.674728232887,47.1293522091814,45.4228651097577,45.594172695028,5570087.15343342,0.0,1.0
2015-06-25,71.23,72.075,71.17,71.54,1706722,46.9316896107926,47.4884392629211,46.8921570911148,47.135940962461,2590356.51748714,0.0,1.0
2015-06-26,72.96,73.0,71.24,71.6,3065651,48.0715439281682,48.0978989412868,46.9382783640722,47.1754734821388,4652854.44740911,0.0,1.0
2015-06-29,71.2,72.51,71.16,72.12,2239325,46.9119233509537,47.775050030585,46.8855683378352,47.5180886526795,3398708.23046863,0.0,1.0
2015-06-30,71.08,72.0,70.82,71.94,1806363,46.8328583115981,47.4390236133239,46.6615507263278,47.3994910936462,2741585.43101784,0.0,1.0
2015-07-01,70.22,71.76,70.06,71.69,1997681,46.2662255295501,47.2808935346129,46.160805477076,47.2347722616555,3031955.99412806,0.0,1.0
2015-07-02,70.31,70.89,69.915,70.66,1459795,46.3255243090668,46.7076719992852,46.0652685545214,46.5561306738537,2215586.07227488,0.0,1.0
2015-07-06,70.69,70.73,69.91,70.23,1548825,46.5758969336926,46.6022519468111,46.0619741778816,46.2728142828297,2350710.2698606,0.0,1.0
2015-07-07,72.1,72.225,70.49,70.87,1671637,47.5049111461202,47.5872705621156,46.4441218681001,46.6944944927259,2537106.68628087,0.0,1.0
2015-07-08,70.84,71.4804,70.62,71.06,1150594,47.0371096632666,47.4623293841638,46.8910316829459,47.1831876435873,1732846.24721857,0.55,1.0
2015-07-09,71.56,72.87,71.48,72.2,1916614,47.5151830534071,48.3850110271349,47.4620637878359,47.9401371779764,2886506.77586236,0.0,1.0
2015-07-10,72.16,72.37,71.62,72.35,649324,47.9135775451908,48.0530156173151,47.5550225025855,48.0397358009223,977911.110807942,0.0,1.0
2015-07-13,72.37,72.98,72.22,72.69,1292612,48.0530156173151,48.4580500172953,47.9534169943692,48.2654926795998,1946731.73448644,0.0,1.0
2015-07-14,72.34,72.52,71.87,72.38,1147063,48.0330958927259,48.1526142402611,47.7210202074954,48.0596555255115,1727528.40261055,0.0,1.0
2015-07-15,71.39,72.455,71.35,72.43,755762,47.4023046140684,48.1094548369845,47.3757449812828,48.0928550664935,1138211.51986748,0.0,1.0
2015-07-16,72.95,73.0,71.5,71.7,1375298,48.4381302927061,48.4713298336881,47.4753436042287,47.6081417681566,2071260.56463636,0.0,1.0
2015-07-17,72.59,72.97,72.32,72.92,753555,48.1990935976358,48.4514101090989,48.0198160763332,48.4182105681169,1134887.67873185,0.0,1.0
2015-07-20,72.95,73.72,72.6,72.69,1046779,48.4381302927061,48.9494032238285,48.2057335058322,48.2654926795998,1576496.19398086,0.0,1.0
2015-07-21,73.01,73.1,72.25,72.92,1011123,48.4779697418845,48.537728915652,47.9733367189584,48.4182105681169,1522796.6563587,0.0,1.0
2015-07-22,74.59,75.12,73.02,73.12,2445267,49.527075236915,49.8789903713239,48.4846096500808,48.5510087320448,3682681.94028251,0.0,1.0
2015-07-23,74.87,75.6,74.462,75.0,1881474,49.712992666414,50.1977059647509,49.4420844120011,49.7993114729672,2833584.35741827,0.0,1.0
2015-07-24,73.07,75.14,72.89,75.14,1713040,48.5178091910628,49.8922701877167,48.3982908435277,49.8922701877167,2579915.18757729,0.0,1.0
2015-07-27,72.31,73.08,72.05,72.95,1204992,48.0131761681368,48.5244490992592,47.8405385550305,48.4381302927061,1814772.07870752,0.0,1.0
2015-07-28,72.43,72.49,71.78,72.31,1099308,48.0928550664935,48.1326945156719,47.6612610337278,48.0131761681368,1655607.2275167,0.0,1.0
2015-07-29,73.18,73.68,72.45,72.88,1212184,48.5908481812232,48.922843591043,48.1061348828863,48.3916509353313,1825603.55376301,0.0,1.0
2015-07-30,73.8,74.05,72.4,73.08,1094896,49.0025224893997,49.1685201943096,48.0729353419043,48.5244490992592,1648962.55733528,0.0,1.0
2015-07-31,73.76,74.53,73.33,73.99,1161929,48.9759628566141,49.4872357877366,48.6904468041691,49.1286807451312,1749917.26637235,0.0,1.0
2015-08-03,73.91,73.9599,73.14,73.89,1045222,49.0755614795601,49.1086946214601,48.5642885484376,49.0622816631673,1574151.2820424,0.0,1.0
2015-08-04,73.99,74.03,73.47,73.91,909613,49.1286807451312,49.1552403779168,48.7834055189186,49.0755614795601,1369918.03665865,0.0,1.0
2015-08-05,74.91,75.49,74.12,74.12,1159263,49.7395522991996,50.1246669745906,49.2149995516844,49.2149995516844,1745902.15061902,0.0,1.0
2015-08-06,70.8,74.82,70.23,74.34,2769222,47.010550030481,49.6797931254321,46.6320752632865,49.3610775320051,4170572.72192894,0.0,1.0
2015-08-07,71.77,71.85,70.0,70.9,1431688,47.6546211255314,47.7077403911026,46.4793573747694,47.076949112445,2156186.43760341,0.0,1.0
2015-08-10,71.11,72.58,71.01,72.17,754399,47.2163871845693,48.1924536894394,47.1499881026053,47.9202174533872,1136158.78064325,0.0,1.0
2015-08-11,70.97,71.3,70.32,70.62,1139102,47.1234284698197,47.3425454403008,46.691834437054,46.8910316829459,1715538.77901256,0.0,1.0
2015-08-12,70.72,70.76,69.45,70.34,1259566,46.9574307649099,46.9839903976954,46.1141624239676,46.7051142534468,1896962.97410217,0.0,1.0
2015-08-13,71.95,72.66,70.71,70.74,845667,47.7741394730665,48.2455729550106,46.9507908567135,46.9707105813026,1273612.48828569,0.0,1.0
2015-08-14,72.37,72.39,71.665,72.03,863677,48.0530156173151,48.0662954337079,47.5849020894692,47.8272587386377,1300736.35727198,0.0,1.0
2015-08-17,72.57,72.82,71.8,71.99,844352,48.185813781243,48.3518114861529,47.6745408501206,47.8006991058521,1271632.03921757,0.0,1.0
2015-08-18,71.61,73.13,71.6,72.69,1083876,47.5483825943891,48.5576486402412,47.5417426861927,48.2654926795998,1632365.9423309,0.0,1.0
2015-08-19,72.27,72.8,71.21,71.34,1342343,47.9866165353512,48.3385316697601,47.2827862665332,47.3691050730864,2021628.85433969,0.0,1.0
2015-08-20,71.61,72.9,71.55,72.07,1407515,47.5483825943891,48.4049307517241,47.5085431452107,47.8538183714233,2119780.81378301,0.0,1.0
2015-08-21,70.18,71.43,69.82,71.07,1452470,46.5988757223045,47.4288642468539,46.3598390272342,47.1898275517837,2187485.06310441,0.0,1.0
2015-08-24,66.77,70.41,65.93,67.05,2919362,44.3346670273336,46.7515936108216,43.7769147388364,44.5205844568327,4396690.30602672,0.0,1.0
2015-08-25,66.82,69.16,66.77,68.0,1810103,44.3678665683156,45.9216050862721,44.3346670273336,45.1513757354902,2726096.42552375,0.0,1.0
2015-08-26,68.16,68.53,66.45,68.25,1646313,45.2576142666326,45.5032908698992,44.1221899650489,45.3173734404001,2479421.32828535,0.0,1.0
2015-08-27,68.85,69.7,67.93,68.68,1729098,45.7157679321839,46.2801601288775,45.1048963781155,45.6028894928452,2604099.25688222,0.0,1.0
2015-08-28,69.05,69.56,68.21,68.68,1114475,45.8485660961118,46.187201414128,45.2908138076145,45.6028894928452,1678449.41079905,0.0,1.0
2015-08-31,68.01,69.01,67.97,68.83,916358,45.1580156436866,45.8220064633262,45.1314560109011,45.7024881157911,1380076.30963547,0.0,1.0
2015-09-01,67.07,67.72,66.695,67.0,1607290,44.5338642732254,44.9654583059912,44.2848677158606,44.4873849158507,2420650.93742184,0.0,1.0
2015-09-02,68.96,68.96,67.71,68.01,1683304,45.7888069223442,45.7888069223442,44.9588183977948,45.1580156436866,2535131.435874,0.0,1.0
2015-09-03,69.21,69.65,69.02,69.19,1702276,45.9548046272541,46.2469605878955,45.8286463715226,45.9415248108613,2563704.12007211,0.0,1.0
2015-09-04,68.78,69.29,68.14,68.51,1478635,45.6692885748091,46.0079238928253,45.2443344502398,45.4900110535064,2226890.72840292,0.0,1.0
2015-09-08,70.42,70.5,69.24,70.02,1510761,46.758233519018,46.8113527845891,45.9747243518433,46.4926371911622,2275273.92746197,0.0,1.0
2015-09-09,68.96,71.02,68.82,71.02,1232765,45.7888069223442,47.1566280108017,45.6958482075947,47.1566280108017,1856599.46423535,0.0,1.0
2015-09-10,69.67,70.03,68.8028,69.08,1124469,46.2602404042883,46.4992770993586,45.6844275654969,45.868485820701,1693500.82371681,0.0,1.0
2015-09-11,70.24,70.27,69.02,69.56,1294001,46.6387151714829,46.658634896072,45.8286463715226,46.187201414128,1948823.63087855,0.0,1.0
2015-09-14,70.2,70.91,69.97,70.46,1513641,46.6121555386973,47.0835890206414,46.4594376501802,46.7847931518036,2279611.33682791,0.0,1.0
2015-09-15,70.04,70.655,69.37,70.36,2089672,46.505917007555,46.9142713616333,46.0610431583964,46.7183940698396,3147139.89740754,0.0,1.0
2015-09-16,69.33,70.27,68.17,70.13,2377319,46.0344835256109,46.658634896072,45.264254174829,46.5656761813225,3580349.2001448,0.0,1.0
2015-09-17,70.28,71.38,69.09,69.3,2774540,46.6652748042684,47.395664705872,45.8751257288974,46.0145638010217,4178581.86880674,0.0,1.0
2015-09-18,69.46,70.48,69.07,69.63,4059310,46.120802332164,46.7980729681964,45.8618459125046,46.2336807715027,6113503.19904052,0.0,1.0
2015-09-21,70.27,70.6,69.7,69.83,2022643,46.658634896072,46.8777518665531,46.2801601288775,46.3664789354306,3046191.21255014,0.0,1.0
2015-09-22,69.69,69.75,67.29,69.21,3037149,46.2735202206811,46.3133596698595,44.6799422535462,45.9548046272541,4574082.8188689,0.0,1.0
2015-09-23,71.11,71.45,69.69,69.92,2611839,47.2163871845693,47.4421440632467,46.2735202206811,46.4262381091982,3933546.85448482,0.0,1.0
2015-09-24,71.46,71.67,69.94,70.78,1673959,47.4487839714431,47.5882220435674,46.439517925591,46.9972702140882,2521057.44610849,0.0,1.0
2015-09-25,70.76,72.11,70.385,71.67,2641790,46.9839903976954,47.8803780042088,46.7349938403306,47.5882220435674,3978654.40584564,0.0,1.0
2015-09-28,68.11,70.7,67.93,70.64,2092252,45.2244147256506,46.9441509485171,45.1048963781155,46.9043114993387,3151025.49329786,0.0,1.0
2015-09-29,67.89,68.66,67.22,68.29,2011702,45.0783367453299,45.5896096764523,44.6334628961714,45.3439330731857,3029713.57509434,0.0,1.0
2015-09-30,68.54,69.25,67.68,68.56,1799271,45.5099307780956,45.9813642600397,44.9388986732056,45.5232105944884,2709782.9469641,0.0,1.0
2015-10-01,68.42,69.0,67.7,68.54,1514380,45.4302518797389,45.8153665551298,44.9521784895984,45.5099307780956,2280724.30402284,0.0,1.0
2015-10-02,68.52,68.52,67.05,67.7,1291859,45.4966509617028,45.4966509617028,44.5205844568327,44.9521784895984,1945597.68266264,0.0,1.0
2015-10-05,68.47,68.97,67.99,68.93,1606211,45.4634514207208,45.7954468305406,45.1447358272938,45.768887197755,2419025.91495453,0.0,1.0
2015-10-06,67.94,68.83,67.75,68.32,2135826,45.1115362863119,45.7024881157911,44.9853780305803,45.3638527977749,3216649.89458649,0.0,1.0
2015-10-07,66.43,67.58,65.96,67.24,2092662,44.4741050994579,45.2440165982442,44.1594456173452,45.0163905899074,3125763.5504777,0.55,1.0
2015-10-08,66.76,67.17,65.29,65.85,2601873,44.6950362251966,44.9695264117204,43.7108884832697,44.0858019087656,3886360.90604793,0.0,1.0
2015-10-09,66.68,67.2,66.25,66.6,1483205,44.6414771644114,44.9896110595148,44.3535972126913,44.5879181036263,2215430.93289135,0.0,1.0
2015-10-12,66.25,66.9378,66.08,66.37,1664447,44.3535972126913,44.8140712377915,44.2397842085229,44.433935803869,2486148.15211533,0.0,1.0
2015-10-13,66.42,67.14,66.0003,66.04,1214613,44.4674102168597,44.949441763926,44.1864259942157,44.2130046781303,1814240.92535554,0.0,1.0
2015-10-14,63.76,66.7,63.45,66.46,2393044,42.6865714457539,44.6548669296077,42.4790300852115,44.4941897472523,3574437.5870969,0.0,1.0
2015-10-15,63.8,64.02,62.58,63.79,2113770,42.7133509761465,42.8606383933056,41.8965752991732,42.7066560935484,3157292.10932929,0.0,1.0
2015-10-16,65.14,65.26,63.78,63.98,2116511,43.6104652442976,43.6908038354753,42.6999612109502,42.8338588629131,3161386.28119835,0.0,1.0
2015-10-19,65.7,66.2,65.15,65.56,1540519,43.9853786697935,44.3201227997006,43.6171601268957,43.8916503134195,2301039.60363325,0.0,1.0
2015-10-20,63.73,65.606,63.7,65.42,1826546,42.6664867979595,43.922446773371,42.6464021501651,43.7979219570455,2728271.89009541,0.0,1.0
2015-10-21,62.8,64.21,62.4,63.81,1745628,42.0438627163323,42.9878411626703,41.7760674124066,42.7200458587447,2607406.43978497,0.0,1.0
2015-10-22,64.09,64.12,62.47,63.4,1479515,42.9075025714926,42.9275872192871,41.8229315905936,42.4455556722208,2209919.2604372,0.0,1.0
2015-10-23,63.91,64.67,63.16,64.47,1200460,42.7869946847261,43.2958057621849,42.2848784898654,43.161908110222,1793100.89818923,0.0,1.0
2015-10-26,64.71,64.79,63.8601,63.98,1539881,43.3225852925774,43.3761443533626,42.7535872205614,42.8338588629131,2300086.6369596,0.0,1.0
2015-10-27,63.22,64.79,63.01,64.09,1540890,42.3250477854543,43.3761443533626,42.1844552508933,42.9075025714926,2301593.75823501,0.0,1.0
2015-10-28,64.85,64.89,63.24,63.47,794137,43.4163136489514,43.443093179344,42.3384375506506,42.4924198504078,1186185.10236518,0.0,1.0
2015-10-29,62.43,64.39,62.12,64.39,2048890,41.796152060201,43.1083490494369,41.5886106996586,43.1083490494369,3060382.26953912,0.0,1.0
2015-10-30,61.89,62.87,61.85,62.6,1725651,41.4346283999014,42.0907268945193,41.4078488695088,41.9099650643695,2577567.23094575,0.0,1.0
2015-11-02,62.66,62.89,61.76,62.0,1612558,41.9501343599583,42.1041166597156,41.3475949261255,41.5082721084809,2408642.68545576,0.0,1.0
2015-11-03,62.55,62.62,62.19,62.28,1071259,41.8764906513788,41.9233548295657,41.6354748778456,41.6957288212289,1600116.18470694,0.0,1.0
2015-11-04,61.42,62.84,60.67,62.62,2183532,41.1199689177887,42.0706422467249,40.617852722928,41.9233548295657,3261494.08595448,0.0,1.0
2015-11-05,61.78,61.82,61.01,61.45,1007169,41.3609846913218,41.3877642217144,40.8454787312649,41.1400535655831,1504386.35067253,0.0,1.0
2015-11-06,61.71,61.76,60.84,61.54,1051315,41.3141205131348,41.3475949261255,40.7316657270965,41.2003075089664,1570326.26724739,0.0,1.0
2015-11-09,61.36,61.65,59.79,61.46,2169930,41.0797996221998,41.273951217546,40.0287030542915,41.1467484481813,3241177.07546087,0.0,1.0
2015-11-10,54.68,55.19,53.38,55.19,2861271,40.9964639621197,41.3788377115835,40.021785777212,41.3788377115835,3816287.62969807,6.5555233436009,1.0
2015-11-11,55.51,55.99,54.45,55.02,2004743,41.6187584955608,41.9786396715268,40.824020898636,41.2513797950956,2673873.22334158,0.0,1.0
2015-11-12,55.13,58.65,55.04,56.12,2045404,41.3338525645878,43.972981188338,41.2663748440942,42.0761074900175,2728105.790376,0.0,1.0
2015-11-13,54.34,55.4,54.25,55.09,1258531,40.7415481291439,41.5362857260686,40.6740704086502,41.3038624665906,1678595.38187453,0.0,1.0
2015-11-16,53.97,54.33,53.51,54.17,1541504,40.4641397226701,40.7340506046446,40.1192535957027,40.6140902126559,2056017.2896346,0.0,1.0
2015-11-17,53.93,55.32,53.83,54.1,1463607,40.4341496246729,41.4763055300743,40.35917437968,40.5616075411609,1952120.33003497,0.0,1.0
2015-11-18,53.99,54.24,53.52,53.8,2233138,40.4791347716687,40.6665728841509,40.126751120202,40.3366818061822,2978500.43732617,0.0,1.0
2015-11-19,54.42,54.83,53.89,54.24,1271638,40.8015283251382,41.1089268296091,40.4041595266758,40.6665728841509,1696077.15202579,0.0,1.0
2015-11-20,55.13,55.32,54.57,54.63,1397793,41.3338525645878,41.4763055300743,40.9139911926275,40.9589763396233,1864339.35645332,0.0,1.0
2015-11-23,56.35,56.57,55.1,55.1,1509883,42.2485505535012,42.4134960924856,41.3113599910899,41.3113599910899,2013842.03565178,0.0,1.0
2015-11-24,56.33,56.34,54.89,55.57,2281297,42.2335555045026,42.2410530290019,41.1539119766048,41.6637436425566,3042733.63857087,0.0,1.0
2015-11-25,56.85,57.21,56.21,56.34,1799513,42.6234267784657,42.8933376604402,42.1435852105111,42.2410530290019,2400142.87405173,0.0,1.0
2015-11-27,57.05,57.28,56.76,57.15,487100,42.7733772684515,42.9458203319352,42.5559490579721,42.8483525134444,649681.104804798,0.0,1.0
2015-11-30,56.17,57.06,56.02,56.89,1586217,42.113595112514,42.7808747929508,42.0011322450246,42.6534168764629,2115654.30716516,0.0,1.0
2015-12-01,56.72,56.755,56.13,56.6,1711641,42.525958959975,42.5522002957225,42.0836050145168,42.4359886659835,2282941.52311473,0.0,1.0
2015-12-02,56.3,56.76,56.06,56.49,1261837,42.2110629310048,42.5559490579721,42.0311223430218,42.3535158964913,1683004.8372892,0.0,1.0
2015-12-03,55.2,56.97,55.01,56.42,1632825,41.3863352360828,42.7133970724572,41.2438822705963,42.3010332249962,2177818.82560643,0.0,1.0
2015-12-04,57.43,57.605,55.3601,55.53,1607135,43.0582831994246,43.1894898781621,41.5063706033165,41.6337535445594,2143554.18265337,0.0,1.0
2015-12-07,58.92,59.13,57.5,57.5,2009679,44.1754143498188,44.3328623643039,43.1107658709196,43.1107658709196,2680456.72967153,0.0,1.0
2015-12-08,59.18,59.72,58.24,58.46,2470587,44.3703499868004,44.7752163097621,43.6655826838671,43.8305282228515,3295203.6371923,0.0,1.0
2015-12-09,58.09,59.74,57.99,58.59,1442406,43.5531198163777,44.7902113587607,43.4781445713848,43.9279960413423,1923842.99662712,0.0,1.0
2015-12-10,57.75,58.7,57.58,58.22,1715300,43.2982039834019,44.0104688108345,43.1707460669139,43.6505876348685,2287821.80059878,0.0,1.0
2015-12-11,57.77,57.89,56.97,57.07,1269378,43.3131990324004,43.4031693263919,42.7133970724572,42.7883723174501,1693062.82376289,0.0,1.0
2015-12-14,58.59,59.19,57.64,57.88,1652813,43.9279960413423,44.3778475112997,43.2157312139097,43.3956718018926,2204478.29167672,0.0,1.0
2015-12-15,59.0,59.6,58.325,58.96,2515989,44.2353945458132,44.6852460157706,43.7293116421111,44.205404447816,3355759.62471097,0.0,1.0
2015-12-16,59.29,60.14,58.21,59.49,2464959,44.4528227562926,45.0901123387323,43.6430901103692,44.6027732462784,3287697.15955354,0.0,1.0
2015-12-17,58.39,60.05,58.39,59.4,2216271,43.7780455513564,45.0226346182386,43.7780455513564,44.5352955257848,2956003.67856053,0.0,1.0
2015-12-18,62.5,63.04,59.48,59.63,8045287,46.8595281205648,47.2643944435265,44.5952757217791,44.7077385892685,10730591.1447992,0.0,1.0
2015-12-21,63.7,63.98,62.71,62.91,2557212,47.7592310604796,47.9691617464598,47.0169761350499,47.1669266250357,3410741.77249043,0.0,1.0
2015-12-22,64.08,64.38,63.26,64.11,2276163,48.0441369914527,48.2690627264314,47.4293399825109,48.0666295649505,3035886.04507452,0.0,1.0
2015-12-23,64.5,64.9,64.14,64.35,1450836,48.3590330204229,48.6589340003945,48.0891221384484,48.2465701529335,1935086.70780245,0.0,1.0
2015-12-24,64.56,64.84,64.3,64.45,623103,48.4040181674186,48.6139488533987,48.2090825304371,48.3215453979264,831078.311326594,0.0,1.0
2015-12-28,64.3,64.72,63.55,64.56,1292788,48.2090825304371,48.5239785594072,47.6467681929903,48.4040181674186,1724286.46298169,0.0,1.0
2015-12-29,64.45,64.88,64.37,64.67,1221760,48.3215453979264,48.6439389513959,48.2615652019321,48.4864909369108,1629551.19401829,0.0,1.0
2015-12-30,64.29,64.86,64.22,64.55,768663,48.2015850059378,48.6289439023973,48.1491023344427,48.3965206429193,1025222.39183447,0.0,1.0
2015-12-31,63.64,64.24,63.58,64.13,857545,47.7142459134839,48.1640973834413,47.6692607664881,48.0816246139491,1143770.85407479,0.0,1.0
2016-01-04,62.75,63.0697,62.33,62.88,1891249,47.0469662330471,47.2866620912894,46.7320702040768,47.1444340515378,2522497.92605413,0.0,1.0
2016-01-05,63.89,63.89,62.71,63.49,2077116,47.9016840259661,47.9016840259661,47.0169761350499,47.6017830459945,2770402.41775349,0.0,1.0
2016-01-06,62.92,63.605,62.56,62.83,2001050,47.5493003744995,48.0669620203439,47.2772446190192,47.4812864356294,2647905.7527316,0.5,1.0
2016-01-07,62.48,63.16,62.07,62.28,2587021,47.216787784468,47.730670878153,46.9069465073933,47.0656456980901,3423296.66342043,0.0,1.0
2016-01-08,62.01,63.39,61.88,62.65,1958180,46.8616038814799,47.9044842774877,46.7633615253342,47.3452585578893,2591177.67516252,0.0,1.0
2016-01-11,61.96,62.66,61.59,62.39,2096511,46.8238183598854,47.3528156622082,46.5442055000862,47.148773845598,2774225.30049978,0.0,1.0
2016-01-12,62.51,62.6,61.4,62.32,2116665,47.2394590974247,47.3074730362948,46.4006205180272,47.0958741153657,2800894.24557389,0.0,1.0
2016-01-13,61.86,63.18,61.83,62.48,2867767,46.7482473166964,47.7457850867908,46.7255760037397,47.216787784468,3794796.10044419,0.0,1.0
2016-01-14,61.67,62.01,60.2,61.85,2592854,46.6046623346374,46.8616038814799,45.4937679997595,46.7406902123775,3431015.22830171,0.0,1.0
2016-01-15,60.23,60.94,58.97,60.58,1693189,45.5164393127162,46.0529937193579,44.5642441685352,45.7809379638776,2240526.1705414,0.0,1.0
2016-01-19,60.83,61.51,60.353,61.02,1762971,45.96986557185,46.483748665535,45.6093916958387,46.1134505539091,2332865.77186926,0.0,1.0
2016-01-20,59.67,60.33,57.95,59.92,2160740,45.093241470858,45.5920103559052,43.7934195280077,45.2821690788304,2859216.84923279,0.0,1.0
2016-01-21,60.32,60.74,58.89,59.5,2696623,45.5844532515863,45.90185163298,44.503787333984,44.9647706974367,3568328.40491159,0.0,1.0
2016-01-22,61.93,62.23,60.77,60.9,1840324,46.8011470469287,47.0278601764956,45.9245229459367,46.0227653020823,2435223.76077061,0.0,1.0
2016-01-25,61.47,62.59,61.31,62.1,2437091,46.4535202482594,47.2999159319759,46.3326065791571,46.92961782035,3224900.56661773,0.0,1.0
2016-01-26,62.66,62.69,60.911,61.2,2065221,47.3528156622082,47.3754869751649,46.0310781168331,46.2494784316492,2732820.55249099,0.0,1.0
2016-01-27,62.59,63.16,61.81,62.25,2724548,47.2999159319759,47.730670878153,46.7104617951019,47.0429743851334,3605280.38919236,0.0,1.0
2016-01-28,63.26,63.98,62.26,62.56,2442072,47.806241921342,48.3503534323026,47.0505314894523,47.2772446190192,3231491.71554172,0.0,1.0
2016-01-29,63.06,63.24,61.59,62.7,2597015,47.6550998349641,47.7911277127042,46.5442055000862,47.3830440794838,3436521.30552972,0.0,1.0
2016-02-01,63.33,63.88,62.06,62.84,1985180,47.8591416515743,48.2747823891136,46.8993894030744,47.4888435399483,2626905.6456399,0.0,1.0
2016-02-02,62.15,63.38,61.69,62.65,2379959,46.9674033419444,47.8969271731688,46.6197765432752,47.3452585578893,3149300.1810876,0.0,1.0
2016-02-03,61.93,62.51,60.54,62.35,1679089,46.8011470469287,47.2394590974247,45.750709546602,47.1185454283224,2221868.23040321,0.0,1.0
2016-02-04,61.52,62.09,61.0,61.65,1706350,46.4913057698539,46.9220607160311,46.0983363452713,46.5895481259996,2257941.57126187,0.0,1.0
2016-02-05,58.99,61.45,58.81,61.2,2432058,44.579358377173,46.4384060396217,44.4433304994329,46.2494784316492,3218240.60826911,0.0,1.0
2016-02-08,59.54,59.81,58.22,58.7,2180773,44.9949991147123,45.1990409313226,43.9974613446179,44.360202351925,2885725.68006884,0.0,1.0
2016-02-09,58.48,59.15,57.98,58.7,3542932,44.1939460569093,44.7002720462754,43.8160908409644,44.360202351925,4688213.69997594,0.0,1.0
2016-02-10,57.59,59.08,57.58,59.0,2556122,43.5213637725274,44.6473723160431,43.5138066682085,44.5869154814919,3382409.30935449,0.0,1.0
2016-02-11,57.14,57.945,55.77,57.08,3807241,43.1812940781771,43.7896409758483,42.1459707864882,43.1359514522637,5037962.74252797,0.0,1.0
2016-02-12,58.67,59.04,57.19,57.63,1365964,44.3375310389683,44.6171438987675,43.2190795997716,43.551592189803,1807523.01722809,0.0,1.0
2016-02-16,59.54,59.99,58.66,58.81,1350867,44.9949991147123,45.3350688090627,44.3299739346494,44.4433304994329,1787545.78869857,0.0,1.0
2016-02-17,61.54,61.65,59.4,59.64,2362753,46.5064199784917,46.5895481259996,44.8891996542478,45.0705701579013,3126532.20108635,0.0,1.0
2016-02-18,61.52,61.86,60.62,61.22,1630774,46.4913057698539,46.7482473166964,45.8111663811532,46.264592640287,2157935.0121212,0.0,1.0
2016-02-19,61.19,61.83,60.26,61.53,1515512,46.2419213273303,46.7255760037397,45.5391106256729,46.4988628741728,2005413.62941145,0.0,1.0
2016-02-22,62.14,62.45,61.34,61.57,1229940,46.9598462376255,47.1941164715113,46.3552778921138,46.5290912914484,1627528.1484794,0.0,1.0
2016-02-23,62.86,63.86,62.01,62.37,2170023,47.5039577485861,48.2596681804758,46.8616038814799,47.1336596369602,2871500.65478618,0.0,1.0
2016-02-24,63.32,63.47,61.45,62.42,2040500,47.8515845472554,47.9649411120388,46.4384060396217,47.1714451585547,2700108.28737354,0.0,1.0
2016-02-25,63.74,63.88,62.86,63.37,884390,48.1689829286491,48.2747823891136,47.5039577485861,47.8893700688499,1170276.28927728,0.0,1.0
2016-02-26,63.74,64.36,63.45,63.69,1597389,48.1689829286491,48.6375233964207,47.949826903401,48.1311974070546,2113758.038255,0.0,1.0
2016-02-29,63.88,64.23,63.19,63.47,1135904,48.2747823891136,48.539281040275,47.7533421911097,47.9649411120388,1503094.24359753,0.0,1.0
2016-03-01,64.25,64.66,63.94,64.31,1241558,48.5543952489128,48.8642365259876,48.320125015027,48.5997378748262,1642901.76185,0.0,1.0
2016-03-02,64.68,64.73,63.925,63.96,1233630,48.8793507346254,48.9171362562198,48.3087893585486,48.3352392236648,1632410.97111131,0.0,1.0
2016-03-03,64.82,65.0,63.52,64.51,1652242,48.9851501950899,49.1211780728301,48.0027266336333,48.7508799612041,2186342.71842521,0.0,1.0
2016-03-04,64.93,64.9468,64.16,64.51,1005231,49.0682783425978,49.0809742778535,48.4863813100427,48.7508799612041,1330180.12929419,0.0,1.0
2016-03-07,65.15,65.34,64.5,64.76,1142067,49.2345346376135,49.3781196196726,48.7433228568852,48.9398075691765,1511249.48367353,0.0,1.0
2016-03-08,64.58,65.22,64.46,64.79,1165425,48.8037796914364,49.2874343678458,48.7130944396096,48.9624788821332,1542158.14791096,0.0,1.0
2016-03-09,66.93,68.0,66.01,67.0,4647952,50.5796992063772,51.3883093684991,49.8844456090387,50.6325989366094,6150440.43838002,0.0,1.0
2016-03-10,67.12,67.4,66.41,67.07,1907157,50.7232841884362,50.9348831093653,50.1867297817945,50.6854986668417,2523661.07376744,0.0,1.0
2016-03-11,67.57,68.26,67.22,67.44,2054336,51.0633538827866,51.5847940807905,50.7988552316252,50.9651115266409,2718416.88735595,0.0,1.0
2016-03-14,67.78,68.01,67.13,67.5,1124464,51.2220530734834,51.395866472818,50.7308412927551,51.0104541525543,1487956.17018045,0.0,1.0
2016-03-15,66.84,67.77,66.67,67.5,1261825,50.5116852675071,51.2144959691645,50.3832144940858,51.0104541525543,1669720.23509685,0.0,1.0
2016-03-16,67.56,67.95,66.19,66.87,1077267,51.0557967784677,51.3505238469047,50.0204734867788,50.5343565804638,1425502.35452783,0.0,1.0
2016-03-17,67.58,67.99,66.81,67.36,1451416,51.0709109871055,51.3807522641802,50.4890139545504,50.9046546920897,1920598.07401448,0.0,1.0
2016-03-18,67.29,68.15,67.18,67.55,2537603,50.8517549618575,51.5016659332826,50.7686268143496,51.0482396741488,3357903.8913815,0.0,1.0
2016-03-21,67.22,67.5,66.95,67.29,1057910,50.7988552316252,51.0104541525543,50.594813415015,50.8517549618575,1399888.04621188,0.0,1.0
2016-03-22,66.65,67.36,66.42,67.19,1040491,50.3681002854481,50.9046546920897,50.1942868861134,50.7761839186685,1376838.21222131,0.0,1.0
2016-03-23,66.52,67.19,66.3,66.78,959109,50.2698579293024,50.7761839186685,50.1036016342867,50.4663426415937,1269148.81616984,0.0,1.0
2016-03-24,65.77,66.47,65.29,66.47,1302232,49.7030751053851,50.2320724077079,49.3403340980781,50.2320724077079,1723189.12780349,0.0,1.0
2016-03-28,66.47,66.9689,65.94,66.09,1022122,50.2320724077079,50.6090963421777,49.8315458788064,49.9449024435898,1352531.2829732,0.0,1.0
2016-03-29,66.63,66.82,66.1215,66.47,1248773,50.3529860768103,50.4965710588693,49.9687073221943,50.2320724077079,1652449.06951645,0.0,1.0
2016-03-30,66.58,67.21,65.94,67.14,1430998,50.3152005552158,50.7912981273063,49.8315458788064,50.738398397074,1893579.78878459,0.0,1.0
2016-03-31,66.3,66.76,65.59,66.38,1946087,50.1036016342867,50.4512284329559,49.567047227645,50.1640584688378,2575175.51416315,0.0,1.0
2016-04-01,67.04,67.36,66.16,66.16,1721153,50.662827353885,50.9046546920897,49.9978021738221,49.9978021738221,2277529.76189063,0.0,1.0
2016-04-04,67.34,68.62,66.49,67.41,3302492,50.8895404834519,51.8568498362708,50.2471866163457,50.9424402136842,4370049.50658409,0.0,1.0
2016-04-05,64.8,66.62,64.34,66.62,3904402,48.9700359864521,50.3454289724914,48.6224091877829,50.3454289724914,5166531.82917806,0.0,1.0
2016-04-06,64.99,66.39,64.9,65.25,3457937,49.1136209685112,50.1716155731567,49.0456070296411,49.3101056808025,4575743.37217133,0.0,1.0
2016-04-07,64.68,66.43,64.33,64.85,2975039,49.2572059505702,50.5899225617869,48.9906626283269,49.3866698499455,3906545.62731593,0.5,1.0
2016-04-08,64.79,65.01,64.0,65.01,2309835,49.3409767089896,49.5085182258282,48.7393503530689,49.5085182258282,3033061.35451376,0.0,1.0
2016-04-11,64.74,66.1,64.73,65.25,3573631,49.3028990915262,50.3386102865289,49.2952835680335,49.6912907896522,4692561.19220307,0.0,1.0
2016-04-12,65.88,66.11,64.8,64.8,2567127,50.1710687696902,50.3462258100216,49.3485922324822,49.3485922324822,3370913.37512371,0.0,1.0
2016-04-13,65.58,66.39,65.25,66.0,1726940,49.9426030649102,50.5594604678163,49.6912907896522,50.2624550516023,2267657.63596274,0.0,1.0
2016-04-14,64.85,65.66,64.55,65.48,2124037,49.3866698499455,50.0035272528516,49.1582041451655,49.8664478299836,2789088.63198339,0.0,1.0
2016-04-15,64.2,65.15,64.1,64.98,2724290,48.8916608229222,49.6151355547256,48.8155055879955,49.4856716553502,3577285.26820674,0.0,1.0
2016-04-18,64.79,64.96,64.31,64.5,1511412,49.3409767089896,49.4704406083649,48.9754315813415,49.1201265277022,1984646.23141842,0.0,1.0
2016-04-19,63.19,63.9,62.75,63.72,2581646,48.1224929501628,48.6631951181422,47.7874099164855,48.5261156952742,3389978.38098178,0.0,1.0
2016-04-20,63.14,63.89,63.07,63.28,1909023,48.0844153326995,48.6555795946495,48.0311066682508,48.1910326615968,2506752.16462558,0.0,1.0
2016-04-21,62.79,64.15,62.79,63.45,1989714,47.8178720104561,48.8535832054589,47.8178720104561,48.3204965609722,2612708.11115729,0.0,1.0
2016-04-22,63.3,63.41,62.51,62.75,1713771,48.2062637085822,48.2900344670015,47.6046373526615,47.7874099164855,2250365.3250498,0.0,1.0
2016-04-25,63.46,63.6,63.03,63.14,832164,48.3281120844648,48.4347294133622,48.0006445742802,48.0844153326995,1092720.6787574,0.0,1.0
2016-04-26,63.86,64.02,63.4164,63.47,1367142,48.6327330241715,48.7545814000542,48.2949084020368,48.3357276079575,1795204.2316151,0.0,1.0
2016-04-27,63.64,63.98,63.2,63.69,1599070,48.4651915073328,48.7241193060835,48.1301084736555,48.5032691247962,2099750.59697439,0.0,1.0
2016-04-28,63.15,63.63,62.11,63.04,1703510,48.0920308561922,48.4575759838402,47.3000164129548,48.0082600977728,2236891.53035942,0.0,1.0
2016-04-29,62.25,63.36,61.99,63.07,1422302,47.4066337418521,48.2519568495382,47.2086301310428,48.0311066682508,1867635.23396591,0.0,1.0
2016-05-02,63.61,63.65,62.27,62.41,1787926,48.4423449368548,48.4728070308255,47.4218647888375,47.5284821177348,2347738.80183233,0.0,1.0
2016-05-03,63.48,64.1,63.1451,63.29,1480256,48.3433431314502,48.8155055879955,48.0882992496808,48.1986481850895,1943735.05829946,0.0,1.0
2016-05-04,63.93,64.1,63.16,63.19,888546,48.6860416886202,48.8155055879955,48.0996463796848,48.1224929501628,1166756.29831039,0.0,1.0
2016-05-05,62.97,64.02,62.82,63.53,1300223,47.9549514333241,48.7545814000542,47.8407185809341,48.3814207489135,1707332.39973849,0.0,1.0
2016-05-06,62.49,63.087,61.9,62.88,1817733,47.5894063056761,48.0440530581884,47.1400904196088,47.8864117218901,2386878.59311352,0.0,1.0
2016-05-09,64.45,64.65,62.46,62.49,1311716,49.0820489102389,49.2343593800922,47.5665597351981,47.5894063056761,1722423.94270473,0.0,1.0
2016-05-10,64.66,64.7,63.79,64.47,1261706,49.2419749035849,49.2724369975555,48.5794243597228,49.0972799572242,1656755.44329276,0.0,1.0
2016-05-11,63.12,64.65,62.99,64.43,1420294,48.0691842857142,49.2343593800922,47.9701824803095,49.0668178632535,1864998.51437344,0.0,1.0
2016-05-12,63.81,64.15,62.96,63.36,1381961,48.5946554067082,48.8535832054589,47.9473359098315,48.2519568495382,1814663.1696832,0.0,1.0
2016-05-13,63.31,64.06,62.87,63.55,1502551,48.2138792320748,48.7850434940249,47.8787961983975,48.3966517958988,1973010.78704151,0.0,1.0
2016-05-16,63.28,63.43,62.74,63.12,1529917,48.1910326615968,48.3052655139868,47.7797943929928,48.0691842857142,2008945.28324042,0.0,1.0
2016-05-17,63.9,64.73,63.445,63.9,2678168,48.6631951181422,49.2952835680335,48.3166887992258,48.6631951181422,3516722.13023676,0.0,1.0
2016-05-18,63.04,64.08,62.3,63.51,2793082,48.0082600977728,48.8002745410102,47.4447113593155,48.3661897019282,3667616.5501813,0.0,1.0
2016-05-19,65.9,65.91,62.89,62.89,3373654,50.1862998166756,50.1939153401682,47.8940272453828,47.8940272453828,4429969.92031932,0.0,1.0
2016-05-20,66.15,66.43,65.46,66.0,2047235,50.3766879039923,50.5899225617869,49.8512167829982,50.2624550516023,2688239.36000103,0.0,1.0
2016-05-23,65.0,66.21,64.955,66.17,2990497,49.5009027023356,50.4223810449483,49.4666328466186,50.3919189509776,3926843.64099139,0.0,1.0
2016-05-24,65.8,66.04,64.95,65.1,1260284,50.1101445817489,50.2929171455729,49.4628250848722,49.5770579372622,1654888.20461723,0.0,1.0
2016-05-25,66.25,66.535,65.3,65.87,1348528,50.4528431389189,50.6698855584599,49.7293684071156,50.1634532461976,1770762.05109012,0.0,1.0
2016-05-26,67.28,67.66,66.54,66.7,1976371,51.2372420586636,51.526631951385,50.6736933202063,50.7955416960889,2595187.31956254,0.0,1.0
2016-05-27,67.48,67.97,67.27,67.49,1066962,51.389552528517,51.7627131796577,51.229626535171,51.3971680520096,1401035.6622593,0.0,1.0
2016-05-31,67.83,67.9,67.06,67.6,3095428,51.6560958507603,51.709404515209,51.069700541825,51.480938810429,4064629.31009351,0.0,1.0
2016-06-01,67.43,68.26,67.33,67.56,1934679,51.3514749110536,51.983563360945,51.275319676127,51.4504767164583,2540441.24722733,0.0,1.0
2016-06-02,67.8,67.98,66.98,67.25,1278060,51.6332492802823,51.7703287031503,51.0087763538836,51.2143954881856,1678230.00116886,0.0,1.0
2016-06-03,67.75,67.87,67.19,67.47,1093513,51.595171662819,51.686557944731,51.1687023472296,51.3819370050243,1435899.9759543,0.0,1.0
2016-06-06,67.35,67.88,66.96,67.82,1526244,51.2905507231123,51.6941734682236,50.9935453068983,51.6484803272676,2004122.23988229,0.0,1.0
2016-06-07,67.45,67.785,67.22,67.58,1244120,51.366705958039,51.6218259950433,51.1915489177076,51.4657077634436,1633663.13714082,0.0,1.0
2016-06-08,67.39,67.56,67.12,67.31,856776,51.321012817083,51.4504767164583,51.115393682781,51.2600886291416,1125038.87726824,0.0,1.0
2016-06-09,68.33,68.68,67.43,67.51,1589513,52.0368720253937,52.303415347637,51.3514749110536,51.412399098995,2087201.2298702,0.0,1.0
2016-06-10,67.81,68.16,67.555,67.94,838544,51.640864803775,51.9074081260183,51.446668954712,51.7398666091796,1101098.30375736,0.0,1.0
2016-06-13,67.73,68.15,67.34,67.53,1203753,51.5799406158336,51.8997926025257,51.2829351996196,51.4276301459803,1580656.93206658,0.0,1.0
2016-06-14,68.08,68.5,67.63,67.64,1435619,51.846483938077,52.166335924769,51.503785380907,51.5114009043996,1885121.88476913,0.0,1.0
2016-06-15,67.49,68.12,66.82,67.27,1608178,51.3971680520096,51.8769460320477,50.8869279780009,51.229626535171,2111710.37887089,0.0,1.0
2016-06-16,67.53,67.68,67.0755,67.25,1083418,51.4276301459803,51.5418629983703,51.0815046032386,51.2143954881856,1422644.1570868,0.0,1.0
2016-06-17,67.47,67.64,66.87,67.37,1293728,51.3819370050243,51.5114009043996,50.9250055954643,51.3057817700976,1698803.76739134,0.0,1.0
2016-06-20,67.71,68.25,67.56,67.92,1059168,51.5647095688483,51.9759478374523,51.4504767164583,51.7246355621943,1390801.30344273,0.0,1.0
2016-06-21,67.2,67.71,67.02,67.58,1586234,51.1763178707223,51.5647095688483,51.0392384478543,51.4657077634436,2082895.55081458,0.0,1.0
2016-06-22,67.18,67.36,66.95,67.31,1333770,51.161086823737,51.298166246605,50.9859297834056,51.2600886291416,1751383.21257138,0.0,1.0
2016-06-23,67.98,67.99,67.42,67.67,1043813,51.7703287031503,51.777944226643,51.343859387561,51.5342474748776,1370638.53982604,0.0,1.0
2016-06-24,66.84,67.73,66.58,66.73,3753377,50.9021590249863,51.5799406158336,50.7041554141769,50.8183882665669,4928586.98894978,0.0,1.0
2016-06-27,64.94,66.5399,64.51,66.35,4246047,49.4552095613795,50.6736171649713,49.1277420511949,50.5289983738456,5575515.59533435,0.0,1.0
2016-06-28,65.24,65.505,64.47,65.2,2236442,49.6836752661596,49.8854866387152,49.0972799572242,49.6532131721889,2936688.46554471,0.0,1.0
2016-06-29,65.96,66.45,65.35,65.79,4975861,50.2319929576316,50.6051536087723,49.7674460245789,50.1025290582563,6533839.73510325,0.0,1.0
2016-06-30,63.34,64.27,62.53,64.09,6361415,48.2367258025528,48.9449694873709,47.6198683996468,48.8078900645029,8353220.89955525,0.0,1.0
2016-07-01,63.0,63.81,62.5337,63.17,5500893,47.9777980038021,48.5946554067082,47.6226861433391,48.1072619031775,7223263.12209111,0.0,1.0
2016-07-05,61.49,62.94,61.38,62.5,3875275,46.8278539564094,47.9321048628461,46.7440831979901,47.5970218291688,5088652.15074382,0.0,1.0
2016-07-06,62.22,62.58,61.52,61.6,2727535,47.3837871713741,47.6579460171101,46.8507005268874,46.9116247148288,3581546.30161189,0.0,1.0
2016-07-07,62.07,62.4597,61.678,61.7,2174647,47.6960236345735,47.9954781280549,47.3948017678947,47.4117070767389,2830012.42040975,0.56,1.0
2016-07-08,62.03,62.69,61.85,62.17,2177019,47.6652867094022,48.1724459747287,47.5269705461313,47.7728659475017,2833099.26138266,0.0,1.0
2016-07-11,62.62,62.88,62.07,62.43,2877323,48.1186563556789,48.3184463692924,47.6960236345735,47.9726559611152,3744451.31900978,0.0,1.0
2016-07-12,62.8,62.97,62.4,62.97,2479657,48.2569725189498,48.3876044509279,47.9496032672368,48.3876044509279,3226942.16962844,0.0,1.0
2016-07-13,62.68,62.85,62.17,62.17,2205325,48.1647617434359,48.2953936754139,47.7728659475017,47.7728659475017,2869935.73717488,0.0,1.0
2016-07-14,63.15,63.87,62.85,63.17,3176365,48.5259206141987,49.0791852672822,48.2953936754139,48.5412890767844,4133614.51387505,0.0,1.0
2016-07-15,62.48,63.27,62.45,63.19,2218614,48.0110771175794,48.6181313897127,47.9880244237009,48.55665753937,2887229.59454797,0.0,1.0
2016-07-18,62.31,62.669,62.21,62.48,1570628,47.8804451856013,48.1563090890138,47.8036028726731,48.0110771175794,2043962.42141521,0.0,1.0
2016-07-19,62.38,62.61,62.26,62.44,1700848,47.9342348046511,48.1109721243861,47.8420240291372,47.9803401924081,2213426.3470021,0.0,1.0
2016-07-20,62.68,62.945,62.42,62.56,1449691,48.1647617434359,48.3683938726958,47.9649717298224,48.072550967922,1886579.07961901,0.0,1.0
2016-07-21,61.99,62.77,61.82,62.54,2009803,47.6345497842309,48.2339198250713,47.5039178522528,48.0571825053363,2615489.98645609,0.0,1.0
2016-07-22,62.56,62.85,62.0,62.11,1794544,48.072550967922,48.2953936754139,47.6422340155237,47.7267605597448,2335359.16816467,0.0,1.0
2016-07-25,63.14,63.205,62.48,62.68,1399430,48.5182363829059,48.5681838863093,48.0110771175794,48.1647617434359,1821171.10569854,0.0,1.0
2016-07-26,60.72,62.52,60.61,62.19,3072762,46.6586524100419,48.0418140427507,46.5741258658208,47.7882344100874,3998789.05632184,0.0,1.0
2016-07-27,59.68,60.9155,59.67,60.65,3328257,45.859492355588,46.8088791318167,45.8518081242951,46.6048627909921,4331281.65091424,0.0,1.0
2016-07-28,61.13,61.25,59.501,59.52,1984429,46.9737058930478,47.0659166685617,45.7219446154464,45.7365446549028,2582469.11679059,0.0,1.0
2016-07-29,61.56,61.72,60.82,61.08,2156927,47.3041278386393,47.4270755393246,46.7354947229702,46.9352847365837,2806952.20875717,0.0,1.0
2016-08-01,61.7,62.1,61.18,61.47,1822669,47.4117070767389,47.719076328452,47.0121270495119,47.2349697570039,2371960.09664825,0.0,1.0
2016-08-02,60.26,61.64,60.26,61.38,1949957,46.3051777705719,47.3656016889819,46.3051777705719,47.1658116753685,2537608.41610842,0.0,1.0
2016-08-03,60.72,60.83,59.93,60.15,2086103,46.6586524100419,46.743178954263,46.0515981379086,46.2206512263508,2714784.2386622,0.0,1.0
2016-08-04,61.05,61.6,60.82,60.95,1688223,46.9122320427052,47.3348647638106,46.7354947229702,46.8353897297769,2196996.59688281,0.0,1.0
2016-08-05,62.42,62.53,61.195,61.29,1938264,47.9649717298224,48.0494982740435,47.0236533964512,47.096653593733,2522391.53942368,0.0,1.0
2016-08-08,62.17,62.75,61.89,62.75,1395850,47.7728659475017,48.2185513624857,47.5577074713026,48.2185513624857,1816512.21417957,0.0,1.0
2016-08-09,62.31,62.61,61.855,61.87,1659384,47.8804451856013,48.1109721243861,47.5308126617777,47.542339008717,2159466.49282813,0.0,1.0
2016-08-10,61.54,62.265,61.44,62.15,1987250,47.2887593760537,47.8458661447836,47.2119170631254,47.7574974849161,2586140.27125289,0.0,1.0
2016-08-11,62.67,62.73,61.66,62.0,2314124,48.1570775121431,48.2031828999,47.3809701515676,47.6422340155237,3011523.09426233,0.0,1.0
2016-08-12,62.75,63.17,62.46,62.52,1029184,48.2185513624857,48.5412890767844,47.9957086549937,48.0418140427507,1339345.4215268,0.0,1.0
2016-08-15,62.37,62.98,62.34,62.67,1242521,47.9265505733583,48.3952886822207,47.9034978794798,48.1570775121431,1616975.01370105,0.0,1.0
2016-08-16,62.27,62.62,61.97,62.23,1312035,47.84970826043,48.1186563556789,47.6191813216452,47.8189713352587,1707438.19388264,0.0,1.0
2016-08-17,62.42,62.475,61.92,62.34,1381233,47.9649717298224,48.0072350019329,47.5807601651811,47.9034978794798,1797490.14229888,0.0,1.0
2016-08-18,62.62,62.735,62.12,62.28,1374831,48.1186563556789,48.2070250155464,47.7344447910376,47.8573924917228,1789158.79495125,0.0,1.0
2016-08-19,61.63,62.46,61.59,62.4,1293357,47.3579174576891,47.9957086549937,47.3271805325178,47.9496032672368,1683131.27327051,0.0,1.0
2016-08-22,61.48,61.78,61.23,61.63,1042131,47.2426539882967,47.4731809270815,47.0505482059761,47.3579174576891,1356194.21160953,0.0,1.0
2016-08-23,62.46,62.52,61.77,61.91,1040199,47.9957086549937,48.0418140427507,47.4654966957887,47.5730759338883,1353679.9718289,0.0,1.0
2016-08-24,62.96,63.22,62.51,62.63,1789969,48.379920219635,48.5797102332485,48.0341298114578,48.1263405869718,2329405.41713134,0.0,1.0
2016-08-25,63.0,63.21,62.83,62.96,1372438,48.4106571448063,48.5720260019557,48.2800252128283,48.379920219635,1786044.62528508,0.0,1.0
2016-08-26,61.19,63.15,60.91,62.71,1837074,47.0198112808048,48.5259206141987,46.8046528046056,48.1878144373144,2390706.27886357,0.0,1.0
2016-08-29,61.24,61.67,61.01,61.1,1239916,47.0582324372689,47.3886543828604,46.8814951175339,46.9506531991693,1613584.9543695,0.0,1.0
2016-08-30,60.88,61.35,60.83,61.32,1141825,46.7816001107271,47.14275898149,46.743178954263,47.1197062876115,1485932.6281159,0.0,1.0
2016-08-31,61.64,61.79,60.89,60.98,2317433,47.3656016889819,47.4808651583743,46.78928434202,46.8584424236554,3015829.31550152,0.0,1.0
2016-09-01,61.89,61.9,61.16,61.65,1326702,47.5577074713026,47.5653917025954,46.9967585869263,47.3732859202748,1726525.33408064,0.0,1.0
2016-09-02,62.33,62.71,62.07,62.07,1253369,47.895813648187,48.1878144373144,47.6960236345735,47.6960236345735,1631092.23582335,0.0,1.0
2016-09-06,62.57,62.86,62.05,62.54,1252586,48.0802351992148,48.3030779067068,47.6806551719878,48.0571825053363,1630073.26597437,0.0,1.0
2016-09-07,62.93,63.18,62.19,62.28,1167068,48.3568675257565,48.5489733080772,47.7882344100874,47.8573924917228,1518783.01879007,0.0,1.0
2016-09-08,62.42,63.12,62.41,62.94,1006374,47.9649717298224,48.5028679203202,47.9572874985296,48.3645517570494,1309661.25517265,0.0,1.0
2016-09-09,61.45,62.25,61.38,62.16,1115556,47.2196012944182,47.8343397978444,47.1658116753685,47.7651817162089,1451747.03557066,0.0,1.0
2016-09-12,63.06,63.135,61.55,61.56,2066037,48.4567625325633,48.5143942672595,47.2964436073465,47.3041278386393,2688671.02156171,0.0,1.0
2016-09-13,62.6,62.81,62.1,62.74,1311975,48.1032878930933,48.2646567502426,47.719076328452,48.2108671311928,1707360.11190188,0.0,1.0
2016-09-14,61.67,62.32,61.33,62.29,1649638,47.3886543828604,47.8881294168941,47.1273905189043,47.8650767230157,2146783.37641921,0.0,1.0
2016-09-15,62.12,62.16,61.22,61.56,1576447,47.7344447910376,47.7651817162089,47.0428639746832,47.3041278386393,2051535.07218307,0.0,1.0
2016-09-16,61.95,62.25,61.84,62.16,2940965,47.6038128590596,47.8343397978444,47.5192863148385,47.7651817162089,3827272.87600717,0.0,1.0
2016-09-19,61.39,62.35,61.305,62.22,721507,47.1734959066613,47.9111821107726,47.1081799406723,47.8112871039659,938944.928263106,0.0,1.0
2016-09-20,61.48,61.91,61.31,61.7,818711,47.2426539882967,47.5730759338883,47.1120220563187,47.4117070767389,1065442.94256773,0.0,1.0
2016-09-21,62.36,62.43,61.39,61.39,1121431,47.9188663420654,47.9726559611152,47.1734959066613,47.1734959066613,1459392.56285389,0.0,1.0
2016-09-22,61.99,62.82,61.92,62.49,1115923,47.6345497842309,48.2723409815355,47.5807601651811,48.0187613488722,1452224.63701967,0.0,1.0
2016-09-23,63.05,63.41,61.68,61.68,1704297,48.4490783012705,48.7257106278122,47.3963386141533,47.3963386141533,2217914.75952974,0.0,1.0
2016-09-26,62.47,63.09,62.42,62.8,1273667,48.0033928862865,48.4798152264418,47.9649717298224,48.2569725189498,1657507.36991614,0.0,1.0
2016-09-27,61.52,62.73,61.25,62.63,1587447,47.273390913468,48.2031828999,47.0659166685617,48.1263405869718,2065850.10198998,0.0,1.0
2016-09-28,61.14,61.61,60.5,61.38,2050960,46.9813901243406,47.3425489951035,46.4895993215997,47.1658116753685,2669050.32116182,0.0,1.0
2016-09-29,60.63,61.43,60.63,61.06,1125526,46.5894943284065,47.2042328318326,46.5894943284065,46.919916273998,1464721.6580411,0.0,1.0
2016-09-30,61.32,61.495,60.61,60.61,2300050,47.1197062876115,47.254180335236,46.5741258658208,46.5741258658208,2993207.66430756,0.0,1.0
2016-10-03,61.36,61.475,60.16,60.86,3752819,47.1504432127828,47.2388118726503,46.2283354576436,46.7662316481415,4883792.34953981,0.0,1.0
2016-10-04,61.72,63.9,61.29,63.6,6514987,47.4270755393246,49.1022379611607,47.096653593733,48.8717110223759,8478384.82696642,0.0,1.0
2016-10-05,61.56,62.215,61.32,61.54,2613147,47.7344447910376,48.2423405242756,47.5483455910726,47.7189365243739,3370005.24514749,0.56,1.0
2016-10-06,60.95,61.6,60.69,61.4,1626657,47.2614426577931,47.7654613243651,47.0598351911643,47.6103786577276,2097793.43529311,0.0,1.0
2016-10-07,61.63,61.76,61.04,61.27,1607093,47.7887237243608,47.8895274576752,47.33122985778,47.5095749244132,2072563.02054183,0.0,1.0
2016-10-10,62.36,62.5672,61.66,61.82,1459386,48.3547754575878,48.5154411002243,47.8119861243564,47.9360522576664,1882074.93673139,0.0,1.0
2016-10-11,62.4,62.7,61.97,62.55,1745048,48.3857919909153,48.6184159908716,48.0523642576446,48.5021039908935,2250474.5860199,0.0,1.0
2016-10-12,62.8,63.16,62.18,62.53,1386264,48.6959573241904,48.975106124138,48.215201057614,48.4865957242297,1787774.26266457,0.0,1.0
2016-10-13,62.18,62.59,62.09,62.54,972531,48.215201057614,48.533120524221,48.1454138576271,48.4943498575616,1254209.79802075,0.0,1.0
2016-10-14,62.23,62.88,62.2,62.25,861551,48.2539717242734,48.7579903908454,48.2307093242778,48.2694799909372,1111086.13061648,0.0,1.0
2016-10-17,62.57,63.95,62.26,62.26,1814282,48.5176122575572,49.5876826573563,48.277234124269,48.277234124269,2339761.16007889,0.0,1.0
2016-10-18,63.03,63.61,62.75,63.41,1204590,48.8743023908236,49.3240421240725,48.657186657531,49.1689594574349,1553481.15442882,0.0,1.0
2016-10-19,63.37,63.45,62.78,63.22,1132095,49.1379429241074,49.1999759907625,48.6804490575267,49.0216309241293,1459989.08136636,0.0,1.0
2016-10-20,62.88,63.34,62.56,63.07,2422801,48.7579903908454,49.1146805241118,48.5098581242254,48.9053189241511,3124528.4241371,0.0,1.0
2016-10-21,63.07,63.42,62.69,62.98,1104668,48.9053189241511,49.1767135907668,48.6106618575398,48.8355317241642,1424618.26837395,0.0,1.0
2016-10-24,63.31,63.44,63.02,63.27,1050802,49.0914181241162,49.1922218574306,48.8665482574917,49.0604015907887,1355150.80154751,0.0,1.0
2016-10-25,61.72,62.75,61.29,62.67,1801126,47.8585109243477,48.657186657531,47.5250831910769,48.595153590876,2322794.72497013,0.0,1.0
2016-10-26,61.16,61.99,60.97,61.4,1921857,47.4242794577625,48.0678725243083,47.2769509244568,47.6103786577276,2478493.62107199,0.0,1.0
2016-10-27,61.52,61.92,61.29,61.33,679521,47.7034282577101,48.0135935909852,47.5250831910769,47.5560997244044,876333.912400591,0.0,1.0
2016-10-28,62.61,62.84,61.49,61.67,947696,48.5486287908847,48.7269738575179,47.6801658577145,47.8197402576883,1222181.7183669,0.0,1.0
2016-10-31,64.79,64.87,62.9443,62.97,2386589,50.239029857234,50.3010629238891,48.8078494681694,48.8277775908323,3077828.1696404,0.0,1.0
2016-11-01,64.34,65.17,64.11,64.54,1943437,49.8900938572996,50.5336869238454,49.7117487906664,50.0451765239371,2506323.93953103,0.0,1.0
2016-11-02,64.62,65.27,64.14,64.26,1640517,50.1072095905921,50.6112282571642,49.735011190662,49.8280607906445,2115667.77328395,0.0,1.0
2016-11-03,63.8,64.94,63.68,64.64,1897338,49.4713706573782,50.3553418572122,49.3783210573956,50.1227178572559,2446873.06600725,0.0,1.0
2016-11-04,63.86,64.46,63.26,63.69,1764737,49.5178954573694,49.9831434572821,49.0526474574568,49.3860751907275,2275866.20511814,0.0,1.0
2016-11-07,65.5,65.56,64.43,64.43,1405614,50.7895733237973,50.8360981237886,49.9598810572865,49.9598810572865,1812728.69557386,0.0,1.0
2016-11-08,65.61,65.82,65.0,65.31,1250274,50.874868790448,51.0377055904174,50.4018666572035,50.6422447904917,1612396.8295207,0.0,1.0
2016-11-09,68.58,68.9,64.54,64.9,2978676,53.1778463900156,53.4259786566357,50.0451765239371,50.3243253238847,3841404.15506473,0.0,1.0
2016-11-10,69.31,70.0,68.51,68.6,2985645,53.7438981232426,54.2789333231422,53.1235674566925,53.1933546566793,3850391.61981641,0.0,1.0
2016-11-11,70.12,70.19,69.0,69.21,2293775,54.3719829231247,54.4262618564479,53.5035199899544,53.6663567899239,2958132.00757102,0.0,1.0
2016-11-14,72.51,72.5725,70.34,70.45,2745539,56.2252207894434,56.2736841227677,54.542573856426,54.6278693230767,3540742.57236849,0.0,1.0
2016-11-15,73.07,73.28,72.01,72.49,3026302,56.6594522560286,56.822289055998,55.8375141228496,56.2097125227797,3902824.30089097,0.0,1.0
2016-11-16,71.6,72.8,71.55,72.75,2667881,55.5195946562426,56.4500906560679,55.4808239895832,56.4113199894085,3440592.11495921,0.0,1.0
2016-11-17,72.47,72.56,70.97,71.52,2041758,56.1942042561159,56.2639914561028,55.0310842563343,55.4575615895876,2633122.12031005,0.0,1.0
2016-11-18,72.84,72.85,71.92,72.44,1396795,56.4811071893954,56.4888613227273,55.7677269228627,56.1709418561203,1801355.40648719,0.0,1.0
2016-11-21,73.14,73.19,72.61,72.66,1312932,56.7137311893517,56.7525018560111,56.3027621227622,56.3415327894216,1693202.76529487,0.0,1.0
2016-11-22,74.0,74.47,73.16,73.16,2470085,57.3805866558932,57.7450309224914,56.7292394560155,56.7292394560155,3185507.51487005,0.0,1.0
2016-11-23,74.49,74.73,73.81,73.98,782322,57.7605391891552,57.9466383891202,57.2332581225875,57.3650783892294,1008909.65697463,0.0,1.0
2016-11-25,74.95,74.99,74.5,74.9,278735,58.1172293224215,58.148245855749,57.768293322487,58.0784586557621,359466.349197418,0.0,1.0
2016-11-28,73.93,74.61,73.67,74.24,1084777,57.32630772257,57.8535887891377,57.1247002559412,57.5666858558582,1398966.14305103,0.0,1.0
2016-11-29,72.88,73.03,72.255,73.0,2354370,56.5121237227229,56.6284357227011,56.0274903894806,56.6051733227054,3036277.42680297,0.0,1.0
2016-11-30,73.3,73.5,72.65,72.85,2509783,56.8377973226617,56.9928799892993,56.3337786560897,56.4888613227273,3236703.43619475,0.0,1.0
2016-12-01,75.79,75.84,73.56,73.86,1994889,58.7685765222992,58.8073471889586,57.0394047892906,57.2720287892469,2572678.228009,0.0,1.0
2016-12-02,75.04,75.83,74.99,75.7,1667086,58.1870165224084,58.7995930556267,58.148245855749,58.6987893223123,2149932.07963882,0.0,1.0
2016-12-05,76.71,76.73,75.45,75.6,1677947,59.481956788832,59.4974650554957,58.5049359890154,58.6212479889936,2163938.80293741,0.0,1.0
2016-12-06,77.25,77.45,75.76,76.27,2109789,59.9006799887533,60.0557626553909,58.7453141223036,59.1407749222294,2720857.26373391,0.0,1.0
2016-12-07,78.59,78.65,76.86,77.3,1395282,60.9397338552249,60.9862586552162,59.5982687888101,59.9394506554127,1799404.1890716,0.0,1.0
2016-12-08,78.94,79.28,76.78,78.47,2863388,61.2111285218406,61.4747690551245,59.5362357221551,60.8466842552424,3692724.74104686,0.0,1.0
2016-12-09,78.6,79.43,78.35,79.19,1612014,60.9474879885568,61.5910810551026,60.7536346552599,61.4049818551376,2078909.31327292,0.0,1.0
2016-12-12,78.09,78.42,77.711,78.03,2191414,60.5520271886311,60.807913588583,60.2581455353529,60.5055023886398,2826123.70229828,0.0,1.0
2016-12-13,76.86,78.18,76.39,78.01,2134766,59.5982687888101,60.621814388618,59.2338245222119,60.489994121976,2753068.47152591,0.0,1.0
2016-12-14,76.4,77.19,76.11,77.08,1808332,59.2415786555438,59.8541551887621,59.0167087889193,59.7688597221114,2332087.83316363,0.0,1.0
2016-12-15,75.76,76.81,75.56,76.67,1785940,58.7453141223036,59.5594981221507,58.5902314556661,59.4509402555045,2303210.33126675,0.0,1.0
2016-12-16,75.53,76.0,74.89,75.74,3316047,58.5669690556704,58.9314133222687,58.0707045224303,58.7298058556398,4276489.52896856,0.0,1.0
2016-12-19,75.68,76.359,74.76,75.31,2254628,58.6832810556486,59.2097867088831,57.9699007891159,58.3963781223691,2907646.67500772,0.0,1.0
2016-12-20,75.74,78.155,75.05,76.5,3105341,58.7298058556398,60.6024290552883,58.1947706557403,59.3191199888625,4004755.74392545,0.0,1.0
2016-12-21,75.74,76.23,75.21,75.7,1459949,58.7298058556398,59.1097583889018,58.3188367890503,58.6987893223123,1882801.00111009,0.0,1.0
2016-12-22,74.57,75.7,74.14,75.7,1098168,57.8225722558102,58.6987893223123,57.4891445225395,58.6987893223123,1416235.64233207,0.0,1.0
2016-12-23,74.48,74.665,73.73,74.41,633552,57.7527850558233,57.896236522463,57.1712250559325,57.6985061225001,817050.691397645,0.0,1.0
2016-12-27,74.37,75.22,74.32,74.77,641938,57.6674895891726,58.3265909223822,57.6287189225132,57.9776549224477,827865.568626446,0.0,1.0
2016-12-28,73.68,74.87,73.35,74.28,954937,57.1324543892731,58.0551962557665,56.8765679893211,57.5977023891857,1231519.96377755,0.0,1.0
2016-12-29,73.78,74.24,73.57,73.76,540808,57.2099957225919,57.5666858558582,57.0471589226224,57.1944874559281,697444.80376256,0.0,1.0
2016-12-30,72.72,73.74,72.03,73.57,1453084,56.3880575894129,57.1789791892644,55.8530223895133,57.0471589226224,1873947.65837509,0.0,1.0
2017-01-03,72.06,73.23,71.19,73.2,2143848,55.876284789509,56.7835183893386,55.2016751896356,56.760255989343,2764780.93455858,0.0,1.0
2017-01-04,72.09,72.76,71.82,72.15,1907504,55.8995471895046,56.4190741227404,55.6901855895439,55.9460719894958,2459983.49313675,0.0,1.0
2017-01-05,72.33,72.96,71.675,72.96,1840435,56.0856463894696,56.5741567893779,55.5777506562317,56.5741567893779,2373488.97836709,0.0,1.0
2017-01-06,71.55,72.36,71.34,72.09,2240037,55.9150554561683,56.548056083974,55.7509441822928,56.3370558747055,2866395.21399812,0.56,1.0
2017-01-09,71.56,72.0,71.015,71.49,1466456,55.9228702787338,56.2667224716159,55.496962448914,55.8681665207753,1876505.81661768,0.0,1.0
2017-01-10,72.25,72.63,71.55,71.66,2029464,56.4620930357535,56.7590562932426,55.9150554561683,56.0010185043889,2596941.87934461,0.0,1.0
2017-01-11,72.89,73.09,72.04,72.04,1952067,56.9622416799456,57.1185381312557,56.2979817618779,56.2979817618779,2497903.16240475,0.0,1.0
2017-01-12,73.81,74.06,72.675,72.87,2121733,57.6812053559718,57.8765759201094,56.7942229947873,56.9466120348146,2715011.09873715,0.0,1.0
2017-01-13,73.37,73.83,72.9,73.68,1410282,57.3373531630897,57.6968350011028,56.9700565025111,57.5796126626203,1804624.46610823,0.0,1.0
2017-01-17,72.88,74.05,72.73,73.14,1331562,56.9544268573801,57.8687610975439,56.8372045188976,57.1576122440832,1703892.81245879,0.0,1.0
2017-01-18,73.16,73.26,72.43,73.26,852380,57.1732418892142,57.2513901148692,56.6027598419325,57.2513901148692,1090722.14097701,0.0,1.0
2017-01-19,72.59,73.29,72.36,72.92,1139962,56.7277970029806,57.2748345825657,56.548056083974,56.9856861476421,1458717.70017179,0.0,1.0
2017-01-20,73.44,73.66,72.625,72.74,1224471,57.3920569210483,57.5639830174893,56.7551488819598,56.8450193414631,1566857.07159278,0.0,1.0
2017-01-23,73.0,73.44,72.44,73.38,1436192,57.0482047281662,57.3920569210483,56.610574664498,57.3451679856552,1837779.40952867,0.0,1.0
2017-01-24,73.67,73.82,73.06,73.22,1137923,57.5717978400548,57.6890201785373,57.0950936635592,57.2201308246072,1456108.55584009,0.0,1.0
2017-01-25,73.57,73.7,72.5,72.96,1435871,57.4936496143998,57.5952423077513,56.657463599891,57.0169454379041,1837368.65164222,0.0,1.0
2017-01-26,73.55,74.46,73.4,73.76,749560,57.4780199692688,58.1891688227295,57.3607976307863,57.6421312431443,959151.655354097,0.0,1.0
2017-01-27,73.56,73.82,72.7,73.68,1101000,57.4858347918343,57.6890201785373,56.8137600512011,57.5796126626203,1408861.16194149,0.0,1.0
2017-01-30,73.82,74.04,73.02,74.04,1139354,57.6890201785373,57.8609462749784,57.0638343732972,57.8609462749784,1457939.69146474,0.0,1.0
2017-01-31,73.28,74.09,72.79,73.96,1132516,57.2670197600002,57.9000203878059,56.8840934542906,57.7984276944544,1449189.65274961,0.0,1.0
2017-02-01,72.18,73.69,71.73,73.26,1898914,56.407389277795,57.5874274851858,56.0557222623474,57.2513901148692,2429887.54265845,0.0,1.0
2017-02-02,71.63,72.35,71.43,72.08,1708965,55.9775740366924,56.5402412614085,55.8212775853823,56.3292410521399,2186825.08230457,0.0,1.0
2017-02-03,71.82,73.18,71.625,72.97,1681937,56.1260556654369,57.1888715343452,55.9736666254096,57.0247602604696,2152239.52418926,0.0,1.0
2017-02-06,72.33,72.96,71.68,71.8,2188276,56.5246116162775,57.0169454379041,56.0166481495199,56.1104260203059,2800160.82471269,0.0,1.0
2017-02-07,71.85,73.23,71.81,72.4,1264335,56.1495001331334,57.2279456471727,56.1182408428714,56.579315374236,1617867.82668782,0.0,1.0
2017-02-08,73.44,73.51,71.7,71.7,982847,57.3920569210483,57.4467606790068,56.0322777946509,56.0322777946509,1257670.2692377,0.0,1.0
2017-02-09,75.07,75.22,73.18,73.46,1592876,58.6658729992251,58.7830953377076,57.1888715343452,57.4076865661793,2038275.32442208,0.0,1.0
2017-02-10,76.28,76.76,75.32,75.33,1690597,59.6114665296509,59.986578012795,58.8612435633627,58.8690583859282,2163321.02978637,0.0,1.0
2017-02-13,76.08,76.71,76.02,76.42,1156008,59.4551700783408,59.9475038999675,59.4082811429478,59.7208740455679,1479250.47601604,0.0,1.0
2017-02-14,76.24,76.25,74.85,75.36,1057107,59.5802072393889,59.5880220619544,58.4939469027841,58.8925028536247,1352694.81954267,0.0,1.0
2017-02-15,75.74,76.3,75.2675,76.06,1395078,59.1894661111138,59.6270961747819,58.8202157448938,59.4395404332098,1785169.12995368,0.0,1.0
2017-02-16,75.8,76.3,75.44,75.99,658407,59.2363550465068,59.6270961747819,58.9550214341487,59.3848366752513,842510.491417264,0.0,1.0
2017-02-17,76.73,76.75,75.61,75.7,1195862,59.9631335450985,59.9787631902295,59.0878734177622,59.1582068208518,1530248.43491523,0.0,1.0
2017-02-21,76.7,77.11,76.445,76.54,1269537,59.939689077402,60.2600968025876,59.7404111019817,59.8146519163539,1624524.40776359,0.0,1.0
2017-02-22,75.42,76.15,74.875,75.92,1472238,58.9393917890177,59.5098738362994,58.5134839591978,59.3301329172928,1883904.57705214,0.0,1.0
2017-02-23,75.46,76.06,75.21,75.51,1089027,58.9706510792797,59.4395404332098,58.7752805151421,59.0097251921072,1393540.27666272,0.0,1.0
2017-02-24,75.46,75.66,74.62,75.02,1160021,58.9706510792797,59.1269475305897,58.3142059837775,58.6267988863976,1484385.58940647,0.0,1.0
2017-02-27,74.53,75.65,74.31,75.51,1411108,58.243872580688,59.1191327080242,58.071946484247,59.0097251921072,1805681.43188458,0.0,1.0
2017-02-28,74.68,75.015,74.3401,74.65,1602525,58.3610949191705,58.6228914751149,58.0954691001691,58.337650451474,2050622.37378772,0.0,1.0
2017-03-01,74.89,75.48,74.73,75.43,930116,58.5252061930461,58.9862807244107,58.400169031998,58.9472066115832,1190194.64895583,0.0,1.0
2017-03-02,75.47,75.55,74.61,74.85,1065730,58.9784659018452,59.0409844823692,58.306391161212,58.4939469027841,1363728.97921517,0.0,1.0
2017-03-03,75.11,75.44,74.49,75.4,696579,58.6971322894871,58.9550214341487,58.212613290426,58.9237621438867,891356.130176239,0.0,1.0
2017-03-06,74.68,75.23,74.21,74.97,1118350,58.3610949191705,58.7909101602731,57.9937982585919,58.5877247735701,1431062.56172322,0.0,1.0
2017-03-07,74.51,74.79,74.11,74.79,1329773,58.228242935557,58.4470579673911,57.9156500329369,58.4470579673911,1701603.57302309,0.0,1.0
2017-03-08,75.18,75.54,74.515,74.57,1219055,58.7518360474456,59.0331696598037,58.2321503468397,58.27513187095,1559926.65192605,0.0,1.0
2017-03-09,75.22,75.59,74.88,75.07,778100,58.7830953377076,59.0722437726312,58.5173913704806,58.6658729992251,995671.998280356,0.0,1.0
2017-03-10,74.16,75.8,73.83,75.26,2159743,57.9547241457644,59.2363550465068,57.6968350011028,58.8143546279697,2763649.43912352,0.0,1.0
2017-03-13,74.45,74.55,73.81,74.36,1863357,58.181354000164,58.259502225819,57.6812053559718,58.1110205970745,2384388.10911154,0.0,1.0
2017-03-14,74.61,74.75,74.01,74.59,1026435,58.306391161212,58.415798677129,57.8375018072819,58.290761516081,1313446.32766341,0.0,1.0
2017-03-15,75.83,75.92,74.31,74.55,1400030,59.2597995142033,59.3301329172928,58.071946484247,58.259502225819,1791505.80613346,0.0,1.0
2017-03-16,75.4,76.12,75.24,75.84,956474,58.9237621438867,59.4864293686028,58.7987249828386,59.2676143367688,1223922.86194988,0.0,1.0
2017-03-17,76.66,77.07,75.54,75.77,2140540,59.90842978714,60.2288375123256,59.0331696598037,59.2129105788103,2739076.90425271,0.0,1.0
2017-03-20,76.86,77.0979,76.34,76.69,932309,60.06472623845,60.2506408672833,59.6583554650439,59.9318742548365,1193000.85470346,0.0,1.0
2017-03-21,76.6,77.4,76.46,77.0,1381165,59.861540851747,60.4867266569871,59.7521333358299,60.174133754367,1767365.78268203,0.0,1.0
2017-03-22,77.0,77.16,76.31,76.54,1370126,60.174133754367,60.2991709154151,59.6349109973474,59.8146519163539,1753240.06209468,0.0,1.0
2017-03-23,76.64,77.53,76.58,77.08,1222176,59.892800142009,60.5883193503387,59.8459112066159,60.2366523348911,1563920.34464759,0.0,1.0
2017-03-24,76.71,77.16,76.46,76.66,1242422,59.9475038999675,60.2991709154151,59.7521333358299,59.90842978714,1589827.52274447,0.0,1.0
2017-03-27,75.58,76.54,75.2,76.06,2614312,59.0644289500657,59.8146519163539,58.7674656925766,59.4395404332098,3345324.83378526,0.0,1.0
2017-03-28,82.62,82.82,78.91,78.98,10816000,64.5660640361793,64.7223604874893,61.666764864378,61.7214686223365,13840365.4201264,0.0,1.0
2017-03-29,82.57,83.1,81.58,81.95,3739444,64.5269899233518,64.9411755193234,63.7533224893671,64.0424709242906,4785065.7755269,0.0,1.0
2017-03-30,82.83,83.03,82.03,82.3,1825390,64.7301753100548,64.8864717613649,64.1049895048147,64.3159897140832,2335804.79236728,0.0,1.0
2017-03-31,83.67,84.125,82.51,82.83,3256635,65.386620405557,65.7421948322874,64.4801009879588,64.7301753100548,4167253.92381409,0.0,1.0
2017-04-03,83.21,83.7865,82.85,83.64,2064681,65.0271385675439,65.4776630884451,64.7458049551858,65.3631759378605,2642006.24223298,0.0,1.0
2017-04-04,83.98,84.43,82.67,83.11,2184767,65.6288799050876,65.9805469205352,64.6051381490068,64.9489903418889,2795670.63959257,0.0,1.0
2017-04-05,82.88,84.55,82.7,84.15,1589233,64.7692494228823,66.0743247913212,64.6285826167033,65.7617318887011,2033613.67027771,0.0,1.0
2017-04-06,83.38,83.625,82.3782,82.71,1616466,65.5976206148256,65.7903696799567,64.8094736211588,65.0705109265078,2054661.94988082,0.56,1.0
2017-04-07,82.84,83.4699,82.68,83.21,1528996,65.172785940659,65.6683477207655,65.0469090001653,65.4638763655509,1943480.34707812,0.0,1.0
2017-04-10,82.7,83.3,82.63,82.98,1048129,65.062643617727,65.5346821445787,65.0075724562609,65.2829282635911,1332258.62768944,0.0,1.0
2017-04-11,82.94,83.01,82.36,82.79,1026287,65.2514590284677,65.3065301899337,64.7951551191777,65.1334493967547,1304495.63959733,0.0,1.0
2017-04-12,82.49,83.1799,82.06,83.03,1601081,64.8974301333289,65.4401957661205,64.5591358557518,65.3222648074954,2035106.34271128,0.0,1.0
2017-04-13,81.97,82.83,81.87,82.41,952590,64.4883300767241,65.1649186318782,64.4096569889155,64.834491663082,1210820.65866957,0.0,1.0
2017-04-17,82.64,82.65,82.06,82.4,1169591,65.0154397650418,65.0233070738227,64.5591358557518,64.8266243543011,1486646.87325503,0.0,1.0
2017-04-18,82.72,83.28,82.43,82.58,825391,65.0783782352887,65.518947527017,64.8502262806437,64.9682359123566,1049140.21171746,0.0,1.0
2017-04-19,83.04,83.45,82.58,83.21,1037742,65.3301321162763,65.6526917762916,64.9682359123566,65.4638763655509,1319055.89179929,0.0,1.0
2017-04-20,84.05,84.07,82.91,83.36,1284129,66.1247303031433,66.140464920705,65.2278571021251,65.5818859972639,1632234.14228231,0.0,1.0
2017-04-21,84.16,84.43,83.38,84.1,1182548,66.2112706997328,66.4236880368161,65.5976206148256,66.1640668470476,1503116.29165579,0.0,1.0
2017-04-24,85.18,85.76,84.47,84.95,1901385,67.0137361953807,67.4700401046707,66.4551572719395,66.8327880934209,2416817.55853457,0.0,1.0
2017-04-25,85.55,85.73,84.76,85.18,1806849,67.3048266202726,67.4464381783281,66.6833092265845,67.0137361953807,2296654.48545173,0.0,1.0
2017-04-26,86.05,86.44,85.27,85.53,2480473,67.6981920593157,68.0050171017693,67.0845419744085,67.2890920027109,3152886.29071489,0.0,1.0
2017-04-27,85.96,86.44,85.54,86.18,1813642,67.6273862802879,68.0050171017693,67.2969593114917,67.8004670734669,2305288.95015779,0.0,1.0
2017-04-28,85.19,85.99,85.04,85.99,1905305,67.0216035041616,67.6509882066305,66.9035938724486,67.6509882066305,2421800.20267527,0.0,1.0
2017-05-01,85.63,85.825,85.085,85.42,633326,67.3677650905195,67.5211776117463,66.9389967619625,67.2025516061214,805009.715063739,0.0,1.0
2017-05-02,86.82,87.08,85.72,86.09,1364742,68.303974835442,68.5085248637444,67.4385708695472,67.7296612944391,1734699.93108686,0.0,1.0
2017-05-03,87.42,87.63,86.54,86.54,836571,68.7760133622937,68.9412268466918,68.0836901895779,68.0836901895779,1063350.91617996,0.0,1.0
2017-05-04,87.33,87.5,86.44,87.19,1115488,68.705207583266,68.8389518325406,68.0050171017693,68.5950652603339,1417877.48653461,0.0,1.0
2017-05-05,87.33,87.58,86.605,87.42,1242483,68.705207583266,68.9018903027875,68.1348276966535,68.7760133622937,1579298.63261818,0.0,1.0
2017-05-08,87.08,87.56,86.94,87.3,803249,68.5085248637444,68.8861556852258,68.3983825408124,68.6816056569234,1020995.89881867,0.0,1.0
2017-05-09,87.27,87.58,86.91,87.35,726600,68.6580037305808,68.9018903027875,68.3747806144698,68.7209422008277,923568.681793125,0.0,1.0
2017-05-10,87.63,87.84,86.81,87.33,743193,68.9412268466918,69.1064403310899,68.2961075266612,68.705207583266,944659.75685092,0.0,1.0
2017-05-11,88.22,88.51,86.61,87.37,1499927,69.4053980647627,69.6335500194077,68.1387613510439,68.7366768183894,1906531.24439295,0.0,1.0
2017-05-12,88.31,89.14,88.28,88.4,1343496,69.4762038437904,70.129190472602,69.4526019174479,69.5470096228182,1707694.50827737,0.0,1.0
2017-05-15,88.4,88.83,88.0,88.34,1235111,69.5470096228182,69.8853039003953,69.2323172715837,69.499805770133,1569928.21103522,0.0,1.0
2017-05-16,85.96,88.23,85.69,88.23,2654972,67.6273862802879,69.4132653735436,67.4149689432047,69.4132653735436,3374688.94885447,0.0,1.0
2017-05-17,85.53,86.19,85.27,85.68,1122415,67.2890920027109,67.8083343822477,67.0845419744085,67.4071016344238,1426682.27632099,0.0,1.0
2017-05-18,86.45,86.63,85.15,85.64,1030699,68.0128844105502,68.1544959686057,66.9901342690381,67.3756323993003,1310103.65642099,0.0,1.0
2017-05-19,86.96,87.22,86.4,86.49,815826,68.4141171583741,68.6186671866765,67.9735478666458,68.0443536456736,1036982.30579763,0.0,1.0
2017-05-22,87.4,87.75,87.0,87.28,964964,68.760278744732,69.0356345520622,68.4455863934975,68.6658710393617,1226549.03586268,0.0,1.0
2017-05-23,86.64,87.56,86.15,87.56,819177,68.1623632773865,68.8861556852258,67.7768651471243,68.8861556852258,1041241.70388831,0.0,1.0
2017-05-24,87.21,87.36,86.52,86.9,1026715,68.6107998778956,68.7288095096086,68.0679555720162,68.3669133056889,1305039.6629882,0.0,1.0
2017-05-25,88.1,88.42,86.36,86.89,960126,69.3109903593923,69.5627442403799,67.9420786315224,68.3590459969081,1220399.53781352,0.0,1.0
2017-05-26,87.95,88.34,87.655,88.1,701661,69.1929807276794,69.499805770133,68.960895118644,69.3109903593923,891869.150613331,0.0,1.0
2017-05-30,87.49,87.9,87.27,87.8,817660,68.8310845237598,69.1536441837751,68.6580037305808,69.0749710959665,1039313.47144917,0.0,1.0
2017-05-31,88.93,88.95,86.82,87.57,1902741,69.9639769882039,69.9797116057656,68.303974835442,68.8940229940067,2418541.14666079,0.0,1.0
2017-06-01,90.09,90.09,88.63,89.0,1272616,70.8765848067838,70.8765848067838,69.727957724778,70.0190481496699,1617600.16728439,0.0,1.0
2017-06-02,91.3,91.75,90.16,90.29,1104009,71.8285291692681,72.1825580644069,70.9316559682499,71.0339309824011,1403286.72834812,0.0,1.0
2017-06-05,91.82,92.29,90.96,91.0,1336260,72.2376292258729,72.6073927385734,71.5610406707188,71.5925099058423,1698496.95394011,0.0,1.0
2017-06-06,91.98,92.37,91.605,91.69,1241774,72.3635061663667,72.6703312088203,72.0684820870844,72.1353542117217,1578397.43499171,0.0,1.0
2017-06-07,92.05,93.02,92.0,92.0,1314302,72.4185773278328,73.1817062795763,72.3792407839284,72.3792407839284,1670586.52025608,0.0,1.0
2017-06-08,91.85,92.88,91.7,92.34,1070186,72.2612311522155,73.0715639566443,72.1432215205026,72.6467292824778,1360294.89855967,0.0,1.0
2017-06-09,92.12,92.785,91.58,92.12,1103024,72.4736484892988,72.9968245232261,72.0488138151322,72.4736484892988,1402034.7118995,0.0,1.0
2017-06-12,91.94,92.68,91.774,92.02,1224145,72.3320369312433,72.914217781027,72.201439605481,72.3949754014902,1555989.51826816,0.0,1.0
2017-06-13,90.02,91.26,89.83,91.07,2548022,70.8215136453178,71.7970599341447,70.6720347784814,71.6475810673083,3238746.65527096,0.0,1.0
2017-06-14,90.47,90.83,89.84,90.01,1606952,71.1755425404566,71.4587656565676,70.6799020872623,70.8136463365369,2042568.86917813,0.0,1.0
2017-06-15,89.8,90.68,89.27,90.26,1467415,70.6484328521388,71.3407560248547,70.2314654867532,71.0103290560585,1865205.80400972,0.0,1.0
2017-06-16,89.3,89.57,88.53,89.33,1827097,70.2550674130958,70.467484750179,69.6492846369694,70.2786693394383,2322391.36773764,0.0,1.0
2017-06-19,90.57,90.68,89.39,89.5,1080812,71.2542156282652,71.3407560248547,70.3258731921235,70.412413588713,1373801.42321248,0.0,1.0
2017-06-20,88.68,90.31,88.63,90.14,1141611,69.7672942686823,71.0496655999628,69.727957724778,70.9159213506882,1451081.97961813,0.0,1.0
2017-06-21,88.28,89.315,88.03,88.77,1080588,69.4526019174479,70.2668683762671,69.2559191979263,69.8381000477101,1373516.70069016,0.0,1.0
2017-06-22,89.16,89.545,88.27,88.52,1097632,70.1449250901637,70.4478164782269,69.444734608667,69.6414173281885,1395181.03404067,0.0,1.0
2017-06-23,88.73,89.41,88.53,89.18,1723291,69.8066308125866,70.3416078096852,69.6492846369694,70.1606597077254,2190445.35812821,0.0,1.0
2017-06-26,90.08,90.565,89.33,89.54,3413267,70.868717498003,71.2502819738748,70.2786693394383,70.4438828238364,4338544.59647395,0.0,1.0
2017-06-27,92.69,95.22,92.29,93.01,6176474,72.9220850898079,74.9125142113659,72.6073927385734,73.1738389707955,7850809.18016723,0.0,1.0
2017-06-28,91.56,93.3,91.15,93.16,2209388,72.0330791975705,73.4019909254405,71.7105195375552,73.2918486025084,2808314.83998011,0.0,1.0
2017-06-29,91.76,91.94,90.9,91.59,2030655,72.1904253731878,72.3320369312433,71.5138368180337,72.0566811239131,2581130.4177355,0.0,1.0
2017-06-30,90.44,92.32,90.33,91.97,1682095,71.151940614114,72.630994664916,71.0654002175245,72.3556388575859,2138081.83567411,0.0,1.0
2017-07-03,91.34,91.57,90.51,90.69,842326,71.8599984043916,72.0409465063514,71.20701177558,71.3486233336355,1070665.99705488,0.0,1.0
2017-07-05,90.13,91.43,89.29,91.33,1787534,70.9080540419073,71.9308041834193,70.2472001043149,71.8521310956107,2272103.5233146,0.0,1.0
2017-07-06,89.68,90.33,89.01,89.38,1534340,71.0496655999628,71.5646330691864,70.51885297784,70.811988306475,1936667.96371343,0.63,1.0
2017-07-07,90.17,90.4573,89.34,89.89,1039922,71.4378718459929,71.6654874673898,70.7802980006766,71.2160397054043,1312605.82541079,0.0,1.0
2017-07-10,89.25,90.485,89.01,90.05,1234115,70.7089948126302,71.6874330041551,70.51885297784,71.3428009285978,1557719.26954795,0.0,1.0
2017-07-11,89.3,89.9,88.83,89.55,1077418,70.7486076948782,71.2239622818539,70.3762466017473,70.9466721061181,1359933.86350365,0.0,1.0
2017-07-12,89.61,90.24,89.375,89.47,1460837,70.9942075648156,71.4933298811401,70.8080270182502,70.8832914945213,1843891.32663376,0.0,1.0
2017-07-13,88.57,90.1,88.1975,89.62,1431248,70.1702596140578,71.3824138108458,69.8751436413104,71.0021301412652,1806543.62770241,0.0,1.0
2017-07-14,88.95,89.37,88.44,88.73,1156964,70.4713175191424,70.8040657300254,70.0672661202131,70.2970208372513,1460338.06976925,0.0,1.0
2017-07-17,89.66,90.01,88.895,88.98,1094975,71.0338204470636,71.3111106227994,70.4277433486696,70.4950852484912,1382094.58370838,0.0,1.0
2017-07-18,89.04,89.78,88.69,89.74,779803,70.5426207071888,71.1288913644587,70.2653305314529,71.0972010586604,984279.552190272,0.0,1.0
2017-07-19,89.86,90.05,89.15,89.15,955520,71.1922719760555,71.3428009285978,70.6297690481343,70.6297690481343,1206072.29993838,0.0,1.0
2017-07-20,89.57,90.24,89.51,89.85,693830,70.9625172590172,71.4933298811401,70.9149818003197,71.1843493996059,875763.08592834,0.0,1.0
2017-07-21,88.68,89.59,88.56,89.29,1139103,70.2574079550034,70.9783624119165,70.1623370376082,70.7406851184286,1437793.63600627,0.0,1.0
2017-07-24,86.63,88.585,86.55,88.5,2074046,68.6332797828365,70.1821434787322,68.5698991712397,70.1148015789107,2617893.32447044,0.0,1.0
2017-07-25,86.85,87.19,86.551,86.95,1709598,68.8075764647276,69.0769440640138,68.5706914288847,68.8868022292235,2157881.3544772,0.0,1.0
2017-07-26,85.83,87.27,85.4,87.2,1563964,67.9994736668689,69.1403246756105,67.6588028795364,69.0848666404634,1974059.8401926,0.0,1.0
2017-07-27,84.49,85.58,83.92,85.46,2883597,66.9378484226233,67.8014092556291,66.4862615649964,67.7063383382339,3639721.26788075,0.0,1.0
2017-07-28,83.85,84.15,82.62,83.86,2906509,66.4308035298492,66.6684808233371,65.4563266265491,66.4387261062988,3668641.15290272,0.0,1.0
2017-07-31,83.88,84.63,83.69,83.82,1465333,66.454571259198,67.0487644929176,66.3040423066557,66.4070358005005,1849566.2482058,0.0,1.0
2017-08-01,84.8,85.23,83.7,84.2,1560795,67.1834482925607,67.5241190798933,66.3119648831053,66.7080937055851,1970059.87879095,0.0,1.0
2017-08-02,84.56,85.3,84.04,84.79,961712,66.9933064577705,67.5795771150404,66.5813324823915,67.1755257161111,1213887.93925647,0.0,1.0
2017-08-03,82.08,84.07,82.01,84.07,1947189,65.028507498271,66.6051002117403,64.9730494631239,66.6051002117403,2457772.43348618,0.0,1.0
2017-08-04,83.15,83.32,81.6301,82.21,1238064,65.8762231783776,66.0109069780207,64.6720707838038,65.1315009921158,1562703.75915827,0.0,1.0
2017-08-07,83.77,84.29,83.08,83.08,901589,66.3674229182525,66.7793968936314,65.8207651432305,65.8207651432305,1137999.7476025,0.0,1.0
2017-08-08,81.83,83.7375,81.33,83.57,2393848,64.8304430870312,66.3416745447913,64.4343142645514,66.2089713892606,3021552.41445798,0.0,1.0
2017-08-09,81.28,82.0,80.98,81.63,2601963,64.3947013823035,64.9651268866743,64.1570240888156,64.6719915580393,3284238.42490431,0.0,1.0
2017-08-10,82.53,83.29,81.001,81.11,2309093,65.3850234385028,65.987139248672,64.1736614993598,64.2600175826604,2914573.32686036,0.0,1.0
2017-08-11,83.34,83.48,82.41,82.78,1082993,66.0267521309199,66.1376682012143,65.2899525211077,65.5830878497426,1366970.71576437,0.0,1.0
2017-08-14,82.75,83.84,82.18,83.73,1373398,65.5593201203939,66.4228809533997,65.107733262767,66.3357326124541,1733524.45222577,0.0,1.0
2017-08-15,83.48,83.78,82.45,83.12,2182186,66.1376682012143,66.3753454947021,65.321642826906,65.8524554490289,2754389.32509349,0.0,1.0
2017-08-16,84.39,84.73,83.5,83.65,1273655,66.8586226581273,67.1279902574136,66.1535133541134,66.2723520008574,1607627.27643379,0.0,1.0
2017-08-17,84.13,85.29,83.93,84.32,1400164,66.6526356704379,67.5716545385908,66.494184141446,66.8031646229802,1767308.91637111,0.0,1.0
2017-08-18,83.99,84.62,83.72,83.96,1643357,66.5417196001436,67.040841916468,66.3278100360045,66.5179518707948,2074270.92746341,0.0,1.0
2017-08-21,84.51,84.945,84.0,84.12,987850,66.9536935755225,67.2983256510798,66.5496421765932,66.6447130939883,1246879.73197226,0.0,1.0
2017-08-22,85.3,85.81,84.55,84.63,932801,67.5795771150404,67.9836285139697,66.9853838813209,67.0487644929176,1177396.02253728,0.0,1.0
2017-08-23,83.44,85.22,83.36,84.98,1224936,66.1059778954159,67.5161965034437,66.0425972838191,67.3260546686534,1546133.3920769,0.0,1.0
2017-08-24,82.38,83.89,82.36,83.66,1057049,65.2661847917589,66.4624938356476,65.2503396388597,66.280274577307,1334223.79288509,0.0,1.0
2017-08-25,83.68,84.62,82.57,82.96,1753353,66.2961197302061,67.040841916468,65.4167137443011,65.7256942258353,2213109.60033684,0.0,1.0
2017-08-28,84.84,85.23,83.27,83.65,2015472,67.2151385983591,67.5241190798933,65.9712940957728,66.2723520008574,2543960.30486165,0.0,1.0
2017-08-29,82.64,84.91,82.12,84.4,2381085,65.4721717794483,67.2705966335063,65.0601978040694,66.8665452345769,3005442.75608965,0.0,1.0
2017-08-30,82.88,83.375,82.54,82.64,1225076,65.6623136142386,66.0544811484935,65.3929460149524,65.4721717794483,1546310.1022682,0.0,1.0
2017-08-31,82.09,83.22,82.06,82.82,1534076,65.0364300747206,65.9316812135248,65.0126623453719,65.614778155541,1936334.73878126,0.0,1.0
2017-09-01,81.92,82.505,81.67,82.45,1427767,64.9017462750775,65.3652169973788,64.7036818638377,65.321642826906,1802149.85501729,0.0,1.0
2017-09-05,81.19,81.86,80.52,81.47,1738864,64.3233981942571,64.85421081638,63.7925855721343,64.5452303348458,2194821.3577529,0.0,1.0
2017-09-06,78.36,81.345,77.96,81.3,3263185,62.0813090590219,64.4461981292258,61.7644060010381,64.4105465352027,4118843.18284748,0.0,1.0
2017-09-07,77.05,78.59,76.72,78.37,3037006,61.043451544125,62.2635283173626,60.7820065212884,62.0892316354715,3833356.50886079,0.0,1.0
2017-09-08,78.55,79.2,76.27,76.84,2261416,62.2318380115642,62.7468054807878,60.4254905810567,60.8770774386836,2854394.67121301,0.0,1.0
2017-09-11,79.74,81.75,79.3,79.3,2233023,63.1746246090659,64.7670624754344,62.8260312452838,62.8260312452838,2818556.58220163,0.0,1.0
2017-09-12,81.22,81.43,79.72,79.72,1501235,64.3471659236059,64.5135400290474,63.1587794561667,63.1587794561667,1894882.31454914,0.0,1.0
2017-09-13,83.62,84.62,81.43,81.43,2677838,66.2485842715086,67.040841916468,64.5135400290474,64.5135400290474,3380009.03751088,0.0,1.0
2017-09-14,83.2,83.4738,82.19,83.37,2059583,65.9158360606256,66.1327562038155,65.1156558392166,66.0505198602687,2599637.89949346,0.0,1.0
2017-09-15,83.86,84.47,83.19,83.28,2068158,66.4387261062988,66.9220032697241,65.907913484176,65.9792166722224,2610461.39871061,0.0,1.0
2017-09-18,84.37,84.85,83.91,84.02,1715452,66.8427775052282,67.2230611748087,66.4783389885468,66.5654873294923,2165270.36490486,0.0,1.0
2017-09-19,83.31,84.39,82.82,84.36,2423100,66.0029844015712,66.8586226581273,65.614778155541,66.8348549287786,3058474.74671455,0.0,1.0
2017-09-20,83.8,84.31,83.22,83.55,1429000,66.3911906476013,66.7952420465306,65.9316812135248,66.1931262363614,1803706.16691639,0.0,1.0
2017-09-21,83.06,83.89,82.6575,83.78,1825400,65.8049199903313,66.4624938356476,65.4860362882351,66.3753454947021,2304048.45142699,0.0,1.0
2017-09-22,82.88,83.34,82.32,82.94,1897289,65.6623136142386,66.0267521309199,65.2186493330613,65.7098490729362,2394787.8724441,0.0,1.0
2017-09-25,83.14,83.86,81.91,83.04,2387106,65.868300601928,66.4387261062988,64.8938236986279,65.7890748374321,3013042.55653122,0.0,1.0
2017-09-26,77.71,81.73,77.55,80.52,6154309,61.5663415897983,64.7512173225352,61.4395803666048,63.7925855721343,7768065.14794193,0.0,1.0
2017-09-27,79.15,80.39,78.87,79.2,3083867,62.7071925985399,63.6895920782896,62.4853604579512,62.7468054807878,3892505.196536,0.0,1.0
2017-09-28,78.96,79.63,78.21,79.32,2289263,62.5566636459976,63.0874762681204,61.962470412278,62.841876398183,2889543.59047831,0.0,1.0
2017-09-29,78.78,78.94,78.14,78.88,2143417,62.4140572699049,62.5408184930984,61.9070123771308,62.4932830344008,2705454.48647545,0.0,1.0
2017-10-02,79.17,79.23,77.93,78.53,1535239,62.7230377514391,62.7705732101366,61.7406382716893,62.215992858665,1937802.69558471,0.0,1.0
2017-10-03,80.11,80.14,79.23,79.78,1739241,63.4677599377009,63.4915276670497,62.7705732101366,63.2063149148643,2195297.21305376,0.0,1.0
2017-10-04,79.6,80.44,79.33,80.15,1190260,63.0637085387716,63.7292049605375,62.8497989746326,63.4994502434993,1502364.80212309,0.0,1.0
2017-10-05,79.72,79.9425,78.78,79.7,1618988,63.1587794561667,63.3350567821702,62.4140572699049,63.1429343032676,2043511.99423627,0.0,1.0
2017-10-06,80.83,80.97,79.0,79.31,1926249,64.5373077583962,64.6490883236093,63.0761760845391,63.3236901932253,2412537.98892384,0.63,1.0
2017-10-09,79.74,80.88,79.5,80.78,1472449,63.6670162149513,64.5772293888294,63.4753923888717,64.4973861279629,1844174.42877474,0.0,1.0
2017-10-10,79.28,80.18,79.095,80.02,1052791,63.2997372149654,64.0183265627639,63.1520271823623,63.8905773453775,1318572.14819949,0.0,1.0
2017-10-11,79.34,79.855,79.25,79.54,2308398,63.3476431714853,63.7588359649478,63.2757842367054,63.5073296932183,2891161.9777899,0.0,1.0
2017-10-12,79.21,79.33,78.25,78.96,1799355,63.2438469323588,63.3396588453986,62.4773516280403,63.0442387801925,2253609.10923772,0.0,1.0
2017-10-13,79.42,79.46,78.83,79.12,988402,63.4115177801785,63.4434550845251,62.9404425410661,63.1719879975789,1237927.89682346,0.0,1.0
2017-10-16,80.2,80.37,79.27,79.68,1449553,64.0342952149372,64.1700287584103,63.2917528888787,63.6191102584314,1815498.24527282,0.0,1.0
2017-10-17,81.56,81.89,78.865,79.08,2209333,65.1201635627217,65.3836463235811,62.9683876823694,63.1400506932323,2767087.63648057,0.0,1.0
2017-10-18,81.96,82.25,81.235,81.6,1913597,65.4395366061877,65.6710820627006,64.8606729649055,65.1521008670683,2396691.94272947,0.0,1.0
2017-10-19,81.97,82.05,81.08,81.9,1555338,65.4475209322743,65.5113955409675,64.7369159105624,65.3916306496678,1947989.07649885,0.0,1.0
2017-10-20,82.77,83.56,82.15,82.37,1950066,66.0862670192064,66.7170287800518,65.5912388018341,65.7668939757404,2442367.68242774,0.0,1.0
2017-10-23,82.35,83.05,82.29,82.78,1873768,65.7509253235671,66.3098281496326,65.7030193670472,66.094251345293,2346807.95807284,0.0,1.0
2017-10-24,82.64,82.9,82.251,82.37,873215,65.9824707800799,66.1900632583328,65.6718804953092,65.7668939757404,1093661.49443718,0.0,1.0
2017-10-25,81.79,82.9,81.36,82.54,1777329,65.3038030627146,66.1900632583328,64.9604770409887,65.9026275192134,2226022.56059109,0.0,1.0
2017-10-26,82.79,83.03,82.195,82.27,803143,66.1022356713797,66.2938594974593,65.627168269224,65.6870507148739,1005899.5477938,0.0,1.0
2017-10-27,83.33,85.56,83.14,83.39,1585852,66.5333892800588,68.3138939973819,66.3816870844124,66.5812952365787,1986206.45348075,0.0,1.0
2017-10-30,82.77,83.26,82.1,83.07,1308772,66.0862670192064,66.4774989974523,65.5513171714008,66.3257968018059,1639176.53887936,0.0,1.0
2017-10-31,82.27,83.21,81.99,82.98,1101951,65.6870507148739,66.437577367019,65.4634895844476,66.2539378670261,1380142.77979255,0.0,1.0
2017-11-01,82.08,82.71,81.74,82.37,1262289,65.5353485192275,66.0383610626865,65.2638814322814,65.7668939757404,1580958.72626056,0.0,1.0
2017-11-02,81.81,82.31,81.415,81.69,880834,65.3197717148879,65.7189880192205,65.0043908344652,65.2239598018481,1103203.94037102,0.0,1.0
2017-11-03,82.28,83.22,81.63,81.83,1017739,65.6950350409605,66.4455616931057,65.1760538453282,65.3357403670612,1274671.13561609,0.0,1.0
2017-11-06,82.4,82.57,81.805,82.25,582894,65.7908469540003,65.9265804974734,65.3157795518446,65.6710820627006,730047.83831985,0.0,1.0
2017-11-07,81.65,82.97,81.34,82.3,1543654,65.1920224975015,66.2459535409394,64.9445083888154,65.7110036931338,1933355.40563771,0.0,1.0
2017-11-08,82.12,83.22,81.61,81.62,1348409,65.5672858235741,66.4455616931057,65.1600851931549,65.1680695192416,1688820.05239551,0.0,1.0
2017-11-09,82.14,82.28,81.27,81.62,1347739,65.5832544757474,65.6950350409605,64.8886181062088,65.1680695192416,1687980.90831156,0.0,1.0
2017-11-10,82.64,82.85,81.85,81.96,935186,65.9824707800799,66.1501416278996,65.3517090192345,65.4395366061877,1171277.31238782,0.0,1.0
2017-11-13,82.84,83.05,82.16,82.52,1845619,66.1421573018129,66.3098281496326,65.5992231279207,65.8866588670401,2311552.63446192,0.0,1.0
2017-11-14,82.85,83.52,82.66,82.95,1505611,66.1501416278996,66.6850914757052,65.9984394322532,66.2299848887661,1885708.30356907,0.0,1.0
2017-11-15,81.95,83.0,81.88,82.76,1463054,65.431552280101,66.2699065191994,65.3756619974945,66.0782826931197,1832407.62479149,0.0,1.0
2017-11-16,82.33,82.71,81.9,81.99,1062097,65.7349566713938,66.0383610626865,65.3916306496678,65.4634895844476,1330227.4837895,0.0,1.0
2017-11-17,82.81,83.23,82.2,82.49,686275,66.118204323553,66.4535460191923,65.6311604322673,65.8627058887802,859527.770474486,0.0,1.0
2017-11-20,82.29,82.95,81.88,82.95,1376768,65.7030193670472,66.2299848887661,65.3756619974945,66.2299848887661,1724338.39131633,0.0,1.0
2017-11-21,80.33,82.72,80.14,82.72,3043518,64.1380914540637,66.0463453887731,63.9863892584173,66.0463453887731,3811865.85689259,0.0,1.0
2017-11-22,79.76,80.26,79.18,80.16,1554027,63.6829848671246,64.0822011714571,63.2198939540989,64.0023579105906,1946347.10949277,0.0,1.0
2017-11-24,80.24,80.54,79.56,79.97,510696,64.0662325192838,64.3057623018833,63.5232983453916,63.8506557149442,639623.174777222,0.0,1.0
2017-11-27,80.28,80.55,79.88,80.15,1010480,64.0981698236304,64.31374662797,63.7787967801644,63.994373584504,1265579.57307065,0.0,1.0
2017-11-28,83.06,83.1,80.35,80.61,1108583,66.3178124757193,66.3497497800658,64.154060106237,64.3616525844899,1388449.05376987,0.0,1.0
2017-11-29,84.81,85.06,83.05,83.25,1437486,67.7150695408831,67.9146776930494,66.3098281496326,66.4695146713656,1800384.88458459,0.0,1.0
2017-11-30,84.32,85.64,83.96,84.94,2064122,67.3238375626372,68.3777686060751,67.0364018235178,67.8188657800095,2585217.55950215,0.0,1.0
2017-12-01,85.04,85.5,83.77,84.72,1441601,67.8987090408761,68.265988040862,66.8846996278714,67.6432106061032,1805538.73220471,0.0,1.0
2017-12-04,86.06,88.57,85.59,85.59,2336447,68.7131103017144,70.7171761494637,68.3378469756418,68.3378469756418,2926292.05601516,0.0,1.0
2017-12-05,86.14,86.63,84.7,86.53,2156127,68.7769849104076,69.1682168886535,67.6272419539299,69.088373627787,2700449.5765835,0.0,1.0
2017-12-06,85.53,86.82,85.5,86.32,1299295,68.2899410191219,69.3199190842998,68.265988040862,68.9207027799673,1627307.03367986,0.0,1.0
2017-12-07,85.28,86.35,85.07,85.57,1595456,68.0903328669557,68.9446557582273,67.922662019136,68.3218783234685,1998235.02032005,0.0,1.0
2017-12-08,86.41,86.46,84.69,85.34,1572750,68.9925617147472,69.0324833451804,67.6192576278433,68.1382388234756,1969796.80305089,0.0,1.0
2017-12-11,86.55,86.74,85.88,86.29,2051317,69.1043422799603,69.2560444756066,68.5693924321547,68.8967498017074,2569179.88786771,0.0,1.0
2017-12-12,87.14,87.65,85.99,86.65,1796422,69.5754175190727,69.9826181494918,68.6572200191079,69.1841855408268,2249935.66207616,0.0,1.0
2017-12-13,87.6,87.91,86.84,87.05,1218042,69.9426965190586,70.1902106277447,69.3358877364732,69.5035585842928,1525541.40046524,0.0,1.0
2017-12-14,86.96,88.65,86.93,87.73,1480532,69.431699649513,70.7810507581569,69.407746671253,70.0464927581851,1854298.01329807,0.0,1.0
2017-12-15,88.41,89.2,87.6,87.6,2894970,70.5894269320773,71.2201886929227,69.9426965190586,69.9426965190586,3625816.34139452,0.0,1.0
2017-12-18,90.54,90.85,89.3,89.85,3035889,72.2900883885338,72.53760249722,71.3000319537892,71.739169888555,3802310.88642019,0.0,1.0
2017-12-19,96.69,96.74,92.56,93.81,4832643,77.2004489318239,77.2403705622572,73.9029222580373,74.9009630188686,6052662.36317676,0.0,1.0
2017-12-20,95.67,98.29,95.5,97.73,2719244,76.3860476709856,78.477941105688,76.2503141275125,78.0308188448356,3405727.63498032,0.0,1.0
2017-12-21,95.06,97.0,94.86,96.79,1613062,75.8990037796999,77.4479630405101,75.7393172579669,77.2802921926904,2020285.72292028,0.0,1.0
2017-12-22,96.4,96.65,94.39,95.14,1384106,76.9689034753111,77.1685116274773,75.3640539318943,75.9628783883931,1733528.89771645,0.0,1.0
2017-12-26,97.15,97.71,96.17,96.32,1124417,77.5677279318098,78.0148501926623,76.7852639753181,76.9050288666178,1408280.40813611,0.0,1.0
2017-12-27,97.41,98.36,97.07,97.07,1021782,77.7753204100627,78.5338313882945,77.5038533231166,77.5038533231166,1279734.80655854,0.0,1.0
2017-12-28,97.5,97.88,97.05,97.59,670271,77.8471793448426,78.1505837361353,77.4878846709433,77.9190382796225,839483.498952612,0.0,1.0
2017-12-29,96.02,97.8,96.02,97.8,1514694,76.6654990840183,78.0867091274421,76.6654990840183,78.0867091274421,1897084.34194905,0.0,1.0
2018-01-02,96.32,97.34,95.57,96.78,2014992,76.9050288666178,77.7194301274562,76.3062044101191,77.2723078666038,2523684.50152479,0.0,1.0
2018-01-03,98.54,98.68,96.6,96.73,1632441,78.6775492578543,78.7893298230674,77.1285899970441,77.2323862361705,2044557.02620836,0.0,1.0
2018-01-04,98.52,100.11,98.41,99.52,2156029,78.661580605681,79.9310884534584,78.5737530187278,79.460013214346,2700326.83610555,0.0,1.0
2018-01-05,99.31,99.32,97.88,98.84,1275645,79.2923423665264,79.300326692613,78.1505837361353,78.9170790404538,1597686.49997002,0.0,1.0
2018-01-08,98.78,99.31,97.05,99.0,1856198,78.8691730839339,79.2923423665264,77.4878846709433,79.0448282578402,2324802.34381144,0.0,1.0
2018-01-09,97.49,98.54,97.19,98.48,1884885,78.3422075622149,79.1859794151263,78.1011298899545,79.1377638806742,2345573.91689621,0.63,1.0
2018-01-10,96.79,97.56,96.6,97.46,1352934,77.7796929936074,78.3984590190757,77.6270104678425,78.3180997949889,1683607.59498964,0.0,1.0
2018-01-11,97.6,97.95,96.86,97.05,1277395,78.4306027087104,78.7118599930142,77.8359444504681,77.988626976233,1589605.94071979,0.0,1.0
2018-01-12,98.02,99.41,97.76,97.99,1076329,78.7681114498749,79.8851046646814,78.5591774672493,78.7440036826489,1339396.95440251,0.0,1.0
2018-01-16,96.74,98.86,96.31,98.69,1544940,77.739513381564,79.443128932204,77.3939687179908,79.3065182512565,1922542.20664371,0.0,1.0
2018-01-17,97.46,98.58,97.06,97.57,1212260,78.3180997949889,79.218123104761,77.9966628986417,78.4064949414844,1508551.15112943,0.0,1.0
2018-01-18,97.36,97.8,96.81,97.15,898184,78.2377405709021,78.591321156884,77.7957648384247,78.0689862003198,1117711.1404534,0.0,1.0
2018-01-19,99.04,99.11,97.68,97.73,1306160,79.5877755355602,79.644026992421,78.4948900879799,78.5350697000232,1625401.4580694,0.0,1.0
2018-01-22,98.06,98.8,96.69,98.72,1184285,78.8002551395097,79.3949133977519,77.6993337695206,79.3306260184825,1473738.71942926,0.0,1.0
2018-01-23,97.49,98.58,97.44,97.71,813747,78.3422075622149,79.218123104761,78.3020279501715,78.5189978552059,1012636.70629908,0.0,1.0
2018-01-24,97.55,98.31,97.04,97.95,728852,78.390423096667,79.0011531997266,77.9805910538244,78.7118599930142,906992.331350524,0.0,1.0
2018-01-25,97.86,98.55,96.77,98.0,985524,78.6395366913361,79.1940153375349,77.76362114879,78.7520396050576,1226398.10326636,0.0,1.0
2018-01-26,98.49,98.6,97.1,97.99,808593,79.1457998030829,79.2341949495783,78.0288065882764,78.7440036826489,1006223.00574563,0.0,1.0
2018-01-29,98.23,98.98,97.75,98.34,795164,78.9368658204572,79.5395600011082,78.5511415448406,79.0252609669527,989511.794117336,0.0,1.0
2018-01-30,96.54,98.38,96.52,98.07,1259431,77.5787949333904,79.0574046565874,77.562723088573,78.8082910619183,1567251.31969882,0.0,1.0
2018-01-31,95.85,97.14,95.34,96.58,1790529,77.0243162871915,78.0609502779112,76.6144842443489,77.6109386230251,2228156.15798643,0.0,1.0
2018-02-01,97.51,97.55,95.02,95.4,1561068,78.3582794070323,78.390423096667,76.3573347272711,76.662699778801,1942612.08683889,0.0,1.0
2018-02-02,96.04,97.41,95.99,97.17,1688407,77.1769988129564,78.2779201829455,77.136819200913,78.0850580451372,2101074.29381897,0.0,1.0
2018-02-05,94.22,98.33,94.22,95.56,1676556,75.7144609345768,79.017225044544,75.7144609345768,76.7912745373398,2086326.76466513,0.0,1.0
2018-02-06,94.38,94.93,91.15,92.58,2458106,75.8430356931157,76.285011425593,73.2474327551122,74.3965696595534,3058897.13089449,0.0,1.0
2018-02-07,95.08,96.23,93.83,93.85,1213455,76.4055502617232,77.3296813387213,75.4010599606383,75.4171318054557,1510038.22372574,0.0,1.0
2018-02-08,91.33,95.66,91.23,95.35,1775009,73.3920793584685,76.8716337614266,73.3117201343817,76.6225201667576,2208842.88041765,0.0,1.0
2018-02-09,92.69,93.41,90.23,92.23,1646321,74.4849648060489,75.0635512194738,72.5081278935137,74.1153123752496,2048701.96136023,0.0,1.0
2018-02-12,94.22,94.87,93.15,93.25,1335002,75.7144609345768,76.236795891141,74.8546172368481,74.9349764609349,1661292.79515953,0.0,1.0
2018-02-13,94.72,95.0,93.23,93.87,1960415,76.1162570550108,76.3412628824538,74.9189046161175,75.433203650273,2439564.37145612,0.0,1.0
2018-02-14,95.61,96.09,94.18,94.71,1276374,76.8314541493832,77.2171784249998,75.6823172449421,76.1082211326021,1588335.39584881,0.0,1.0
2018-02-15,97.69,97.86,95.86,96.09,1836354,78.5029260103885,78.6395366913361,77.0323522096002,77.2171784249998,2285181.34771512,0.0,1.0
2018-02-16,96.52,97.72,96.11,97.4,1214885,77.562723088573,78.5270337776146,77.2332502698172,78.2698842605368,1511817.73319245,0.0,1.0
2018-02-20,94.9,96.13,94.25,95.98,1169676,76.260903658367,77.2493221146345,75.7385687018028,77.1287832785044,1455559.10138788,0.0,1.0
2018-02-21,95.3,96.65,94.84,94.84,1150541,76.5823405547142,77.6671900798859,76.2126881239149,76.2126881239149,1431747.27366374,0.0,1.0
2018-02-22,95.19,96.38,94.87,95.61,861088,76.4939454082187,77.4502201748515,76.236795891141,76.8314541493832,1071548.42494493,0.0,1.0
2018-02-23,95.35,95.75,94.21,95.48,1401820,76.6225201667576,76.9439570631047,75.7064250121681,76.7269871580704,1744441.93050687,0.0,1.0
2018-02-26,96.32,96.38,95.38,95.57,806039,77.4020046403995,77.4502201748515,76.6466279339836,76.7993104597485,1003044.77694984,0.0,1.0
2018-02-27,92.88,96.97,92.83,96.46,1660310,74.6376473318138,77.9243395969636,74.5974677197704,77.514507554121,2066110.04382863,0.0,1.0
2018-02-28,92.19,94.06,91.87,92.86,3204289,74.0831686856149,75.5858861760379,73.8260191685371,74.6215754869964,3987456.37033422,0.0,1.0
2018-03-01,92.5,94.36,91.77,92.39,1115526,74.3322822802839,75.8269638482983,73.7456599444504,74.2438871337885,1388174.17997361,0.0,1.0
2018-03-02,95.47,95.71,91.98,91.98,2294816,76.7189512356617,76.91181337347,73.9144143150326,73.9144143150326,2855697.06039153,0.0,1.0
2018-03-05,94.45,95.58,94.1,95.16,1857326,75.8992871499764,76.8073463821572,75.6180298656726,76.4698376409927,2311279.16067726,0.0,1.0
2018-03-06,94.12,94.87,93.08,94.87,1468480,75.63410171049,76.236795891141,74.7983657799873,76.236795891141,1827394.44872432,0.0,1.0
2018-03-07,93.39,93.56,92.46,93.25,1714781,75.0474793746564,75.184090055604,74.3001385906492,74.9349764609349,2133894.42156375,0.0,1.0
2018-03-08,93.62,94.28,93.34,93.78,1410974,75.232305590056,75.7626764690289,75.007299762613,75.3608803485949,1755833.27991825,0.0,1.0
2018-03-09,94.81,94.92,93.71,94.33,1033434,76.1885803566889,76.2769755031843,75.3046288917341,75.8028560810723,1286017.89246225,0.0,1.0
2018-03-12,94.75,95.48,94.31,94.85,1253138,76.1403648222368,76.7269871580704,75.7867842362549,76.2207240463236,1559420.23363307,0.0,1.0
2018-03-13,94.48,95.46,94.32,95.27,1572180,75.9233949172025,76.710915313253,75.7948201586636,76.5582327874881,1956439.99536623,0.0,1.0
2018-03-14,94.21,96.01,93.99,94.97,1280270,75.7064250121681,77.1528910457304,75.5296347191772,76.3171551152277,1593183.62583643,0.0,1.0
2018-03-15,93.62,95.19,93.45,94.31,1459845,75.232305590056,76.4939454082187,75.0956949091085,75.7867842362549,1816648.94925226,0.0,1.0
2018-03-16,94.55,95.2,93.68,93.87,3015717,75.9796463740632,76.5019813306274,75.2805211245081,75.433203650273,3752795.0702247,0.0,1.0
2018-03-19,94.37,95.09,93.66,94.18,1627921,75.834999770707,76.4135861841319,75.2644492796908,75.6823172449421,2025804.77661374,0.0,1.0
2018-03-20,95.11,96.37,94.45,94.69,1922451,76.4296580289492,77.4421842524429,75.8992871499764,76.0921492877847,2392321.50614548,0.0,1.0
2018-03-21,93.31,95.68,93.21,95.04,1656145,74.983191995387,76.887705606244,74.9028327713002,76.3734065720885,2060927.06695531,0.0,1.0
2018-03-22,85.94,90.0,85.88,88.48,5244847,69.0607171801903,72.3233016781141,69.0125016457382,71.1018414719948,6526751.66989568,0.0,1.0
2018-03-23,84.25,86.85,84.22,85.83,2713459,67.7026462931235,69.7919861193801,67.6785385258975,68.9723220336948,3376661.52309942,0.0,1.0
2018-03-26,84.82,86.83,84.55,85.49,2121694,68.1606938704182,69.7759142745628,67.9437239653839,68.6991006717997,2640261.92899576,0.0,1.0
2018-03-27,84.22,85.33,83.67,84.76,1430117,67.6785385258975,68.5705259132609,67.2365627934201,68.1124783359661,1779655.0629401,0.0,1.0
2018-03-28,84.38,84.73,83.91,84.26,1857939,67.8071132844363,68.0883705687401,67.4294249312284,67.7106822155322,2312041.98536474,0.0,1.0
2018-03-29,85.25,85.64,84.21,84.78,1319850,68.5062385339914,68.8196395079299,67.6705026034888,68.1285501807835,1642437.46128568,0.0,1.0
2018-04-02,84.07,86.03,82.38,86.01,2188506,67.5579996897672,69.1330404818684,66.1999288027004,69.1169686370511,2723403.59786982,0.0,1.0
2018-04-03,84.56,85.38,83.57,84.26,1381417,67.9517598877925,68.6107055253042,67.1562035693333,67.7106822155322,1719052.18809477,0.0,1.0
2018-04-04,86.84,87.04,83.75,83.75,1829153,69.7839501969714,69.944668645145,67.3008501726895,67.3008501726895,2276220.33535863,0.0,1.0
2018-04-05,86.67,87.08,86.06,87.08,1852828,69.6473395160239,69.9768123347797,69.1571482490944,69.9768123347797,2305681.79453652,0.0,1.0
2018-04-06,86.86,87.09,85.83,86.01,1757619,69.8000220417888,69.9848482571884,68.9723220336948,69.1169686370511,2187202.55200778,0.0,1.0
2018-04-09,86.55,87.91,86.48,87.29,2084316,70.0571715588665,71.1580121518192,70.000510645994,70.6561583520908,2575004.7537734,0.63,1.0
2018-04-10,86.59,87.25,85.87,87.09,1698489,70.0895492233651,70.6237806875922,69.5067512623902,70.4942700295978,2098346.53153928,0.0,1.0
2018-04-11,86.5,87.04,86.04,86.32,970039,70.0166994782433,70.4537979489745,69.6443563365093,69.8709999879995,1198405.15370299,0.0,1.0
2018-04-12,86.85,87.69,86.67,87.13,1040852,70.3000040426061,70.9799349970769,70.1543045523624,70.5266476940964,1285888.9189425,0.0,1.0
2018-04-13,87.72,87.88,86.86,87.28,1785453,71.0042182454509,71.1337289034453,70.3080984587308,70.6480639359661,2205783.55807803,0.0,1.0
2018-04-16,88.95,89.12,88.0,88.0,1618540,71.9998314287831,72.1374365029022,71.2308618969411,71.2308618969411,1999575.97320771,0.0,1.0
2018-04-17,89.42,90.42,88.88,89.96,1318708,72.3802689866418,73.189710599107,71.9431705159105,72.817367457373,1629157.65595956,0.0,1.0
2018-04-18,89.76,90.58,89.34,89.55,1137848,72.65547913488,73.3192212571014,72.3155136576445,72.4854963962622,1405719.67449828,0.0,1.0
2018-04-19,89.76,90.1,88.95,89.74,843946,72.65547913488,72.9306892831181,71.9998314287831,72.6392903026306,1042627.39523568,0.0,1.0
2018-04-20,91.05,91.35,90.36,90.72,1773846,73.6996588149601,73.9424912986997,73.1411441023591,73.4325430828466,2191444.0432554,0.0,1.0
2018-04-23,91.05,91.35,89.85,91.02,1500336,73.6996588149601,73.9424912986997,72.7283288800018,73.6753755665861,1853544.43964225,0.0,1.0
2018-04-24,90.4,91.88,89.69,91.58,1004653,73.1735217668577,74.3714953533063,72.5988182220074,74.1286628695667,1241167.96632215,0.0,1.0
2018-04-25,91.12,91.49,90.06,90.51,890346,73.7563197278327,74.0558131244448,72.8983116186195,73.2625603442289,1099950.86277855,0.0,1.0
2018-04-26,92.85,93.5,91.64,91.64,1413546,75.1566537173975,75.6827907654999,74.1772293663146,74.1772293663146,1746322.37610678,0.0,1.0
2018-04-27,94.44,95.43,92.75,93.01,1346373,76.4436658812173,77.2450130775579,75.075709556151,75.286164375392,1663335.53806244,0.0,1.0
2018-04-30,92.86,94.69,92.72,94.69,2533701,75.1647481335222,76.6460262843336,75.0514263077771,76.6460262843336,3130183.77234566,0.0,1.0
2018-05-01,93.3,93.41,92.15,92.77,956271,75.5209024430069,75.6099410203781,74.5900445886719,75.0918983884003,1181395.89721311,0.0,1.0
2018-05-02,91.99,93.35,91.78,92.83,1003077,74.4605339306774,75.5613745236301,74.2905511920597,75.1404648851482,1239220.94509698,0.0,1.0
2018-05-03,91.83,92.14,91.09,91.87,869509,74.331023272683,74.5819501725472,73.7320364794587,74.3634009371816,1074208.4254253,0.0,1.0
2018-05-04,92.83,93.68,91.78,91.9,1198112,75.1404648851482,75.8284902557437,74.2905511920597,74.3876841855556,1480170.9988087,0.0,1.0
2018-05-07,91.91,92.84,91.44,92.84,1916472,74.3957786016802,75.1485593012729,74.0153410438216,75.1485593012729,2367646.99329354,0.0,1.0
2018-05-08,92.27,93.0,91.89,92.12,1150343,74.6871775821677,75.2780699592673,74.3795897694309,74.5657613402979,1421156.2418894,0.0,1.0
2018-05-09,91.84,92.25,91.1,92.24,1132331,74.3391176888076,74.6709887499184,73.7401308955834,74.6628943337937,1398903.86479065,0.0,1.0
2018-05-10,91.34,91.72,91.04,91.53,1129310,73.934396882575,74.2419846953118,73.6915643988355,74.0881907889434,1395171.66230257,0.0,1.0
2018-05-11,90.33,92.25,90.27,91.48,1895607,73.1168608539851,74.6709887499184,73.0682943572372,74.0477187083202,2341869.96419264,0.0,1.0
2018-05-14,86.97,90.33,86.67,90.26,2307538,70.3971370361019,73.1168608539851,70.1543045523624,73.0601999411126,2850777.57859786,0.0,1.0
2018-05-15,87.3,87.45,86.3,86.7,1686035,70.6642527682154,70.7856690100852,69.8548111557502,70.1785878007363,2082960.61635008,0.0,1.0
2018-05-16,87.22,87.82,87.01,87.44,1148353,70.5994974392182,71.0851624066974,70.4295147006005,70.7775745939606,1418697.75696677,0.0,1.0
2018-05-17,85.94,87.78,84.99,87.0,2345775,69.5634121752627,71.0527847421988,68.7944426434208,70.4214202844759,2898016.31627968,0.0,1.0
2018-05-18,85.06,86.4,84.42,86.03,1745630,68.8511035562933,69.9357553169967,68.3330609243156,69.6362619203846,2156585.44497546,0.0,1.0
2018-05-21,86.22,86.43,84.37,85.11,1468036,69.790055826753,69.9600385653707,68.2925888436923,68.8915756369166,1813640.38788288,0.0,1.0
2018-05-22,85.94,86.61,85.37,86.4,1431393,69.5634121752627,70.1057380556144,69.1020304561576,69.9357553169967,1768370.90897828,0.0,1.0
2018-05-23,85.71,86.03,84.62,85.25,1672023,69.3772406043957,69.6362619203846,68.4949492468086,69.0048974626617,2065649.91748778,0.0,1.0
2018-05-24,86.95,87.43,85.76,85.92,1719290,70.3809482038526,70.7694801778359,69.417712685019,69.5472233430134,2124044.4937884,0.0,1.0
2018-05-25,87.88,88.9,86.94,87.12,1478409,71.1337289034453,71.9593593481599,70.372853787728,70.5185532779717,1826455.39496956,0.0,1.0
2018-05-29,88.08,88.09,86.93,87.32,1492507,71.2956172259383,71.303711642063,70.3647593716033,70.6804416004648,1843872.33991395,0.0,1.0
2018-05-30,88.97,89.05,88.14,88.56,1244670,72.0160202610324,72.0807755900296,71.3441837226863,71.6841491999217,1537689.66264191,0.0,1.0
2018-05-31,87.41,88.96,86.93,88.96,1792908,70.7532913455866,72.0079258449077,70.3647593716033,72.0079258449077,2214993.61089123,0.0,1.0
2018-06-01,88.5,89.5,87.86,88.29,1269010,71.6355827031737,72.445024315639,71.117540071196,71.465599964556,1567759.77471074,0.0,1.0
2018-06-04,88.67,89.06,87.86,88.23,1286950,71.7731877772928,72.0888700061543,71.117540071196,71.4170334678081,1589923.20160124,0.0,1.0
2018-06-05,89.26,89.43,87.61,88.49,1106089,72.2507583286473,72.3883634027664,70.9151796680797,71.6274882870491,1366483.98472039,0.0,1.0
2018-06-06,90.91,91.18,89.24,89.51,1061458,73.586336989215,73.8048862245806,72.234569496398,72.4531187317636,1311345.97437759,0.0,1.0
2018-06-07,91.4,92.54,91.12,92.29,1257810,73.9829633793229,74.9057268175333,73.7563197278327,74.703366414417,1553923.07564867,0.0,1.0
2018-06-08,91.45,91.91,90.54,91.25,1378873,74.0234354599462,74.3957786016802,73.2868435926028,73.8615471374532,1703486.67373363,0.0,1.0
2018-06-11,92.31,92.41,91.4,91.88,1157776,74.7195552466663,74.8004994079128,73.9829633793229,74.3714953533063,1430339.1154723,0.0,1.0
2018-06-12,92.83,93.01,91.98,92.71,1705596,75.1404648851482,75.286164375392,74.4524395145528,75.0433318916524,2107126.6583459,0.0,1.0
2018-06-13,92.38,93.73,92.36,92.97,924522,74.7762161595389,75.8689623363669,74.7600273272896,75.2537867108934,1142172.56163081,0.0,1.0
2018-06-14,92.19,92.9,91.57,92.53,1681126,74.6224222531705,75.1971257980208,74.120568453442,74.8976324014087,2076895.94173439,0.0,1.0
2018-06-15,94.1,94.18,91.34,92.05,1904321,76.1684557329791,76.2332110619763,73.934396882575,74.5091004274254,2352635.41023075,0.0,1.0
2018-06-18,94.32,94.48,93.0,93.32,1448611,76.3465328877214,76.4760435457159,75.2780699592673,75.5370912752562,1789642.3629471,0.0,1.0
2018-06-19,94.61,95.97,93.88,93.9,1790978,76.5812709553364,77.6821115482891,75.9903785782367,76.006567410486,2212609.25114214,0.0,1.0
2018-06-20,93.27,94.7,93.18,94.52,2889695,75.4966191946329,76.6541207004582,75.4237694495111,76.5084212102145,3569985.72287275,0.0,1.0
2018-06-21,107.06,107.74,100.72,102.51,8042896,86.6588190305286,87.209239327005,81.526959207499,82.9758596938118,9936351.03031645,0.0,1.0
2018-06-22,108.87,109.53,105.36,108.24,3623376,88.1239083490907,88.6581398133177,85.2827682893377,87.6139601332376,4476389.58042276,0.0,1.0
2018-06-25,107.3,109.36,107.2,108.69,2509991,86.8530850175203,88.5205347391987,86.7721408562737,87.9782088588469,3100891.97459908,0.0,1.0
2018-06-26,107.84,108.88,106.33,107.41,2031872,87.2901834882515,88.1320027652153,86.067926653429,86.9421235948914,2510214.41041525,0.0,1.0
2018-06-27,105.87,108.4,105.81,108.39,1880718,85.695583511695,87.743470791232,85.6470170149471,87.7353763751074,2323475.80237699,0.0,1.0
2018-06-28,108.0,108.05,105.53,105.53,2003659,87.4196941462459,87.4601662268692,85.4203733634568,85.4203733634568,2475359.51839398,0.0,1.0
2018-06-29,107.06,109.58,107.06,108.46,1894934,86.6588190305286,88.698611893941,86.6588190305286,87.7920372879799,2341038.52682935,0.0,1.0
2018-07-02,109.51,109.73,106.13,106.85,2053260,88.6419509810684,88.8200281358108,85.9060383309359,86.4888362919109,2536637.56394557,0.0,1.0
2018-07-03,108.67,110.55,108.15,110.0,2591328,87.9620200265976,89.4837702580323,87.5411103881157,89.0385773711764,3201377.2952787,0.0,1.0
2018-07-05,110.19,110.48,108.91,109.35,1963628,89.1923712775448,89.4271093451597,88.1562860135893,88.512440323074,2425904.4380231,0.0,1.0
2018-07-06,111.08,111.43,110.19,110.86,1963523,89.9127743126389,90.1960788770017,89.1923712775448,89.7346971578965,2425774.71896939,0.0,1.0
2018-07-09,110.43,111.06,109.71,110.68,2254462,89.9937184738854,90.5071300707209,89.4069623632162,90.1974532345344,2766417.95540701,0.75,1.0
2018-07-10,109.8,110.76,109.25,110.49,1994080,89.4803068770499,90.2626483579421,89.032090403622,90.0426148164411,2446906.94122057,0.0,1.0
2018-07-11,110.46,110.98,109.42,109.45,1768473,90.0181666451633,90.4419349473132,89.1706300408633,89.1950782121412,2170067.83030829,0.0,1.0
2018-07-12,111.39,111.74,110.7,111.25,1386300,90.7760599547776,91.0612886196863,90.2137520153863,90.6619684888142,1701108.82843922,0.0,1.0
2018-07-13,112.09,112.32,110.81,111.11,955706,91.3465172845949,91.533953264392,90.3033953100719,90.5478770228507,1172733.11259636,0.0,1.0
2018-07-16,111.28,111.94,110.05,110.74,1506879,90.6864166600921,91.2242764282055,89.6840416376989,90.2463495770902,1849069.58832119,0.0,1.0
2018-07-17,110.38,111.75,110.2,111.33,1215430,89.9529715217556,91.0694380101122,89.8062824940883,90.7271636122219,1491436.70442897,0.0,1.0
2018-07-18,112.15,112.44,110.52,111.08,1215124,91.3954136271507,91.6317459495035,90.067062987719,90.5234288515728,1491061.21622187,0.0,1.0
2018-07-19,111.81,112.81,111.03,111.03,801817,91.118334352668,91.9332733952641,90.482681899443,90.482681899443,983898.129908857,0.0,1.0
2018-07-20,110.46,111.51,110.36,111.43,1240297,90.0181666451633,90.8738526398892,89.9366727409037,90.8086575164815,1521950.64314122,0.0,1.0
2018-07-23,110.96,111.56,109.11,110.73,1139207,90.4256361664613,90.914599592019,88.9179989376586,90.2382001866642,1397904.55537745,0.0,1.0
2018-07-24,108.3,110.92,107.93,110.92,1798477,88.2578983131557,90.3930386047575,87.9563708673952,90.3930386047575,2206885.30797438,0.0,1.0
2018-07-25,107.05,109.61,106.92,108.0,2385635,87.2392245099106,89.3254684589566,87.1332824343731,88.0134166003769,2927378.46060275,0.0,1.0
2018-07-26,107.01,107.97,106.51,106.96,1632371,87.2066269482068,87.988968429099,86.7991574269087,87.165879996077,2003059.0199727,0.0,1.0
2018-07-27,106.78,108.52,106.68,107.97,1193611,87.0191909684097,88.4371849025269,86.9376970641501,87.988968429099,1464662.92275998,0.0,1.0
2018-07-30,106.42,107.4,106.27,106.76,632022,86.7258129130751,87.5244531748193,86.6035720566857,87.0028921875578,775545.122966033,0.0,1.0
2018-07-31,106.94,107.0,104.72,104.8,1328706,87.1495812152251,87.1984775577808,85.3404165406618,85.4056116640694,1630436.05785195,0.0,1.0
2018-08-01,106.53,107.19,105.32,105.88,1207282,86.8154562077607,87.3533159758741,85.8293799662194,86.2857458300732,1481438.4106007,0.0,1.0
2018-08-02,108.77,109.12,106.34,106.97,1287459,88.6409196631759,88.9261483280845,86.6606177896674,87.1740293865029,1579822.45628906,0.0,1.0
2018-08-03,108.88,109.73,108.02,108.89,1114214,88.7305629578615,89.4232611440681,88.0297153812288,88.7387123482874,1367236.00387403,0.0,1.0
2018-08-06,110.89,111.39,109.18,109.18,971980,90.3685904334796,90.7760599547776,88.9750446706403,88.9750446706403,1192702.70436872,0.0,1.0
2018-08-07,109.98,111.7,109.4,111.21,836974,89.6269959047172,91.0286910579824,89.1543312600114,90.6293709271103,1027038.77989907,0.0,1.0
2018-08-08,109.88,110.09,108.58,109.97,735071,89.5455020004575,89.7166391994027,88.4860812450826,89.6188465142912,901995.071506633,0.0,1.0
2018-08-09,109.42,110.88,109.34,109.85,884712,89.1706300408633,90.3604410430536,89.1054349174557,89.5210538291797,1085617.39437793,0.0,1.0
2018-08-10,109.47,110.2,107.96,108.46,892686,89.2113769929932,89.8062824940883,87.9808190386731,88.3882885599711,1095402.17530411,0.0,1.0
2018-08-13,109.33,109.74,108.45,109.54,755502,89.0972855270297,89.4314105344941,88.3801391695451,89.2684227259749,927065.658301584,0.0,1.0
2018-08-14,111.16,111.29,108.46,109.97,818929,90.5886239749805,90.694566050518,88.3882885599711,89.6188465142912,1004896.01945099,0.0,1.0
2018-08-15,112.34,112.74,110.58,110.58,1262509,91.5502520452439,91.8762276622823,90.1159593302748,90.1159593302748,1549206.66946835,0.0,1.0
2018-08-16,112.88,113.54,112.53,112.83,987908,91.9903191282458,92.5281788963592,91.7050904633372,91.949572176116,1212247.72450821,0.0,1.0
2018-08-17,113.85,114.06,112.72,113.15,776918,92.780809999564,92.9519471985092,91.8599288814304,92.2103526697467,953344.924455991,0.0,1.0
2018-08-20,114.36,114.51,113.4,113.74,1166478,93.196428911288,93.3186697676774,92.4140874303958,92.6911667048784,1431368.40797816,0.0,1.0
2018-08-21,114.0,114.68,113.03,114.53,626576,92.9030508559534,93.4572094049187,92.1125599846352,93.3349685485293,768862.414548172,0.0,1.0
2018-08-22,113.76,114.21,113.01,114.2,529557,92.7074654857304,93.0741880548986,92.0962612037833,93.0660386644726,649811.792441597,0.0,1.0
2018-08-23,114.31,114.43,112.21,113.52,1101170,93.1556819591582,93.2534746442697,91.4443099697064,92.5118801155073,1351229.89873217,0.0,1.0
2018-08-24,114.33,115.31,114.08,114.45,970662,93.1719807400101,93.9706210017543,92.9682459793611,93.2697734251216,1191085.40548977,0.0,1.0
2018-08-27,113.88,115.0,113.45,114.71,643697,92.8052581708419,93.7179898985495,92.4548343825256,93.4816575761966,789871.347861097,0.0,1.0
2018-08-28,114.98,115.27,113.66,113.66,912407,93.7016911176976,93.9380234400504,92.6259715814707,92.6259715814707,1119601.53129174,0.0,1.0
2018-08-29,114.88,115.19,114.32,115.19,518480,93.6201972134379,93.8728283166427,93.1638313495841,93.8728283166427,636219.364761716,0.0,1.0
2018-08-30,115.62,116.29,114.27,114.75,557468,94.2232521049591,94.7692612634984,93.1230843974543,93.5142551379005,684060.979854544,0.0,1.0
2018-08-31,116.04,116.62,115.19,115.81,999911,94.5655265028494,95.0381911475551,93.8728283166427,94.3780905230523,1226976.43349454,0.0,1.0
2018-09-04,117.27,117.61,115.97,116.11,815525,95.5679015252426,95.8449807997253,94.5084807698677,94.6225722358311,1000719.01991841,0.0,1.0
2018-09-05,118.87,119.1,116.75,117.91,1066377,96.8718039933963,97.0592399731934,95.1441332230926,96.0894625125041,1308535.90791642,0.0,1.0
2018-09-06,118.81,119.41,118.05,118.59,1154785,96.8229076508406,97.3118710763982,96.2035539784675,96.6436210614694,1417020.0955415,0.0,1.0
2018-09-07,119.16,120.2,118.7,118.85,1571683,97.1081363157492,97.9556729200491,96.733264356155,96.8555052125444,1928589.64640254,0.0,1.0
2018-09-10,118.68,119.29,117.23,117.45,1006177,96.7169655753031,97.2140783912867,95.5353039635388,95.7145905529099,1234665.35214058,0.0,1.0
2018-09-11,119.38,120.93,118.95,120.51,1173258,97.2874229051203,98.5505784211443,96.936999116804,98.2083040232539,1439688.04864527,0.0,1.0
2018-09-12,118.74,119.75,118.46,119.52,754193,96.7658619178588,97.5889503508809,96.5376789859319,97.4015143710838,925459.403193436,0.0,1.0
2018-09-13,118.85,119.61,118.19,119.42,862094,96.8555052125444,97.4748588849174,96.317645444431,97.3200204668242,1057863.17127929,0.0,1.0
2018-09-14,119.05,119.4,118.39,119.4,815796,97.0184930210636,97.3037216859722,96.4806332529502,97.3037216859722,1001051.56012797,0.0,1.0
2018-09-17,117.98,118.92,117.42,118.59,992231,96.1465082454858,96.9125509455261,95.690142381632,96.6436210614694,1217552.41574773,0.0,1.0
2018-09-18,118.9,119.54,117.01,117.91,1697626,96.8962521646742,97.4178131519357,95.3560173741676,96.0894625125041,2083132.49367955,0.0,1.0
2018-09-19,117.89,119.85,117.08,119.76,1662875,96.0731637316522,97.6704442551405,95.4130631071493,97.5970997413068,2040490.04046084,0.0,1.0
2018-09-20,116.45,124.0,114.9,122.62,3697381,94.8996515103138,101.052441281914,93.6364959942899,99.9278254031316,4537003.14593048,0.0,1.0
2018-09-21,112.89,117.0,112.6,116.9,3062007,91.9984685186718,95.3478679837417,91.7621361963189,95.266374079482,3757344.83188537,0.0,1.0
2018-09-24,113.28,113.74,110.72,111.27,1811589,92.3162947452842,92.6911667048784,90.2300507962382,90.6782672696661,2222974.85494004,0.0,1.0
2018-09-25,113.08,114.04,112.63,113.87,1475449,92.153306936765,92.9356484176572,91.7865843675968,92.7971087804159,1810502.28652659,0.0,1.0
2018-09-26,112.54,114.22,112.4,113.41,1269672,91.7132398537631,93.0823374453245,91.5991483877997,92.4222368208217,1557996.28393716,0.0,1.0
2018-09-27,111.28,113.1,111.09,112.28,916730,90.6864166600921,92.1696057176169,90.5315782419988,91.5013557026881,1124906.22253126,0.0,1.0
2018-09-28,111.19,111.89,110.97,111.29,1807715,90.6130721462584,91.1835294760757,90.4337855568873,90.694566050518,2218221.12515473,0.0,1.0
2018-10-01,109.22,111.18,109.01,111.13,1444495,89.0076422323441,90.6049227558325,88.836505033399,90.5641758037026,1772519.0774986,0.0,1.0
2018-10-02,107.05,109.52,106.94,109.32,1715089,87.2392245099106,89.2521239451229,87.1495812152251,89.0891361366037,2104561.09028276,0.0,1.0
2018-10-03,107.9,108.95,107.22,107.44,1561238,87.9319226961173,88.7876086908432,87.377764147152,87.5570507365231,1915772.73684974,0.0,1.0
2018-10-04,108.14,108.66,107.69,108.14,1399637,88.1275080663404,88.5512763684903,87.7607854971721,88.1275080663404,1717474.4696748,0.0,1.0
2018-10-05,108.39,109.08,107.46,108.23,1574309,88.3312428269894,88.8935507663807,87.573349517375,88.200852580174,1931811.97330399,0.0,1.0
2018-10-08,108.34,108.95,106.82,108.43,1105537,88.2904958748596,88.7876086908432,87.0517885301135,88.3638403886932,1356588.58174003,0.0,1.0
2018-10-09,108.64,109.34,107.97,108.15,1272041,89.1461818695855,89.7205773713225,88.5964033179229,88.7441050183696,1550201.38094269,0.75,1.0
2018-10-10,106.96,109.24,106.87,108.66,1220378,87.7676326654166,89.6385208710743,87.6937818151933,89.1625931696351,1487241.10376323,0.0,1.0
2018-10-11,104.05,106.92,103.14,106.83,2045715,85.3797885081956,87.7348100653174,84.6330743559375,87.660959215094,2493056.60589178,0.0,1.0
2018-10-12,106.76,107.36,105.13,105.38,1671027,87.6035196649203,88.0958586664092,86.2659987108756,86.4711399614959,2036434.64557552,0.0,1.0
2018-10-15,106.74,107.54,105.57,106.6,922093,87.5871083648707,88.2435603668559,86.6270473119674,87.4722292645233,1123729.37818639,0.0,1.0
2018-10-16,110.09,110.34,107.25,107.64,1562304,90.3360011231836,90.541142373804,88.0055965161362,88.325616867104,1903936.91575373,0.0,1.0
2018-10-17,109.94,110.64,108.53,109.89,1049252,90.2129163728114,90.7873118745484,89.0559197193125,90.1718881226873,1278694.55415107,0.0,1.0
2018-10-18,109.66,110.92,108.78,109.9,1219939,89.9831581721165,91.0170700752432,89.2610609699329,90.1800937727121,1486706.10653733,0.0,1.0
2018-10-19,106.33,109.4,106.14,109.4,1439722,87.2506767138533,89.7698112714714,87.0947693633818,89.7698112714714,1754549.60380489,0.0,1.0
2018-10-22,107.13,107.72,106.34,106.78,1068483,87.9071287158385,88.3912620673025,87.2588823638781,87.61993096497,1302130.84492858,0.0,1.0
2018-10-23,107.2,107.61,105.42,106.0,1120062,87.9645682660122,88.3009999170296,86.5039625615952,86.9798902630344,1364988.75361835,0.0,1.0
2018-10-24,103.91,108.06,103.76,106.26,1381527,85.2649094078482,88.6702541681462,85.141824657476,87.1932371636796,1683628.9578792,0.0,1.0
2018-10-25,106.43,107.12,104.15,104.45,918448,87.3327332141015,87.8989230658137,85.4618450084437,85.7080145091882,1119287.31693715,0.0,1.0
2018-10-26,103.91,106.22,103.26,105.43,1286714,85.2649094078482,87.1604145635803,84.7315421562352,86.51216821162,1568082.96248179,0.0,1.0
2018-10-29,105.16,107.98,104.23,105.63,1095238,86.29061566095,88.6046089679477,85.5274902086422,86.6762812121163,1334736.4275687,0.0,1.0
2018-10-30,108.07,108.16,104.1,105.94,1390290,88.678459818171,88.7523106683944,85.4208167583196,86.9306563628855,1694308.18496481,0.0,1.0
2018-10-31,106.55,109.0,106.17,109.0,1375176,87.4312010143992,89.4415852704788,87.1193863134563,89.4415852704788,1675889.16885482,0.0,1.0
2018-11-01,104.86,107.58,104.82,106.29,1290094,86.0444461602056,88.2763829669551,86.0116235601063,87.217854113754,1572202.07551949,0.0,1.0
2018-11-02,105.3,108.13,103.89,105.96,2956463,86.4054947612974,88.7276937183199,85.2484981077985,86.9470676629352,3602960.14460696,0.0,1.0
2018-11-05,106.34,107.39,105.12,105.19,2410425,87.2588823638781,88.1204756164836,86.2577930608507,86.3152326110244,2937518.65203936,0.0,1.0
2018-11-06,110.65,110.67,106.39,106.39,3451253,90.7955175245732,90.8119288246228,87.2999106140022,87.2999106140022,4205947.10908109,0.0,1.0
2018-11-07,111.22,112.19,109.32,110.67,2126238,91.2632395759876,92.0591876283946,89.7041660712729,90.8119288246228,2591187.7713162,0.0,1.0
2018-11-08,112.24,114.46,110.98,111.4,1440977,92.1002158785187,93.9218701840275,91.0663039753921,91.4109412764343,1756079.03778782,0.0,1.0
2018-11-09,112.44,113.7,111.64,112.33,1731577,92.264328879015,93.2982407821416,91.6078768770298,92.174066728742,2110225.26523014,0.0,1.0
2018-11-12,112.39,113.7,112.08,113.0,1634182,92.2233006288909,93.2982407821416,91.9689254781217,92.7238452804046,1991532.65744712,0.0,1.0
2018-11-13,112.05,114.09,111.53,112.71,2067686,91.9443085280472,93.6182611331094,91.5176147267569,92.485881429685,2519832.05930931,0.0,1.0
2018-11-14,111.92,113.55,111.16,112.43,1632768,91.8376350777246,93.1751560317694,91.2140056758387,92.2561232289902,1989809.45453727,0.0,1.0
2018-11-15,111.82,112.98,109.82,111.29,1732448,91.7555785774765,92.707433980355,90.1144485725136,91.3206791261613,2111286.72897447,0.0,1.0
2018-11-16,111.86,111.99,109.75,111.08,1604469,91.7884011775758,91.8950746278983,90.0570090223399,91.1483604756402,1955322.24156277,0.0,1.0
2018-11-19,113.46,114.05,111.25,111.75,1460704,93.1013051815461,93.5854385330101,91.2878565260621,91.6981390273028,1780119.79012352,0.0,1.0
2018-11-20,111.34,113.19,110.69,112.63,1128778,91.3617073762854,92.8797526308761,90.8283401246725,92.4202362294865,1375610.70309662,0.0,1.0
2018-11-21,111.21,111.95,110.46,111.44,707889,91.2550339259628,91.8622520277991,90.6396101741017,91.4437638765335,862684.85477602,0.0,1.0
2018-11-23,111.57,112.82,110.52,110.52,638662,91.5504373268561,92.5761435799579,90.6888440742506,90.6888440742506,778319.813870483,0.0,1.0
2018-11-26,110.28,112.93,109.28,112.65,1441737,90.4919084736551,92.6664057302309,89.6713434711736,92.4366475295361,1757005.22888506,0.0,1.0
2018-11-27,109.93,111.11,109.25,109.79,1629799,90.2047107227865,91.1729774257147,89.6467265210992,90.0898316224391,1986191.21589558,0.0,1.0
2018-11-28,113.35,114.15,110.72,110.72,1693622,93.0110430312731,93.6674950332583,90.8529570747469,90.8529570747469,2063970.55063078,0.0,1.0
2018-11-29,111.26,113.21,109.87,112.2,1327974,91.2960621760869,92.8961639309257,90.1554768226377,92.0673932784195,1618365.38968162,0.0,1.0
2018-11-30,110.54,111.88,109.59,111.45,1875071,90.7052553743002,91.8048124776254,89.9257186219428,91.4519695265584,2285097.45642287,0.0,1.0
2018-12-03,110.05,111.48,108.2,111.09,1959159,90.3031785230843,91.4765864766328,88.7851332684936,91.156566125665,2387573.18929681,0.0,1.0
2018-12-04,107.75,111.0,107.58,109.61,1635669,88.415879017377,91.0827152754417,88.2763829669551,89.9421299219925,1993344.82344921,0.0,1.0
2018-12-06,109.38,109.6,105.88,107.19,1650281,89.7533999714217,89.9339242719677,86.8814224627366,87.9563626159873,2011152.06596603,0.0,1.0
2018-12-07,104.83,109.88,104.28,109.18,1753787,86.0198292101311,90.1636824726625,85.5685184587663,89.5892869709255,2137291.9813743,0.0,1.0
2018-12-10,105.36,105.94,103.28,104.83,1816415,86.4547286614463,86.9306563628855,84.7479534562849,86.0198292101311,2213615.00247635,0.0,1.0
2018-12-11,101.75,106.53,100.88,106.4,2043735,83.4924890024882,87.4147897143496,82.7785974503294,87.308116264027,2490643.63434899,0.0,1.0
2018-12-12,105.31,107.05,104.13,104.37,1993597,86.4137004113222,87.84148351564,85.4454337083941,85.6423693089896,2429541.83272647,0.0,1.0
2018-12-13,104.22,106.29,102.84,105.47,1581717,85.5192845586174,87.217854113754,84.386904855193,86.5449908117192,1927595.00492558,0.0,1.0
2018-12-14,103.2,104.97,102.63,103.2,1630996,84.6823082560863,86.1347083104785,84.2145862046719,84.6823082560863,1987649.96687372,0.0,1.0
2018-12-17,98.89,103.3,98.72,102.91,3030893,81.1456730953913,84.7643647563345,81.0061770449694,84.4443444053667,3693665.93851106,0.0,1.0
2018-12-18,103.85,105.09,101.33,102.94,4334541,85.2156755076993,86.2331761107763,83.147851701446,84.4689613554412,5282385.90104621,0.0,1.0
2018-12-19,100.63,105.92,99.99,104.59,2706690,82.573456199709,86.9142450628359,82.0482945981209,85.8228936095356,3298568.65917355,0.0,1.0
2018-12-20,99.08,100.85,97.37,99.95,2617457,81.3015804458627,82.7539805002549,79.8984142916194,82.0154719980216,3189822.85630583,0.0,1.0
2018-12-21,99.18,101.45,98.62,99.04,2561537,81.3836369461109,83.2463195017438,80.9241205447213,81.2687578457635,3121674.69030936,0.0,1.0
2018-12-24,96.71,98.7,95.92,98.7,907052,79.3568413899817,80.9897657449198,78.7085950380213,80.9897657449198,1105399.32516863,0.0,1.0
2018-12-26,98.57,98.58,96.41,97.03,1172375,80.8830922945972,80.891297944622,79.1106718892373,79.6194221907758,1428741.16792045,0.0,1.0
2018-12-27,98.55,98.55,95.83,97.82,1372919,80.8666809945476,80.8666809945476,78.634744187798,80.2676685427361,1673138.62503053,0.0,1.0
2018-12-28,98.34,99.9,97.94,98.75,1290413,80.6943623440265,81.9744437478975,80.3661363430339,81.0307939950439,1572590.83204583,0.0,1.0
2018-12-31,99.86,99.86,97.98,98.57,1163427,81.9416211477983,81.9416211477983,80.3989589431331,80.8830922945972,1417836.48642301,0.0,1.0
2019-01-02,99.93,100.11,98.23,99.26,1563635,81.999060697972,82.1467623984186,80.6041001937535,81.4492821463094,1905558.96884639,0.0,1.0
2019-01-03,98.32,99.68,97.91,99.1,1857837,80.6779510439768,81.7939194473516,80.3415193929594,81.3179917459124,2264094.85462059,0.0,1.0
2019-01-04,101.4,101.69,98.89,99.38,2070148,83.2052912516197,83.4432551023393,81.1456730953913,81.5477499466072,2522832.43099535,0.0,1.0
2019-01-07,103.94,104.89,101.63,101.74,1889290,85.2895263579226,86.06906311028,83.3940212021904,83.4842833524634,2302425.76064861,0.0,1.0
2019-01-08,105.62,105.99,103.73,104.51,1676743,86.6680755620915,86.9716846130096,85.1172077074015,85.7572484093371,2043400.57756471,0.0,1.0
2019-01-09,104.87,105.8,104.18,105.54,1105624,86.6680755620915,87.4366586675815,86.0978364838246,87.221785971423,1337825.8156538,0.75,1.0
2019-01-10,105.78,105.88,104.1,104.81,996232,87.4201299986463,87.5027733433226,86.0317218080835,86.6184895552856,1205459.44008127,0.0,1.0
2019-01-11,107.99,108.2,106.42,106.42,1340743,89.2465479159937,89.420098939814,87.9490474045749,87.9490474045749,1622324.22374796,0.0,1.0
2019-01-14,105.92,107.88,105.34,107.65,1493674,87.5358306811932,89.1556402368497,87.0564992820703,88.9655605440941,1807373.60745685,0.0,1.0
2019-01-15,107.26,107.51,105.48,106.44,955273,88.6432514998563,88.8498598615472,87.1721999646172,87.9655760735102,1155898.2804254,0.0,1.0
2019-01-16,106.79,107.86,105.86,107.61,1090596,88.2548277798774,89.1391115679144,87.4862446743874,88.9325032062235,1319641.65326437,0.0,1.0
2019-01-17,108.01,108.43,106.82,106.82,1116387,89.2630765849289,89.6101786325696,88.2796207832803,88.2796207832803,1350849.2479001,0.0,1.0
2019-01-18,109.02,109.2,107.56,108.66,1111197,90.0977743661601,90.2465323865775,88.8911815338853,89.8002583253252,1344569.2503754,0.0,1.0
2019-01-22,108.63,110.08,107.58,108.7,1145997,89.7754653219223,90.9737938197294,88.9077102028206,89.8333156631958,1386677.90429821,0.0,1.0
2019-01-23,108.09,109.25,107.08,109.25,1106383,89.32919126067,90.2878540589157,88.4944934794388,90.2878540589157,1338744.21991608,0.0,1.0
2019-01-24,107.42,108.81,107.39,108.35,836967,88.7754808513385,89.9242233423398,88.7506878479356,89.5440639568285,1012745.79735092,0.0,1.0
2019-01-25,106.43,108.16,105.7,108.16,1149257,87.9573117390426,89.3870416019435,87.3540153229052,89.3870416019435,1390622.5655565,0.0,1.0
2019-01-28,107.37,107.84,105.77,106.06,674381,88.7341591790003,89.1225828989791,87.4118656641786,87.65153136374,816013.682216037,0.0,1.0
2019-01-29,106.22,107.85,105.0,107.85,960686,87.7837607152222,89.1308472334468,86.7755119101707,89.1308472334468,1162448.11214046,0.0,1.0
2019-01-30,106.13,107.42,105.1,106.77,925779,87.7093817050135,88.7754808513385,86.8581552548471,88.2382991109422,1120209.98620703,0.0,1.0
2019-01-31,104.93,106.28,104.29,105.87,1618021,86.7176615688973,87.833346722028,86.1887441629686,87.494509008855,1957835.81404707,0.0,1.0
2019-02-01,104.98,105.57,104.25,104.94,1328671,86.7589832412354,87.2465789748259,86.1556868250981,86.7259259033649,1607716.8769044,0.0,1.0
2019-02-04,107.17,107.43,105.32,105.32,1312223,88.5688724896476,88.7837451858061,87.039970613135,87.039970613135,1587814.48783192,0.0,1.0
2019-02-05,108.09,108.16,106.56,107.1,2029233,89.32919126067,89.3870416019435,88.0647480871218,88.5110221483741,2455410.0610846,0.0,1.0
2019-02-06,109.24,109.78,107.96,108.39,1303989,90.2795897244481,90.7258637857004,89.2217549125908,89.5771212946991,1577851.19310777,0.0,1.0
2019-02-07,109.59,110.2,108.65,109.01,1035486,90.5688414308153,91.0729658333411,89.7919939908576,90.0895100316925,1252957.51769868,0.0,1.0
2019-02-08,109.41,109.95,108.43,109.03,856024,90.4200834103979,90.8663574716502,89.6101786325696,90.1060387006277,1035805.12544882,0.0,1.0
2019-02-11,110.29,111.06,109.51,109.86,805960,91.1473448435498,91.7836985975577,90.5027267550742,90.7919784614415,975226.744701937,0.0,1.0
2019-02-12,111.51,111.53,110.55,110.74,1181409,92.1555936486013,92.1721223175366,91.3622175397083,91.5192398945934,1429527.08972104,0.0,1.0
2019-02-13,111.64,112.0,109.8,111.54,692785,92.2630299966806,92.5605460375154,90.7423924546356,92.1803866520042,838282.86804349,0.0,1.0
2019-02-14,111.9,112.49,110.8,111.39,893324,92.4779026928391,92.9654984264295,91.5688259013992,92.0564216349897,1080938.82634884,0.0,1.0
2019-02-15,112.12,113.19,111.79,112.58,705143,92.659718051127,93.544001839164,92.3869950136951,93.0398774366383,853236.280261252,0.0,1.0
2019-02-19,111.34,112.12,111.31,112.12,737386,92.0150999626515,92.659718051127,91.9903069592486,92.659718051127,892250.916135767,0.0,1.0
2019-02-20,110.54,112.03,110.42,111.73,702006,91.3539532052407,92.5853390409183,91.254781191629,92.3374090068893,849440.451314244,0.0,1.0
2019-02-21,111.1,111.29,109.36,110.13,1004306,91.8167559354282,91.9737782903133,90.3787617380597,91.0151154920676,1215229.13179888,0.0,1.0
2019-02-22,111.76,111.81,110.3,111.04,1035826,92.3622020102922,92.4035236826304,91.1556091780174,91.7671699286224,1253368.92408758,0.0,1.0
2019-02-25,111.09,112.57,110.95,112.57,1133512,91.8084916009606,93.0316131021706,91.6927909184137,93.0316131021706,1371570.81969401,0.0,1.0
2019-02-26,111.07,111.72,110.88,111.16,770995,91.7919629320253,92.3291446724216,91.6349405771403,91.8663419422341,932918.437678633,0.0,1.0
2019-02-27,111.36,111.63,110.3,110.88,698676,92.0316286315868,92.2547656622129,91.1556091780174,91.6349405771403,845411.088740596,0.0,1.0
2019-02-28,112.11,112.34,110.94,111.4,1038434,92.6514537166594,92.841533409415,91.6845265839461,92.0646859694573,1256524.65309421,0.0,1.0
2019-03-01,111.65,113.38,111.07,112.73,779441,92.2712943311482,93.7010241940491,91.7919629320253,93.1638424536528,943138.25638645,0.0,1.0
2019-03-04,111.2,112.86,110.0,111.62,1584960,91.8993992801046,93.2712788017321,90.9076791439884,92.2465013277453,1917831.38280161,0.0,1.0
2019-03-05,110.68,112.11,110.4,111.62,1533989,91.4696538877876,92.6514537166594,91.2382525226938,92.2465013277453,1856155.51501139,0.0,1.0
2019-03-06,109.54,111.27,109.22,110.97,941096,90.5275197584771,91.957249621378,90.2630610555128,91.709319587349,1138743.84402702,0.0,1.0
2019-03-07,108.43,109.67,107.92,109.53,1194101,89.6101786325696,90.6349561065564,89.1886975747202,90.5192554240095,1444884.64821496,0.0,1.0
2019-03-08,107.64,108.76,106.75,108.54,1379527,88.9572962096264,89.8829016700016,88.2217704420069,89.7010863117136,1669253.59253366,0.0,1.0
2019-03-11,108.78,109.12,107.33,107.71,910001,89.8994303389369,90.1804177108365,88.7011018411297,89.0151465508999,1101118.30972444,0.0,1.0
2019-03-12,109.44,109.57,108.53,109.23,838768,90.4448764138008,90.55231276188,89.692821977246,90.2713253899804,1014925.0411933,0.0,1.0
2019-03-13,110.04,111.07,109.52,109.78,1166734,90.9407364818589,91.7919629320253,90.5109910895419,90.7258637857004,1411770.0639648,0.0,1.0
2019-03-14,110.04,110.77,109.5,110.09,1132481,90.9407364818589,91.5440328979963,90.4944624206066,90.9820581541971,1370323.29032061,0.0,1.0
2019-03-15,110.66,111.39,109.67,110.04,1903117,91.4531252188523,92.0564216349897,90.6349561065564,90.9407364818589,2302807.33125331,0.0,1.0
2019-03-18,111.09,112.14,110.18,111.14,1259182,91.8084916009606,92.6762467200623,91.0564371644058,91.8498132732988,1523633.88114457,0.0,1.0
2019-03-19,110.37,111.38,109.85,111.38,1279180,91.2134595192909,92.048157300522,90.7837141269738,92.048157300522,1547831.83692469,0.0,1.0
2019-03-20,108.65,110.96,108.32,110.29,1907276,89.7919939908576,91.7010552528813,89.5192709534256,91.1473448435498,2307839.7994046,0.0,1.0
2019-03-21,116.11,116.56,112.5,113.49,3790611,95.9571875037135,96.3290825547571,92.9737627608972,93.7919318731931,4586710.53893662,0.0,1.0
2019-03-22,117.44,118.2,115.81,116.22,1957713,97.056343987909,97.6844334074493,95.7092574696845,96.0480951828575,2368869.51716049,0.0,1.0
2019-03-25,118.71,119.12,117.39,117.66,1678747,98.1059144652987,98.4447521784718,97.0150223155709,97.238159346197,2031315.41514237,0.0,1.0
2019-03-26,119.1,119.97,118.29,118.39,1404731,98.4282235095365,99.1472206082208,97.758812417658,97.8414557623344,1699750.90613914,0.0,1.0
2019-03-27,119.02,119.51,118.37,119.0,1520244,98.3621088337954,98.7670612227095,97.8249270933991,98.3455801648601,1839523.80673067,0.0,1.0
2019-03-28,121.13,121.3,119.32,119.53,1319826,100.105883406466,100.246377092416,98.6100388678245,98.7835898916448,1597014.26069902,0.0,1.0
2019-03-29,121.47,122.37,120.78,121.69,1270145,100.386870778366,101.130660880453,99.8166317000992,100.568686136654,1536899.31714904,0.0,1.0
2019-04-01,120.48,122.36,119.96,122.13,950734,99.5687016660702,101.122396545986,99.1389562737531,100.93231685323,1150406.00513357,0.0,1.0
2019-04-02,119.18,120.16,118.32,120.16,1374444,98.4943381852776,99.3042429631058,97.7836054210609,99.3042429631058,1663103.06701959,0.0,1.0
2019-04-03,118.45,119.98,118.0,119.98,1297869,97.8910417691402,99.1554849426884,97.5191467180966,99.1554849426884,1570445.87810755,0.0,1.0
2019-04-04,118.51,118.73,117.0,118.58,1063827,97.940627775946,98.122443134234,96.6927132713331,97.9984781172194,1287250.66025116,0.0,1.0
2019-04-05,118.98,119.39,118.42,118.86,1564805,98.3290514959249,98.6678892090979,97.8662487657373,98.2298794823132,1893443.45407131,0.0,1.0
2019-04-08,119.33,119.53,118.54,119.0,1185687,98.6183032022921,98.7835898916448,97.9654207793489,98.3455801648601,1434703.55010845,0.0,1.0
2019-04-09,117.03,118.25,116.91,118.06,779745,97.3373313598086,98.352041641437,97.2375237911239,98.1940129910195,937498.039808387,0.75,1.0
2019-04-10,117.01,117.66,116.07,117.12,789507,97.3206967650278,97.8613210954036,96.5388708103306,97.4121870363222,949235.025444216,0.0,1.0
2019-04-11,116.35,117.5,115.81,116.99,1130181,96.7717551372617,97.7282443371573,96.3226210781803,97.3040621702471,1358832.01832481,0.0,1.0
2019-04-12,116.5,117.34,116.22,116.5,1038991,96.8965145981176,97.5951675789109,96.6636302711865,96.8965145981176,1249193.0385941,0.0,1.0
2019-04-15,115.85,116.5,115.56,116.44,853305,96.3558902677419,96.8965145981176,96.1146886434204,96.8466108137753,1025940.23027874,0.0,1.0
2019-04-16,115.74,116.74,114.76,116.3,879348,96.2643999964475,97.0961297354871,95.4493048521887,96.7301686503097,1057252.08409086,0.0,1.0
2019-04-17,114.42,115.87,113.82,115.66,1657701,95.1665167409152,96.3725248625227,94.6674788974914,96.1978616173243,1993076.50332917,0.0,1.0
2019-04-18,116.87,117.11,114.65,114.88,1632899,97.2042546015623,97.4038697389318,95.3578145808943,95.5491124208734,1963256.72072931,0.0,1.0
2019-04-22,116.82,117.29,116.25,116.37,1446082,97.1626681146103,97.5535810919589,96.6885821633577,96.7883897320425,1738644.09570076,0.0,1.0
2019-04-23,117.0,118.31,116.19,116.83,1395761,97.3123794676375,98.4019454257794,96.6386783790153,97.1709854120007,1678142.47162982,0.0,1.0
2019-04-24,117.93,118.48,116.74,116.96,828473,98.0858881249443,98.5433394814161,97.0961297354871,97.2791102780759,996084.378270042,0.0,1.0
2019-04-25,119.15,119.6,117.62,117.84,1793692,99.1005984065727,99.4748767891405,97.828051905842,98.0110324484308,2156580.33590467,0.0,1.0
2019-04-26,121.62,121.88,119.48,120.15,1565921,101.154970862001,101.371220594151,99.3750692204558,99.9323281456123,1882728.15855797,0.0,1.0
2019-04-29,120.33,121.88,119.75,121.74,1178111,100.082039498639,101.371220594151,99.5996362499965,101.254778430685,1416458.91051139,0.0,1.0
2019-04-30,117.6,119.94,116.03,119.94,1617766,97.8114173110612,99.757664900414,96.505601620769,99.757664900414,1945062.10859788,0.0,1.0
2019-05-01,115.53,117.64,115.46,117.37,1024707,96.0897367512492,97.8446865006228,96.0315156695164,97.6201194710821,1232019.19073278,0.0,1.0
2019-05-02,117.81,118.31,116.07,116.26,1764922,97.9860805562596,98.4019454257794,96.5388708103306,96.6968994607481,2121989.77282919,0.0,1.0
2019-05-03,117.68,118.44,117.05,118.14,945526,97.8779556901844,98.5100702918545,97.3539659545894,98.2605513701426,1136818.79535985,0.0,1.0
2019-05-06,118.68,118.89,116.02,116.44,997628,98.709685429224,98.8843486744224,96.4972843233786,96.8466108137753,1199461.74000213,0.0,1.0
2019-05-07,119.46,119.7,118.06,118.06,1691684,99.3584346256749,99.5580497630445,98.1940129910195,98.1940129910195,2033934.72734703,0.0,1.0
2019-05-08,118.87,119.68,118.28,119.25,886866,98.8677140796416,99.5414151682637,98.3769935336082,99.1837713804766,1066291.07794562,0.0,1.0
2019-05-09,120.35,120.36,118.21,118.6,974798,100.09867409342,100.106991390811,98.3187724518754,98.6431470501009,1172012.91987655,0.0,1.0
2019-05-10,121.75,122.02,119.51,120.14,984335,101.263095728076,101.487662757616,99.4000211126269,99.9240108482219,1183479.38494609,0.0,1.0
2019-05-13,120.18,120.73,119.4,120.06,1015937,99.9572800377835,100.414731394255,99.3085308413326,99.8574724690987,1221474.90021586,0.0,1.0
2019-05-14,121.03,122.02,120.08,120.17,1057893,100.664250315967,101.487662757616,99.8741070638795,99.9489627403931,1271919.17078919,0.0,1.0
2019-05-15,120.96,121.81,120.61,120.88,999246,100.606029234234,101.312999512418,100.314923825571,100.539490855111,1201407.08345212,0.0,1.0
2019-05-16,118.95,122.12,118.68,121.31,1404962,98.9342524587647,101.57083573152,98.709685429224,100.897134642898,1689204.95932038,0.0,1.0
2019-05-17,119.86,120.56,118.02,118.02,1863474,99.6911265212908,100.273337338619,98.1607438014579,98.1607438014579,2240480.18548871,0.0,1.0
2019-05-20,122.91,123.27,119.63,120.16,2044146,102.227902225362,102.527324931416,99.4998286813117,99.9406454430027,2457704.59327363,0.0,1.0
2019-05-21,124.78,125.33,123.1,123.21,1696901,103.783236837366,104.240688193838,102.385930875779,102.477421147074,2040207.19754393,0.0,1.0
2019-05-22,123.03,125.13,122.27,124.43,1781518,102.327709794046,104.07434224603,101.695595192376,103.492131428702,2141943.36979829,0.0,1.0
2019-05-23,120.76,123.1,119.64,122.9,1739022,100.439683286426,102.385930875779,99.5081459787021,102.219584927971,2090849.84986588,0.0,1.0
2019-05-24,120.13,121.04,119.22,120.68,1232646,99.9156935508315,100.672567613358,99.1588194883054,100.373144907303,1482027.08421041,0.0,1.0
2019-05-28,118.13,120.99,118.08,120.73,2376509,98.2522340727522,100.630981126406,98.2106475858003,100.414731394255,2857309.15759253,0.0,1.0
2019-05-29,115.93,117.49,114.7,117.4,1746054,96.422428646865,97.7199270397669,95.3994010678463,97.6450713632533,2099304.51929745,0.0,1.0
2019-05-30,117.65,118.16,115.65,115.78,949577,97.8530037980132,98.2771859649234,96.1895443199339,96.2976691860091,1141689.36786658,0.0,1.0
2019-05-31,116.32,117.45,115.91,116.69,1359660,96.7468032450905,97.6866578502053,96.4057940520842,97.0545432485352,1634737.74734801,0.0,1.0
2019-06-03,116.45,116.65,115.39,116.01,1401977,96.8549281111656,97.0212740589736,95.9732945877836,96.4889670259882,1685616.05314102,0.0,1.0
2019-06-04,118.02,119.57,116.85,117.05,1634001,98.1607438014579,99.4499248969693,97.1876200067815,97.3539659545894,1964581.67034728,0.0,1.0
2019-06-05,118.01,118.56,117.18,118.29,1210497,98.1524265040675,98.6098778605393,97.4620908206646,98.3853108309986,1455397.03966544,0.0,1.0
2019-06-06,120.68,121.37,117.75,118.0,1114622,100.373144907303,100.947038427241,97.9361767719172,98.1441092066771,1340125.22058789,0.0,1.0
2019-06-07,121.32,122.64,121.01,121.34,1146016,100.905451940289,102.003335195821,100.647615721186,100.922086535069,1377870.65462304,0.0,1.0
2019-06-10,118.98,122.75,118.46,121.61,886443,98.9592043509359,102.094825467115,98.5267048866353,101.14665356461,1065782.499281,0.0,1.0
2019-06-11,119.03,120.77,118.72,119.57,1094865,99.0007908378879,100.448000583817,98.7429546187856,99.4499248969693,1316371.11024092,0.0,1.0
2019-06-12,117.81,120.02,117.13,119.84,1143635,97.9860805562596,99.8242032795371,97.4205043337126,99.67449192651,1375007.94587495,0.0,1.0
2019-06-13,118.9,119.5,118.01,118.11,1265852,98.8926659718128,99.3917038152365,98.1524265040675,98.2355994779714,1521951.11053938,0.0,1.0
2019-06-14,119.68,120.19,118.62,118.76,895285,99.5414151682637,99.9655973351739,98.6597816448817,98.7762238083472,1076413.35637914,0.0,1.0
2019-06-17,118.31,119.98,116.93,119.83,1832999,98.4019454257794,99.7909340899756,97.2541583859047,99.6661746291196,2203839.67767762,0.0,1.0
2019-06-18,117.93,119.39,117.25,118.34,2129453,98.0858881249443,99.3002135439422,97.5203119023974,98.4268973179506,2560270.36193126,0.0,1.0
2019-06-19,117.41,119.26,115.78,117.91,2491697,97.6533886606437,99.192088677867,96.2976691860091,98.0692535301635,2995801.25976625,0.0,1.0
2019-06-20,118.67,119.84,112.5,114.85,4004052,98.7013681318336,99.67449192651,93.5695956419591,95.5241605287022,4814126.28653066,0.0,1.0
2019-06-21,121.23,121.45,118.67,119.04,2277551,100.830596263775,101.013576806364,98.7013681318336,99.0091081352783,2738330.60560008,0.0,1.0
2019-06-24,121.99,123.97,121.5,121.62,2263717,101.462710865445,103.109535748744,101.055163293316,101.154970862001,2721697.79887133,0.0,1.0
2019-06-25,123.14,123.9,122.08,122.39,1561452,102.419200065341,103.051314667011,101.537566541959,101.795402761061,1877355.01895476,0.0,1.0
2019-06-26,120.01,123.45,119.27,123.02,1788618,99.8158859821468,102.677036284443,99.2004059752574,102.319392496656,2150479.79655656,0.0,1.0
2019-06-27,121.54,121.7,119.71,120.0,1047124,101.088432482877,101.221509241124,99.5663670604349,99.8075686847564,1258971.45533004,0.0,1.0
2019-06-28,121.73,121.99,120.17,120.99,2434864,101.246461133295,101.462710865445,99.9489627403931,100.630981126406,2927470.16935024,0.0,1.0
2019-07-01,121.59,123.31,120.35,122.87,1202059,101.130018969829,102.560594120978,100.09867409342,102.1946330358,1445251.917273,0.0,1.0
2019-07-02,120.83,121.68,120.32,121.6,1076432,100.497904368159,101.204874646343,100.073722201249,101.13833626722,1294208.86313734,0.0,1.0
2019-07-03,121.71,122.44,120.95,120.95,605909,101.229826538514,101.836989248013,100.597711936844,100.597711936844,728492.64798397,0.0,1.0
2019-07-05,123.64,123.68,121.31,121.87,630239,102.835064934861,102.868334124422,100.897134642898,101.36290329676,757744.938551444,0.0,1.0
2019-07-08,124.98,125.18,122.5,123.27,1860198,103.949582785174,104.115928732982,101.886893032355,102.527324931416,2236541.40604361,0.0,1.0
2019-07-09,122.58,124.83,122.15,123.92,1370806,102.685353581833,104.57018018943,102.325142274604,103.807872539246,1636391.10757981,0.88,1.0
2019-07-10,121.5,123.21,120.71,122.62,1128348,101.780636810187,103.21310503196,101.118853245743,102.718861610413,1346958.38321065,0.0,1.0
2019-07-11,122.33,122.73,120.91,121.73,958506,102.475928403212,102.811008689007,101.28639338864,101.973307974519,1144210.55565987,0.0,1.0
2019-07-12,124.76,125.14,122.73,123.02,1000786,104.511541139415,104.829867410921,102.811008689007,103.053941896208,1194682.04179903,0.0,1.0
2019-07-15,125.42,125.99,124.71,124.98,842562,105.064423610977,105.541913018235,104.469656103691,104.695835296603,1005803.12924269,0.0,1.0
2019-07-16,123.21,125.47,123.13,124.18,1511878,103.21310503196,105.106308646701,103.146088974801,104.025674725013,1804794.92717828,0.0,1.0
2019-07-17,122.21,123.89,121.26,123.44,1438069,102.375404317473,103.782741517812,101.57958863871,103.405776196292,1716685.89405516,0.0,1.0
2019-07-18,124.07,124.1,121.96,122.42,989850,103.933527646419,103.958658667854,102.165979138851,102.551321467516,1181627.26004837,0.0,1.0
2019-07-19,124.41,125.14,123.22,123.88,999035,104.218345889345,104.829867410921,103.221482039105,103.774364510667,1192591.79647666,0.0,1.0
2019-07-22,125.46,125.78,124.06,124.73,942028,105.097931639556,105.365995868192,103.925150639274,104.486410117981,1124540.04599571,0.0,1.0
2019-07-23,125.16,126.45,124.69,126.16,954368,104.84662142521,105.927255346899,104.452902089401,105.684322139697,1139270.84398429,0.0,1.0
2019-07-24,124.24,126.07,123.57,125.19,989802,104.075936767882,105.608929075394,103.514677289176,104.871752446645,1181569.96034793,0.0,1.0
2019-07-25,123.59,124.33,123.0,124.01,955267,103.531431303466,104.151329832186,103.037187881918,103.88326560355,1140344.0196238,0.0,1.0
2019-07-26,125.96,126.34,123.71,124.26,827486,105.5167819968,105.835108268305,103.631955389204,104.092690782172,987806.248328924,0.0,1.0
2019-07-29,126.62,126.75,125.13,125.96,1009949,106.069664468362,106.178565561245,104.821490403776,105.5167819968,1205620.31586461,0.0,1.0
2019-07-30,124.68,126.35,123.75,126.13,651414,104.444525082256,105.84348527545,103.665463417783,105.659191118263,777621.397158309,0.0,1.0
2019-07-31,121.56,124.12,120.14,124.12,1159214,101.830898853057,103.975412682144,100.641363838485,103.975412682144,1383804.47808224,0.0,1.0
2019-08-01,120.88,122.06,120.12,121.6,977928,101.261262367205,102.2497492103,100.624609824195,101.864406881636,1167395.44695114,0.0,1.0
2019-08-02,120.09,121.8,119.85,120.94,890237,100.599478802761,102.031947024534,100.398430631284,101.311524410075,1062714.86296275,0.0,1.0
2019-08-05,118.02,119.8,116.72,118.76,1000355,98.8654383237721,100.356545595559,97.7764273949389,99.4853368524926,1194167.53823881,0.0,1.0
2019-08-06,117.89,119.36,117.72,118.31,974501,98.7565372308888,99.9879572811849,98.614128109426,99.1083715309734,1163304.48708834,0.0,1.0
2019-08-07,118.93,119.37,116.37,117.36,1092913,99.6277459739554,99.9963342883298,97.4832321448684,98.3125558522106,1304658.07310324,0.0,1.0
2019-08-08,122.05,122.09,118.89,119.43,1075866,102.241372203155,102.274880231735,99.594237945376,100.046596331199,1284308.32324009,0.0,1.0
2019-08-09,122.43,123.89,120.81,121.72,1513882,102.55969847466,103.782741517812,101.202623317191,101.964930967375,1807187.18967172,0.0,1.0
2019-08-12,120.66,122.73,118.13,122.13,971700,101.076968210018,102.811008689007,98.9575854023657,102.308388260314,1159960.81081881,0.0,1.0
2019-08-13,121.16,122.92,119.92,120.69,901477,101.495818567262,102.970171824759,100.457069681298,101.102099231453,1076132.54281621,0.0,1.0
2019-08-14,116.8,120.32,116.78,120.0,1173556,97.8434434520978,100.792149967093,97.8266894378081,100.524085738457,1400925.15107675,0.0,1.0
2019-08-15,114.91,117.25,114.64,116.78,1480077,96.2601891017171,98.2204087736171,96.0340099088056,97.8266894378081,1766832.68189181,0.0,1.0
2019-08-16,117.1,117.65,115.1,115.32,839923,98.094753666444,98.5554890594119,96.4193522374697,96.6036463946569,1002652.83946215,0.0,1.0
2019-08-19,119.57,120.33,117.89,118.46,921797,100.163874431227,100.800526974237,98.7565372308888,99.2340266381465,1100389.41600324,0.0,1.0
2019-08-20,118.87,119.68,117.36,119.42,698567,99.5774839310862,100.256021509821,98.3125558522106,100.038219324054,833909.996636066,0.0,1.0
2019-08-21,119.53,119.98,118.52,119.34,947238,100.130366402648,100.507331724167,99.2842886810157,99.9712032668952,1130759.45098115,0.0,1.0
2019-08-22,120.9,121.95,119.56,119.56,844744,101.278016381495,102.157602131707,100.155497424082,100.155497424082,1008407.87812527,0.0,1.0
2019-08-23,120.53,122.71,120.05,120.85,1038048,100.968067117135,102.794254674717,100.565970774181,101.236131345771,1239163.3217545,0.0,1.0
2019-08-26,121.2,121.27,119.48,121.27,786600,101.529326595841,101.587965645855,100.088481366923,101.587965645855,938998.8409901,0.0,1.0
2019-08-27,119.52,121.47,119.15,121.2,1118075,100.121989395503,101.755505788753,99.8120401311426,101.529326595841,1334695.05357234,0.0,1.0
2019-08-28,120.2,120.71,119.04,119.42,639168,100.691625881354,101.118853245743,99.719893052549,100.038219324054,763002.811083091,0.0,1.0
2019-08-29,121.84,122.46,120.37,120.49,941778,102.065455053113,102.584829496095,100.834035002817,100.934559088555,1124241.6100559,0.0,1.0
2019-08-30,120.98,122.92,120.71,121.77,905098,101.345032438654,102.970171824759,101.118853245743,102.006816003099,1080455.08896829,0.0,1.0
2019-09-03,119.52,121.45,118.62,120.57,805757,100.121989395503,101.738751774463,99.3680587524644,101.001575145714,961867.390185173,0.0,1.0
2019-09-04,122.12,122.92,119.63,120.04,1200505,102.300011253169,102.970171824759,100.214136474096,100.557593767036,1433095.35164356,0.0,1.0
2019-09-05,124.06,124.78,121.83,123.17,1020000,103.925150639274,104.528295153705,102.057078045968,103.179597003381,1217618.63438838,0.0,1.0
2019-09-06,125.48,127.61,124.46,124.68,1812420,105.114685653846,106.898988175704,104.260230925069,104.444525082256,2163565.06405705,0.0,1.0
2019-09-09,127.57,127.71,125.07,125.87,1163011,106.865480147124,106.982758247153,104.771228360906,105.441388932496,1388337.12313595,0.0,1.0
2019-09-10,126.95,127.16,124.94,126.79,1048957,106.346105704142,106.522022854185,104.662327268023,106.212073589824,1252185.87242366,0.0,1.0
2019-09-11,127.2,127.99,126.47,127.45,976699,106.555530882764,107.217314447209,105.944009361188,106.764956061386,1165928.33587108,0.0,1.0
2019-09-12,126.06,127.46,125.97,127.08,1044756,105.600552068249,106.773333068531,105.525159003945,106.455006797026,1247170.95489124,0.0,1.0
2019-09-13,127.34,128.41,125.96,126.23,1088132,106.672808982792,107.569148747294,105.5167819968,105.742961189712,1298950.78419049,0.0,1.0
2019-09-16,126.91,128.07,126.07,126.24,1282355,106.312597675563,107.284330504368,105.608929075394,105.751338196856,1530803.27833442,0.0,1.0
2019-09-17,126.0,127.94,124.83,127.29,1332809,105.55029002538,107.175429411485,104.57018018943,106.630923947068,1591032.42596131,0.0,1.0
2019-09-18,127.13,127.6,126.36,126.45,1532418,106.49689183275,106.890611168559,105.851862282595,105.927255346899,1829314.42399232,0.0,1.0
2019-09-19,120.68,123.91,120.44,122.02,4353423,101.093722224308,103.799495532101,100.892674052831,102.216241181721,5196871.53742643,0.0,1.0
2019-09-20,119.8,121.55,119.05,120.61,1980095,100.356545595559,101.822521845912,99.7282700596939,101.035083174294,2363726.04888163,0.0,1.0
2019-09-23,119.19,120.03,118.4,119.7,1541893,99.8455481597221,100.549216759891,99.1837645952773,100.272775524111,1840625.14611079,0.0,1.0
2019-09-24,117.82,121.13,117.38,119.85,2470447,98.6978981808747,101.470687545827,98.3293098665004,100.398430631284,2949080.68869497,0.0,1.0
2019-09-25,118.5,119.14,117.71,118.0,1562217,99.267534666726,99.8036631239977,98.6057511022811,98.8486843094824,1864886.79427285,0.0,1.0
2019-09-26,116.44,118.39,115.64,118.03,1219644,97.5418711948825,99.1753875881324,96.8717106232928,98.873815330917,1455942.41345096,0.0,1.0
2019-09-27,116.36,117.35,115.54,116.68,1113041,97.4748551377235,98.3041788450657,96.787940551844,97.7429193663594,1328685.74748851,0.0,1.0
2019-09-30,118.22,118.6,116.8,116.8,1379076,99.0329784666696,99.3513047381747,97.8434434520978,97.8434434520978,1646263.36846842,0.0,1.0
2019-10-01,117.01,118.87,116.31,118.28,1735783,98.0193606021401,99.5774839310862,97.4329701019991,99.0832405095388,2072080.12358291,0.0,1.0
2019-10-02,115.86,116.6,114.05,116.11,2908381,97.0560047804799,97.6759033092004,95.5397664872582,97.2654299591017,3471861.66813834,0.0,1.0
2019-10-03,115.45,116.51,113.98,115.8,1797332,96.7125474875402,97.6005102448966,95.4811274372441,97.0057427376107,2145553.85821817,0.0,1.0
2019-10-04,116.42,116.55,115.23,115.24,1329782,97.5251171805927,97.634018273476,96.528253330353,96.5366303374979,1587418.9636022,0.0,1.0
2019-10-07,115.79,116.41,115.29,116.21,1210944,96.9973657304658,97.5167401734478,96.5785153732223,97.3492000305504,1445556.84274588,0.0,1.0
2019-10-08,113.94,115.59,113.91,115.21,1504678,95.4476194086646,96.8298255875684,95.42248838723,96.5114993160633,1796199.972112,0.0,1.0
2019-10-09,112.47,113.6,112.16,113.37,2027003,94.9533759871172,95.9073842992488,94.6916568926386,95.7132056162486,2400936.51268314,0.88,1.0
2019-10-10,112.03,113.16,111.59,112.62,2225185,94.5819037239863,95.5359120361179,94.2104314608554,95.0800142586391,2635678.34580157,0.0,1.0
2019-10-11,113.04,114.13,112.82,113.05,1430888,95.4346014189004,96.3548395252928,95.2488652873349,95.4430439703352,1694852.57040081,0.0,1.0
2019-10-14,110.45,112.82,110.39,112.75,1113619,93.247980597289,95.2488652873349,93.1973252886802,95.1897674272914,1319055.0375691,0.0,1.0
2019-10-15,110.29,110.91,109.81,110.66,1289554,93.1128997743323,93.6363379632895,92.7076573054622,93.4252741774197,1527445.83193838,0.0,1.0
2019-10-16,110.0,111.02,109.7,110.32,1154205,92.8680657827233,93.7292060290722,92.6147892396795,93.1382274286367,1367128.18265264,0.0,1.0
2019-10-17,109.14,110.49,109.09,110.49,1013198,92.1420063593311,93.2817508030282,92.0997936021571,93.2817508030282,1200108.76785951,0.0,1.0
2019-10-18,110.45,110.72,109.15,109.4,1195602,93.247980597289,93.4759294860284,92.1504489107659,92.3615126966357,1416161.93781508,0.0,1.0
2019-10-21,110.16,111.52,110.0,110.47,1025355,93.00314660568,94.1513336008119,92.8680657827233,93.2648657001586,1214508.44323478,0.0,1.0
2019-10-22,108.82,110.68,108.57,110.29,1193929,91.8718447134177,93.4421592802892,91.6607809275479,93.1128997743323,1414180.30937856,0.0,1.0
2019-10-23,110.4,110.43,108.58,108.85,1196335,93.205767840115,93.2310954944194,91.6692234789827,91.8971723677221,1417030.15876187,0.0,1.0
2019-10-24,110.41,111.33,109.59,110.71,1229166,93.2142103915498,93.9909251235508,92.5219211738968,93.4674869345936,1455917.69205506,0.0,1.0
2019-10-25,112.37,112.71,110.1,110.1,1101958,94.8689504727693,95.1559972215522,92.9524912970712,92.9524912970712,1305242.86231608,0.0,1.0
2019-10-28,111.35,113.23,111.31,112.55,867011,94.0078102264204,95.5950098961615,93.9740400206812,95.0209163985955,1026953.76711229,0.0,1.0
2019-10-29,113.75,113.9,111.92,113.22,1666076,96.0340225707707,96.1606608422926,94.4890356582036,95.5865673447267,1973427.12433335,0.0,1.0
2019-10-30,112.99,113.92,111.49,113.38,1146652,95.3923886617264,96.1775459451622,94.1260059465075,95.7216481676834,1358181.83502498,0.0,1.0
2019-10-31,112.27,113.66,111.94,113.17,865102,94.7845249584213,95.9580396078576,94.5059207610732,95.5443545875527,1024692.60232728,0.0,1.0
2019-11-01,112.17,113.43,112.13,112.64,822776,94.7000994440734,95.7638609248573,94.6663292383342,95.0968993615087,974558.46891168,0.0,1.0
2019-11-04,110.95,112.5,110.72,112.19,1072509,93.6701081690287,94.9787036414216,93.4759294860284,94.716984546943,1270361.22703384,0.0,1.0
2019-11-05,112.77,113.12,110.66,110.9,1149999,95.206652530161,95.5021418303787,93.4252741774197,93.6278954118547,1362146.27637408,0.0,1.0
2019-11-06,112.79,113.04,111.81,112.97,837128,95.2235376330306,95.4346014189004,94.3961675924209,95.3755035588568,991558.069223089,0.0,1.0
2019-11-07,113.48,113.78,112.82,113.28,926904,95.8060736820313,96.0593502250751,95.2488652873349,95.6372226533354,1097895.59134942,0.0,1.0
2019-11-08,114.91,114.91,113.25,113.36,988958,97.0133585372067,97.0133585372067,95.6118949990311,95.7047630648138,1171397.06833689,0.0,1.0
2019-11-11,114.36,114.95,113.77,114.18,921913,96.5490182082931,97.0471287429459,96.0509076736403,96.3970522824668,1091983.87136933,0.0,1.0
2019-11-12,112.44,114.68,109.75,114.34,931847,94.9280483328128,96.8191798542065,92.6570019968535,96.5321331054235,1103750.45647897,0.0,1.0
2019-11-13,112.58,112.94,111.55,112.0,897916,95.0462440528999,95.3501759045525,94.1766612551162,94.5565760696819,1063559.99952758,0.0,1.0
2019-11-14,112.47,113.57,112.11,112.51,613438,94.9533759871172,95.8820566449444,94.6494441354646,94.9871461928564,726602.620946944,0.0,1.0
2019-11-15,112.6,113.18,111.97,112.95,1256285,95.0631291557695,95.5527971389875,94.5312484153775,95.3586184559873,1488039.49813401,0.0,1.0
2019-11-18,113.28,114.01,112.29,112.45,2205489,95.6372226533354,96.2535289080753,94.8014100612909,94.9364908842476,2612348.9054634,0.0,1.0
2019-11-19,113.49,113.91,112.89,113.44,1020863,95.8145162334661,96.1691033937274,95.3079631473785,95.7723034762921,1209187.77680509,0.0,1.0
2019-11-20,114.75,115.2,113.48,113.68,908459,96.87827771425,97.2581925288157,95.8060736820313,95.9749247107272,1076047.93055344,0.0,1.0
2019-11-21,113.49,115.27,113.21,115.13,696197,95.8145162334661,97.3172903888592,95.5781247932919,97.1990946687721,824628.674609985,0.0,1.0
2019-11-22,114.67,114.86,112.94,113.84,645646,96.8107373027717,96.9711457800327,95.3501759045525,96.1100055336838,764752.225659171,0.0,1.0
2019-11-25,115.66,116.35,114.71,115.26,894331,97.6465498948162,98.2290859438169,96.8445075085108,97.3088478374245,1059313.65287788,0.0,1.0
2019-11-26,117.19,117.3,115.43,115.79,1578446,98.9382602643395,99.0311283301222,97.4523712118159,97.7563030634685,1869631.48781657,0.0,1.0
2019-11-27,117.46,118.22,117.25,117.75,885832,99.1662091530789,99.8078430621232,98.9889155729483,99.4110431446879,1049246.79090417,0.0,1.0
2019-11-29,118.44,119.28,117.25,117.67,803460,99.9935791936886,100.702753514211,98.9889155729483,99.3435027332096,951679.12947361,0.0,1.0
2019-12-02,119.32,119.44,117.99,118.49,997630,100.73652371995,100.837834337168,99.6136643791229,100.035791950863,1181668.84466776,0.0,1.0
2019-12-03,118.47,118.93,117.05,118.73,1322556,100.018906847993,100.407264213993,98.8200645442524,100.238413185298,1566535.91063662,0.0,1.0
2019-12-04,117.95,118.84,117.3,118.3,1069477,99.5798941733838,100.33128125108,99.0311283301222,99.8753834736015,1266769.89564141,0.0,1.0
2019-12-05,118.49,118.82,117.33,118.24,1308376,100.035791950863,100.314396148211,99.0564559844266,99.8247281649928,1549740.0402063,0.0,1.0
2019-12-06,119.83,119.98,118.6,119.05,977804,101.167093843125,101.293732114647,100.128660016645,100.508574831211,1158185.4224427,0.0,1.0
2019-12-09,118.1,119.97,118.1,119.96,1369674,99.7065324449057,101.285289563212,99.7065324449057,101.276847011777,1622346.05329778,0.0,1.0
2019-12-10,118.58,118.76,117.71,118.1,1071640,100.111774913776,100.263740839602,99.3772729389487,99.7065324449057,1269331.91734386,0.0,1.0
2019-12-11,117.44,118.88,117.33,118.57,988414,99.1493240502093,100.36505145682,99.0564559844266,100.103332362341,1170752.71336411,0.0,1.0
2019-12-12,116.27,117.22,115.85,116.26,1054710,98.1615455323385,98.9635879186439,97.8069583720772,98.1531029809038,1249278.73776804,0.0,1.0
2019-12-13,115.58,116.4,114.95,115.93,918814,97.5790094833378,98.2712987009909,97.0471287429459,97.8744987835556,1088313.18008135,0.0,1.0
2019-12-16,116.02,116.6,115.1,116.17,925891,97.9504817464687,98.4401497296867,97.1737670144678,98.0771200179906,1096695.71710782,0.0,1.0
2019-12-17,116.01,116.46,115.41,115.52,1041313,97.9420391950339,98.3219540095996,97.4354861089463,97.5283541747291,1233410.31208716,0.0,1.0
2019-12-18,116.31,116.81,115.02,116.33,1610215,98.1953157380777,98.6174433098174,97.1062266029894,98.2122008409473,1907261.10754157,0.0,1.0
2019-12-19,109.03,113.0,109.03,112.04,5405502,92.0491382935484,95.4008312131612,92.0491382935484,94.5903462754211,6402687.6729742,0.0,1.0
2019-12-20,110.24,111.85,109.3,110.0,3928670,93.0706870171583,94.42993779816,92.2770871822878,92.8680657827233,4653415.53479835,0.0,1.0
2019-12-23,108.7,109.94,107.91,109.94,1871881,91.7705340962002,92.8174104741146,91.1035725328516,92.8174104741146,2217198.21840314,0.0,1.0
2019-12-24,108.5,108.95,108.15,108.7,668507,91.6016830675044,91.98159788207,91.3061937672866,91.7705340962002,791830.532704819,0.0,1.0
2019-12-26,108.91,109.38,108.04,108.87,1013541,91.9478276763309,92.3446275937661,91.2133257015039,91.9140574705917,1200515.04314566,0.0,1.0
2019-12-27,108.01,108.52,107.3,108.24,1520615,91.1879980471995,91.6185681703739,90.5885768953292,91.3821767301997,1801132.05320055,0.0,1.0
2019-12-30,108.96,109.0,107.49,108.0,1478632,91.9900404335048,92.023810639244,90.7489853725903,91.1795554957647,1751404.1950711,0.0,1.0
2019-12-31,109.01,109.34,107.96,109.01,1601009,92.0322531906788,92.310857388027,91.1457852900255,92.0322531906788,1896356.82099845,0.0,1.0
2020-01-02,112.26,112.26,109.39,109.8,2745403,94.7760824069865,94.7760824069865,92.3530701452009,92.6992147540275,3251864.10909596,0.0,1.0
2020-01-03,112.38,112.52,110.88,111.56,1371309,94.8773930242041,94.9955887442912,93.6110103089851,94.185103806551,1624282.67164429,0.0,1.0
2020-01-06,113.12,113.15,111.63,112.12,1595575,95.5021418303787,95.5274694846831,94.2442016665946,94.6578866868994,1889920.37812692,0.0,1.0
2020-01-07,112.15,113.48,111.73,112.21,1901778,94.6832143412038,95.8060736820313,94.3286271809425,94.7338696498126,2252610.49895709,0.0,1.0
2020-01-08,113.85,114.07,111.82,112.25,1675550,96.1184480851186,96.3041842166841,94.4046101438556,94.7676398555517,1984648.85045865,0.0,1.0
2020-01-09,114.39,115.5,112.65,113.42,1906729,97.3172903888592,98.2616228683735,95.8369854209721,96.4920629067612,2241233.07829961,0.88,1.0
2020-01-10,114.55,114.83,113.56,114.58,1146069,97.4534103859063,97.6916203807388,96.6111679041774,97.4789328853527,1347127.85761047,0.0,1.0
2020-01-13,113.25,114.89,113.05,114.55,1517358,96.3474354098987,97.7426653796314,96.1772854135898,97.4534103859063,1783553.37398369,0.0,1.0
2020-01-14,112.21,112.84,111.66,112.84,2080711,95.4626554290925,95.9986279174655,94.9947429392431,95.9986279174655,2445737.34368222,0.0,1.0
2020-01-15,111.29,112.64,111.25,112.21,1511297,94.6799654460717,95.8284779211566,94.64593544681,95.4626554290925,1776429.07174274,0.0,1.0
2020-01-16,113.01,113.85,110.73,111.12,2681664,96.143255414328,96.8578853988253,94.2035454564069,94.5353379492092,3152117.61172419,0.0,1.0
2020-01-17,113.52,113.75,112.96,113.28,1050185,96.5771379049156,96.7728104006708,96.1007179152508,96.372957909345,1234422.59510086,0.0,1.0
2020-01-21,114.55,114.69,113.01,113.11,1502803,97.4534103859063,97.5725153833226,96.143255414328,96.2283304124825,1766444.93987761,0.0,1.0
2020-01-22,114.98,115.45,114.64,114.82,1422997,97.8192328779704,98.2190853692963,97.5299778842453,97.6831128809233,1672638.29664368,0.0,1.0
2020-01-23,117.62,117.72,114.7,114.95,1525137,100.065212829248,100.150287827402,97.581022883138,97.7937103785241,1792697.07092021,0.0,1.0
2020-01-24,117.09,117.77,116.56,117.75,1080163,99.614315339029,100.192825326479,99.1634178488105,100.175810326848,1269659.73956202,0.0,1.0
2020-01-27,116.38,116.99,115.88,115.9,1133454,99.0102828521325,99.5292403408746,98.5849078613603,98.6019228609912,1332299.76442956,0.0,1.0
2020-01-28,117.45,117.87,116.63,116.84,1391838,99.920585332385,100.277900324634,99.2229703475186,99.4016278436429,1636012.9652585,0.0,1.0
2020-01-29,119.21,119.59,116.44,117.81,1124650,101.417905299903,101.74119029289,99.0613278510252,100.226855325741,1321951.24818978,0.0,1.0
2020-01-30,118.21,118.57,116.33,118.47,1336146,100.567155318359,100.873425311715,98.9677453530553,100.78835031356,1570550.72463769,0.0,1.0
2020-01-31,116.43,118.49,115.83,118.3,1081682,99.0528203512097,100.805365313191,98.5423703622831,100.643722816698,1271445.22299775,0.0,1.0
2020-02-03,114.92,117.13,114.88,117.13,1343574,97.7681878790778,99.6483453382908,97.734157879816,99.6483453382908,1579281.84442746,0.0,1.0
2020-02-04,115.56,116.74,115.55,115.89,1511709,98.3126678672661,99.3165528454885,98.3041603674507,98.5934153611758,1776913.35033097,0.0,1.0
2020-02-05,117.48,117.63,115.55,115.91,1700832,99.9461078318313,100.073720329063,98.3041603674507,98.6104303608067,1999214.85383108,0.0,1.0
2020-02-06,121.5,121.8,117.86,117.98,2089348,103.36612275764,103.621347752103,100.269392824818,100.371482822603,2455889.56253307,0.0,1.0
2020-02-07,120.71,121.95,120.21,121.5,1555404,102.69403027222,103.748960249335,102.268655281447,103.36612275764,1828273.9156532,0.0,1.0
2020-02-10,121.79,121.97,120.24,120.62,979735,103.612840252288,103.765975248965,102.294177780894,102.617462773881,1151613.30738026,0.0,1.0
2020-02-11,122.23,122.42,120.67,121.89,1565050,103.987170244167,104.14881274066,102.660000272958,103.697915250442,1839612.14687184,0.0,1.0
2020-02-12,122.45,124.01,122.24,122.65,1150396,104.174335240107,105.501505211316,103.995677743982,104.344485236416,1352213.95822036,0.0,1.0
2020-02-13,122.27,122.43,121.27,122.12,1081069,104.021200243429,104.157320240476,103.170450261884,103.893587746197,1270724.68228273,0.0,1.0
2020-02-14,121.71,122.63,121.33,122.48,736888,103.544780253764,104.327470236785,103.221495260777,104.199857739553,866162.816321586,0.0,1.0
2020-02-18,120.49,121.41,119.01,121.16,1062835,102.50686527628,103.289555259301,101.247755303594,103.076867763915,1249291.82845311,0.0,1.0
2020-02-19,120.68,121.22,119.96,120.81,905259,102.668507772773,103.127912762807,102.055967786061,102.779105270374,1064071.72452322,0.0,1.0
2020-02-20,120.68,121.0,119.42,120.4,757396,102.668507772773,102.940747766867,101.596562796027,102.430297777941,890268.605854222,0.0,1.0
2020-02-21,121.1,121.39,119.96,119.98,1372213,103.025822765022,103.27254025967,102.055967786061,102.072982785692,1612945.08347685,0.0,1.0
2020-02-24,117.89,119.77,117.34,119.09,1177462,100.294915324264,101.894325289568,99.8270028344151,101.315815302118,1384028.24042684,0.0,1.0
2020-02-25,111.75,118.44,111.66,118.44,1481062,95.0713104375821,100.762827814114,94.9947429392431,100.762827814114,1740889.84088068,0.0,1.0
2020-02-26,107.07,112.51,107.04,111.9,2085191,91.0898005239545,95.7178804235559,91.0642780245082,95.1989229348138,2451003.2856125,0.0,1.0
2020-02-27,99.36,104.51,99.3,104.25,3080542,84.5305181662475,88.911880571201,84.4794731673549,88.6906855759994,3620972.16200689,0.0,1.0
2020-02-28,97.5,100.76,94.23,96.52,2592983,82.948123200575,85.7215681404096,80.166170760925,82.1143882186615,3047878.99647436,0.0,1.0
2020-03-02,98.8,98.87,95.56,97.75,2405305,84.0540981765827,84.1136506752908,81.297668236379,83.1608106959611,2827275.99433346,0.0,1.0
2020-03-03,95.31,100.4,94.46,98.47,1693788,81.0849807409929,85.4152981470537,80.3618432566802,83.773350682673,1990935.10049249,0.0,1.0
2020-03-04,95.06,96.94,93.43,96.55,1789170,80.8722932456068,82.4717032109102,79.4855707756895,82.1399107181079,2103050.29540187,0.0,1.0
2020-03-05,87.95,94.41,87.38,94.41,2700378,74.8234608768264,80.3193057576029,74.3385333873461,80.3193057576029,3174114.67361777,0.0,1.0
2020-03-06,88.15,90.51,83.79,84.47,2449188,74.9936108731353,77.0013808295799,71.2843409536019,71.862850941052,2878857.54114741,0.0,1.0
2020-03-09,77.43,82.63,77.23,82.07,2492059,65.8735710709797,70.2974709750104,65.7034210746709,69.8210509853456,2929249.54929319,0.0,1.0
2020-03-10,82.6,82.69,76.36,80.86,2301304,70.2719484755641,70.3485159739031,64.9632685907273,68.7916435076769,2705029.73837562,0.0,1.0
2020-03-11,70.21,79.29,69.7,79.05,3752859,59.7311562042294,67.4559660366522,59.2972737136418,67.2517860410816,4411236.06395791,0.0,1.0
2020-03-12,59.17,67.35,57.27,62.97,4078307,50.3388764079797,57.2980112570126,48.7224514430455,53.5717263378483,4793778.53478961,0.0,1.0
2020-03-13,65.32,65.4,59.29,63.96,4062297,55.5709887944775,55.6390487930011,50.4409664057651,54.4139688195772,4774959.84498965,0.0,1.0
2020-03-16,49.21,58.36,46.17,58.24,4488104,41.8654065917979,49.6497689229288,39.2791266479031,49.5476789251435,5275467.6430939,0.0,1.0
2020-03-17,41.93,50.16,35.94,49.9,9898043,35.671946726155,42.6736190742651,30.5759543367043,42.4524240790635,11634490.995853,0.0,1.0
2020-03-18,34.16,39.07,26.15,37.17,8744524,29.0616193695553,33.2388017789381,22.247112017385,31.6223768140038,10278606.1589166,0.0,1.0
2020-03-19,42.42,46.54,30.5,33.73,10986124,36.0888142171117,39.5939041410745,25.947874437103,28.6957968774912,12913457.8176035,0.0,1.0
2020-03-20,39.0,45.82,37.06,45.5,8877835,33.17924928023,38.9813641543625,31.528794316034,38.7091241602683,10435304.3697799,0.0,1.0
2020-03-23,41.03,42.24,37.15,39.88,7796930,34.9062717427651,35.9356792204337,31.6053618143729,33.927909263989,9164772.45858565,0.0,1.0
2020-03-24,53.89,55.2,45.0,45.13,8697065,45.8469165054255,46.9613989812486,38.2837491694962,38.3943466670969,10222821.2620261,0.0,1.0
2020-03-25,58.45,67.72,54.0,56.66,7945229,49.7263364212678,57.612788750184,45.9404990033954,48.2034939543034,9339088.06624608,0.0,1.0
2020-03-26,60.56,62.44,56.3,58.48,4741733,51.5214188823264,53.1208288476298,47.8972239609474,49.7518589207141,5573591.65778925,0.0,1.0
2020-03-27,54.66,57.71,52.5,56.57,6014510,46.5019939912147,49.096781434925,44.6643740310789,48.1269264559644,7069656.3390832,0.0,1.0
2020-03-30,56.85,57.84,51.02,53.04,4061484,48.3651364507968,49.2073789325257,43.4052640583932,45.1237790211128,4774004.21758132,0.0,1.0
2020-03-31,54.46,59.0,53.11,56.9,6167809,46.3318439949058,50.1942489111172,45.1833315198209,48.407673949874,7249849.11407653,0.0,1.0
2020-04-01,46.02,51.15,45.0,50.3,6586709,39.1515141506714,43.515861555994,38.2837491694962,42.7927240716813,7742238.19322712,0.0,1.0
2020-04-02,44.31,49.65,43.11,46.28,4706046,37.6967316822306,42.2397365836774,36.6758317043773,39.3727091458729,5531643.96366739,0.0,1.0
2020-04-03,45.48,46.39,43.18,44.24,3639658,38.6921091606375,39.4662916438428,36.7353842030854,37.6371791835224,4278175.82010752,0.0,1.0
2020-04-06,52.4,55.88,49.0,49.2,4853078,44.5792990329244,47.5399089686988,41.6867490956736,41.8568990919825,5704470.29712566,0.0,1.0
2020-04-07,58.96,63.34,56.6,57.64,6522092,50.1602189118554,53.8865038310197,48.1524489554107,49.0372289362169,7666285.20891708,0.0,1.0
2020-04-08,63.57,65.35,59.38,62.16,4049670,54.0821763267749,55.5965112939239,50.517533904104,52.8826188527974,4760117.64660714,0.0,1.0
2020-04-09,64.34,69.17,62.13,67.97,4871901,54.7372538125641,58.8463762234233,52.857096353351,57.8254762455701,5726595.4812671,0.0,1.0
2020-04-13,60.89,65.19,59.8,65.0,2190932,51.802166376236,55.4603912968768,50.8748488963527,55.2987488003833,2575294.79580219,0.0,1.0
2020-04-14,61.15,64.7,60.72,63.37,3107453,52.0233613714376,55.04352380592,51.6575388793735,53.912026330466,3652604.25202604,0.0,1.0
2020-04-15,58.79,59.67,57.07,57.86,3733698,50.0155914149929,50.7642513987519,48.5523014467366,49.2243939321566,4388713.58330475,0.0,1.0
2020-04-16,57.98,59.99,56.51,58.69,2972211,49.3264839299419,51.0364913928461,48.0758814570717,49.9305164168384,3493636.27913876,0.0,1.0
2020-04-17,63.35,65.43,60.34,63.78,4036615,53.8950113308352,55.6645712924474,51.3342538863866,54.2608338228992,4744772.36270092,0.0,1.0
2020-04-20,61.79,64.55,61.01,61.34,2376563,52.567841359626,54.9159113086884,51.9042563740214,52.185003867931,2793491.685637,0.0,1.0
2020-04-21,63.32,63.74,61.32,62.6,7065019,53.8694888313888,54.2268038236375,52.1679888683001,53.2569488446769,8304459.77462725,0.0,1.0
2020-04-22,68.3,69.46,64.97,64.98,6672416,58.1062237394797,59.0930937180712,55.273226300937,55.2817338007525,7842981.06934733,0.0,1.0
2020-04-23,66.87,69.5,66.3,69.48,4051522,56.8896512658713,59.127123717333,56.404723776391,59.1101087177021,4762294.54938724,0.0,1.0
2020-04-24,68.82,69.3,65.75,67.69,3508573,58.5486137298828,58.9569737210241,55.9368112865416,57.5872662507377,4124094.12414082,0.0,1.0
2020-04-27,72.4,72.61,68.69,70.0,3280970,61.5942986638116,61.7729561599359,58.438016232282,59.5524987081051,3856561.94084669,0.0,1.0
2020-04-28,74.8,77.11,71.22,76.41,4122318,63.6360986195181,65.6013310768855,60.5904136855893,65.0058060898045,4845510.53708728,0.0,1.0
2020-04-29,78.21,81.18,76.97,78.12,3907259,66.5371560565843,69.0638835017711,65.4822260794693,66.4605885582453,4592722.99119794,0.0,1.0
2020-04-30,73.79,77.54,72.79,76.94,3296278,62.7768411381583,65.9671535689496,61.9260911566139,65.456703580023,3874555.4763531,0.0,1.0
2020-05-01,69.85,72.31,68.08,70.4,3465773,59.4248862108735,61.5177311654726,57.91905874354,59.8927987007229,4073785.57177117,0.0,1.0
2020-05-04,70.62,70.7,66.02,67.14,2041795,60.0799636966626,60.1480236951862,56.1665137815586,57.1193537608883,2399994.17489678,0.0,1.0
2020-05-05,68.99,72.63,68.6,72.27,2524104,58.6932412267453,61.7899711595668,58.361448733943,61.4837011662108,2966916.31472976,0.0,1.0
2020-05-06,68.21,71.23,68.2,69.68,2552625,58.0296562411407,60.5989211854047,58.0211487413253,59.2802587140109,3000440.8526301,0.0,1.0
2020-05-07,70.53,72.1,68.76,69.24,2304457,60.0033961983236,61.3390736693483,58.4975687309901,58.9059287221314,2708735.88009575,0.0,1.0
2020-05-08,74.72,74.88,71.75,72.02,2995564,63.5680386209945,63.7041586180416,61.0413111758078,61.2710136708247,3521086.17688381,0.0,1.0
2020-05-11,73.93,75.13,72.49,73.29,2728626,62.8959461355745,63.9168461134277,61.6708661621506,62.3514661473861,3207318.31818174,0.0,1.0
2020-05-12,70.32,75.13,68.87,74.56,3603170,59.8247387021993,63.9168461134277,58.59115122896,63.4319186239474,4235286.60377894,0.0,1.0
2020-05-13,65.88,69.65,63.42,69.57,3964767,56.0474087841424,59.2547362145646,53.9545638295433,59.1866762160411,4660319.81899405,0.0,1.0
2020-05-14,66.66,67.23,61.21,63.0,3676684,56.710993769747,57.1959212592273,52.0744063703302,53.5972488372946,4321697.41964113,0.0,1.0
2020-05-15,69.61,70.11,65.35,66.0,2527850,59.2207062153028,59.646081206075,55.5965112939239,56.1494987819277,2971319.48849557,0.0,1.0
2020-05-18,75.45,76.56,74.35,74.54,2982051,64.1890861075219,65.1334185870361,63.2532611278231,63.4149036243165,3505202.54444991,0.0,1.0
2020-05-19,75.82,78.0,72.62,75.0,3251344,64.5038636006933,66.35849856046,61.7814636597514,63.8062486158269,3821738.54896578,0.0,1.0
2020-05-20,78.32,78.93,76.35,78.0,3941189,66.6307385545542,67.1496960432963,64.9547610909118,66.35849856046,4632605.44871902,0.0,1.0
2020-05-21,77.22,78.24,75.58,78.01,2855446,65.6949135748554,66.5626785560307,64.2996836051227,66.3670060602755,3356386.79041348,0.0,1.0
2020-05-22,75.63,77.98,75.14,77.69,2551916,64.3422211041999,66.3414835608291,63.9253536132431,66.0947660661813,2999607.4703023,0.0,1.0
2020-05-26,78.47,80.79,78.01,79.71,3050399,66.7583510517859,68.7320910089688,66.3670060602755,67.8132810289009,3585541.07102375,0.0,1.0
2020-05-27,81.56,81.7,78.27,81.45,3073842,69.3871684947579,69.5062734921741,66.588201055477,69.2935859967881,3613096.7577808,0.0,1.0
2020-05-28,79.5,82.4,78.75,82.4,2835123,67.6346235327766,70.1017984792552,66.9965610466183,70.1017984792552,3332498.45607216,0.0,1.0
2020-05-29,76.86,79.47,75.87,78.07,4400271,65.3886435814994,67.6091010333302,64.5464010997705,66.4180510591681,5172225.79542374,0.0,1.0
2020-06-01,78.31,79.35,76.86,77.0,2337085,66.6222310547388,67.5070110355449,65.3886435814994,65.5077485789157,2747087.92324333,0.0,1.0
2020-06-02,78.12,79.56,77.14,78.95,1995315,66.4605885582453,67.6856685316692,65.6268535763319,67.1667110429272,2345360.02737011,0.0,1.0
2020-06-03,85.93,86.51,79.02,79.27,4058060,73.1049459141068,73.5983809034025,67.2262635416353,67.4389510370213,4769979.53339175,0.0,1.0
2020-06-04,86.04,88.22,83.82,85.35,3023277,73.1985284120767,75.0531633718434,71.3098634530482,72.611510924811,3553660.96454316,0.0,1.0
2020-06-05,85.59,92.07,84.96,91.87,3539733,72.8156909203817,78.3285508007891,72.2797184320087,78.1584008044803,4160720.63095947,0.0,1.0
2020-06-08,84.74,88.82,83.45,88.82,3903109,72.092553436069,75.56361336077,70.9950859598768,75.56361336077,4587844.94231163,0.0,1.0
2020-06-09,80.89,82.8,79.6,82.8,3282525,68.8171660071232,70.4420984718729,67.719698530931,70.4420984718729,3858389.73988722,0.0,1.0
2020-06-10,77.77,80.94,76.72,80.78,2886818,66.1628260647048,68.8597035062004,65.2695385840832,68.7235835091533,3393262.48912705,0.0,1.0
2020-06-11,72.93,75.37,70.78,72.0,4507605,62.0451961540301,64.1210261089984,60.2160836937097,61.2539986711939,5298389.77112569,0.0,1.0
2020-06-12,75.94,76.66,71.92,76.24,3045632,64.6059535984786,65.2184935851906,61.1859386726703,64.8611785929419,3579937.77968857,0.0,1.0
2020-06-15,76.5,77.87,72.21,72.8,2501295,65.0823735881435,66.2479010628593,61.4326561673182,61.9345986564293,2940105.85279052,0.0,1.0
2020-06-16,76.71,81.46,76.31,80.41,3040794,65.2610310842678,69.3020934966035,64.9207310916501,68.4088060159819,3574251.03257725,0.0,1.0
2020-06-17,74.19,77.21,73.86,77.21,2495052,63.117141130776,65.68640607504,62.8363936368664,65.68640607504,2932767.62165866,0.0,1.0
2020-06-18,74.13,75.51,72.06,73.0,2295719,63.0660961318833,64.2401311064146,61.3050436700865,62.1047486527382,2698464.94246477,0.0,1.0
2020-06-19,70.27,75.69,70.06,75.51,6749918,59.7822012031221,64.3932661030925,59.6035437069978,64.2401311064146,7934079.51387426,0.0,1.0
2020-06-22,71.35,71.42,68.68,69.79,3835619,60.70101118319,60.7605636818981,58.4295087324666,59.3738412119808,4508514.93765211,0.0,1.0
2020-06-23,75.35,75.44,72.39,73.0,3104349,64.1040111093675,64.1805786077065,61.5857911639962,62.1047486527382,3648955.70654577,0.0,1.0
2020-06-24,70.81,73.83,68.91,72.99,4125827,60.2416061931561,62.81087113742,58.6251812282218,62.0962411529228,4849635.13312151,0.0,1.0
2020-06-25,74.59,76.43,72.27,74.34,6344784,63.4574411233937,65.0228210894354,61.4837011662108,63.2447536280077,7457871.45182463,0.0,1.0
2020-06-26,72.95,74.89,70.33,74.58,7299573,62.062211153661,63.7126661178571,59.8332462020148,63.4489336235783,8580162.39594757,0.0,1.0
2020-06-29,76.63,77.25,71.84,73.95,3881142,65.1929710857442,65.7204360743017,61.1178786741468,62.9129611352054,4562024.19535126,0.0,1.0
2020-06-30,75.77,76.28,74.28,75.54,2986959,64.4613261016161,64.8952085922037,63.193708629115,64.2656536058609,3510971.57190389,0.0,1.0
2020-07-01,76.11,77.13,73.86,75.34,3791022,64.7505810953412,65.6183460765164,62.8363936368664,64.095503609552,4456094.13134302,0.0,1.0
2020-07-02,74.78,78.1,74.08,77.97,3669726,63.6190836198872,66.4435735586144,63.0235586328061,66.3329760610137,4313518.75358067,0.0,1.0
2020-07-06,74.99,76.0,72.8,75.63,3023257,63.7977411160115,64.6569985973713,61.9345986564293,64.3422211041999,3553637.45587382,0.0,1.0
2020-07-07,72.19,74.92,72.07,74.3,2219440,61.4156411676873,63.7381886173034,61.313551169902,63.2107236287459,2608804.05306747,0.0,1.0
2020-07-08,73.12,73.54,70.98,71.0,2007141,62.2068386505235,62.5641536427722,60.3862336900186,60.4032486896495,2359260.70354589,0.0,1.0
2020-07-09,71.34,73.94,69.77,73.94,2369569,60.6925036833746,62.9044536353899,59.3568262123499,62.9044536353899,2785270.70397174,0.0,1.0
2020-07-10,72.09,72.19,69.96,70.0,1974575,61.3305661695329,61.4156411676873,59.5184687088434,59.5524987081051,2320981.53727323,0.0,1.0
2020-07-13,72.9,76.11,71.41,74.31,3578351,62.0196736545838,64.7505810953412,60.7520561820827,63.2192311285613,4206113.52057187,0.0,1.0
2020-07-14,72.93,73.09,71.02,72.43,1733810,62.0451961540301,62.1813161510772,60.4202636892804,61.6198211632579,2037978.29869197,0.0,1.0
2020-07-15,79.12,79.28,75.1,75.35,3041304,67.3113385397897,67.4474585368368,63.8913236139814,64.1040111093675,3574850.5036452,0.0,1.0
2020-07-16,76.69,79.44,75.5,79.15,2404094,65.2440160846369,67.5835785338839,64.2316236065991,67.336861039236,2825852.54440543,0.0,1.0
2020-07-17,77.51,77.63,75.94,76.67,2224066,65.9416310695033,66.0437210672886,64.6059535984786,65.227001085006,2614241.60828387,0.0,1.0
2020-07-20,74.29,77.02,73.04,76.83,1977242,63.2022161289304,65.5247635785465,62.138778652,65.3631210820531,2324116.4183286,0.0,1.0
2020-07-21,75.5,76.41,74.8,75.29,1862722,64.2316236065991,65.0058060898045,63.6360986195181,64.0529661104748,2189505.7777358,0.0,1.0
2020-07-22,77.39,78.11,74.6501,74.82,1397290,65.839541071718,66.4520810584299,63.5085711972846,63.6531136191489,1642421.42851829,0.0,1.0
2020-07-23,76.17,77.38,74.8,76.5,1553977,64.8016260942338,65.8310335719025,63.6360986195181,65.0823735881435,1826596.5720964,0.0,1.0
2020-07-24,78.64,78.8,75.17,76.09,1783746,66.9029785486484,67.0390985456955,63.9508761126895,64.7335660957103,2096674.74427914,0.0,1.0
2020-07-27,76.37,78.21,75.62,78.13,2379516,64.9717760905427,66.5371560565843,64.3337136043844,66.4690960580608,2796962.74066381,0.0,1.0
2020-07-28,75.84,77.03,74.22,74.8,2306059,64.5208786003242,65.533271078362,63.1426636302223,63.6360986195181,2710618.92450921,0.0,1.0
2020-07-29,78.84,79.24,76.45,76.69,2110671,67.0731285449573,67.413428537575,65.0398360890663,65.2440160846369,2480953.33034097,0.0,1.0
2020-07-30,78.55,78.91,76.45,77.2,1533119,66.8264110503094,67.1326810436654,65.0398360890663,65.6778985752245,1802079.38085046,0.0,1.0
2020-07-31,75.9,78.48,75.77,78.48,2719120,64.5719235992169,66.7668585516013,64.4613261016161,66.7668585516013,3196144.64764842,0.0,1.0
2020-08-03,74.49,76.33,73.88,76.22,1871948,63.3723661252393,64.9377460912809,62.8534086364972,64.8441635933111,2200350.32689847,0.0,1.0
2020-08-04,76.48,77.405,74.705,74.71,1742204,65.0653585885126,65.8523023214411,63.5552773712714,63.5595311211791,2047844.88721045,0.0,1.0
2020-08-05,75.75,78.23,74.91,77.47,1682179,64.4443111019852,66.5541710562152,63.7296811174879,65.9076010702415,1977289.49337895,0.0,1.0
2020-08-06,76.49,77.1,75.105,75.13,1714805,65.073866088328,65.5928235770701,63.8955773638891,63.9168461134277,2015639.18565961,0.0,1.0
2020-08-07,79.06,79.08,75.54,76.0,2655754,67.260293540897,67.2773085405279,64.2656536058609,64.6569985973713,3121662.13060509,0.0,1.0
2020-08-10,81.53,82.63,79.75,79.75,2636617,69.3616459953116,70.2974709750104,67.8473110281626,67.8473110281626,3099167.86035513,0.0,1.0
2020-08-11,84.14,85.98,81.78,83.43,4441153,71.5821034471424,73.147483413184,69.5743334906977,70.9780709602459,5220279.86640448,0.0,1.0
2020-08-12,84.6,85.2,83.6,85.13,2727346,71.9734484386528,72.4838984275794,71.1226984571084,72.4243459288713,3205813.76334452,0.0,1.0
2020-08-13,84.55,85.472,83.84,84.5,2035259,71.9309109395756,72.7153024225595,71.3268784526791,71.8883734404983,2392311.5417592,0.0,1.0
2020-08-14,84.07,85.1,83.75,84.21,1654650,71.5225509484343,72.398823429425,71.2503109543401,71.6416559458505,1944930.98547746,0.0,1.0
2020-08-17,83.9,84.21,82.49,83.62,1488534,71.3779234515717,71.6416559458505,70.1783659775942,71.1397134567393,1749672.67974297,0.0,1.0
2020-08-18,82.83,83.92,81.71,83.91,1640102,70.4676209713193,71.3949384512026,69.5147809919896,71.3864309513872,1927830.77940564,0.0,1.0
2020-08-19,79.87,82.4799,79.411,81.26,3075181,67.949401025948,70.1697734027806,67.5589067844191,69.1319435002946,3614670.66319255,0.0,1.0
2020-08-20,80.91,81.36,78.85,79.39,1181673,68.8341810067541,69.2170184984491,67.0816360447727,67.5410410348067,1388977.9907546,0.0,1.0
2020-08-21,82.71,83.47,80.9762,81.31,2086224,70.3655309735339,71.0121009595077,68.8905006555323,69.1744809993718,2452217.50838348,0.0,1.0
2020-08-24,82.88,84.03,82.15,83.63,1629919,70.5101584703965,71.4885209491725,69.8891109838691,71.1482209565548,1915861.34041545,0.0,1.0
2020-08-25,82.61,84.289,81.635,83.69,1695209,70.2804559753795,71.7088651943925,69.4509747433738,71.1992659554474,1992605.3914485,0.0,1.0
2020-08-26,82.73,83.45,81.99,82.3,1520313,70.3825459731648,70.9950859598768,69.752990986822,70.0167234811008,1787026.77987743,0.0,1.0
2020-08-27,85.76,87.37,83.775,83.88,2312039,72.9603184172442,74.3300258875307,71.2715797038787,71.3609084519408,2717648.01663936,0.0,1.0
2020-08-28,89.86,90.44,86.03,86.84,2932245,76.4483933415761,76.9418283308718,73.1900209122612,73.8791283973121,3446658.9052134,0.0,1.0
2020-08-31,86.67,89.93,86.67,89.9,1936207,73.7345009004496,76.5079458402842,73.7345009004496,76.4824233408379,2275882.50602747,0.0,1.0
2020-09-01,87.14,87.52,85.19,85.93,1922290,74.1343533917755,74.4576383847623,72.475390927764,73.1049459141068,2259523.99847307,0.0,1.0
2020-09-02,90.31,90.61,87.2842,87.8,1804480,76.8312308332711,77.0864558277344,74.2570315391142,74.6958483795947,2121046.18177522,0.0,1.0
2020-09-03,89.1,92.32,87.84,90.14,1906125,75.8018233556024,78.5412382961752,74.7298783788565,76.6866033364085,2240523.1164858,0.0,1.0
2020-09-04,89.28,91.34,87.6501,90.05,1469706,75.9549583522804,77.7075033142618,74.5683209573612,76.6100358380695,1727541.61843419,0.0,1.0
2020-09-08,89.12,92.08,88.285,88.58,2200731,75.8188383552333,78.3370583006046,75.1084621206438,75.3594333651993,2586812.86834122,0.0,1.0
2020-09-09,88.58,89.81,88.06,89.43,1889221,75.3594333651993,76.4058558424989,74.9170433747963,76.082570849512,2220653.58916672,0.0,1.0
2020-09-10,89.95,91.24,88.51,88.57,1727438,76.5249608399151,77.6224283161073,75.2998808664912,75.3509258653839,2030488.43664292,0.0,1.0
2020-09-11,86.8,89.96,84.91,89.95,1960205,73.8450983980504,76.5334683397305,72.2371809329315,76.5249608399151,2304090.55835847,0.0,1.0
2020-09-14,91.61,91.79,87.855,88.07,1563794,77.9372058092787,78.0903408059567,74.7426396285797,74.9255508746117,1838135.80243782,0.0,1.0
2020-09-15,93.38,94.45,90.34,91.25,1815728,79.4430332766123,80.3533357568647,76.8567533327174,77.6309358159228,2134267.45740731,0.0,1.0
2020-09-16,92.97,94.75,92.57,93.37,1920953,79.0942257841791,80.608560751328,78.7539257915613,79.4345257767968,2257952.44392825,0.0,1.0
2020-09-17,91.62,93.1,90.547,92.11,1777122,77.9457133090942,79.2048232817798,77.0328585788971,78.3625808000509,2088888.67299651,0.0,1.0
2020-09-18,89.97,93.07,89.2,91.1,2035182,76.541975839546,79.1793007823335,75.8868983537568,77.5033233186911,2392221.03338228,0.0,1.0
2020-09-21,87.78,87.85,85.38,86.09,2070070,74.6788333799638,74.7383858786719,72.6370334242574,73.2410659111539,2433229.55616434,0.0,1.0
2020-09-22,89.98,90.0,87.45,88.12,1601273,76.5504833393614,76.5674983389923,74.3980858860542,74.9680883736889,1882189.87333179,0.0,1.0
2020-09-23,90.0,91.46,88.94,91.27,2949065,76.5674983389923,77.8095933120471,75.6657033585553,77.6479508155537,3466429.69612128,0.0,1.0
2020-09-24,97.31,99.6,92.31,92.41,7289264,82.7864807040816,84.7346981618182,78.5327307963598,78.6178057945142,8568044.85234059,0.0,1.0
2020-09-25,97.17,99.62,95.7,98.6,3601876,82.6673757066654,84.7517131614491,81.4167732337952,83.8839481802738,4233765.59287318,0.0,1.0
2020-09-28,100.58,101.29,97.27,98.67,3217938,85.5684331437316,86.1724656306281,82.7524507048198,83.9435006789819,3782472.01858119,0.0,1.0
2020-09-29,100.8,101.75,98.39,101.28,2289167,85.7555981396714,86.5638106221385,83.7052906841495,86.1639581308127,2690763.50239173,0.0,1.0
2020-09-30,100.74,103.06,100.18,100.18,2420982,85.7045531407787,87.6782930979617,85.2281331511139,85.2281331511139,2845703.26478904,0.0,1.0
2020-10-01,104.88,104.98,100.84,101.8,2053517,89.2266580643724,89.3117330625268,85.7896281389332,86.6063481212158,2413772.60599203,0.0,1.0
2020-10-02,104.21,105.65,101.23,101.5,2011910,88.6566555767377,89.8817355501616,86.1214206317355,86.3511231267525,2364866.34574801,0.0,1.0
2020-10-05,103.71,105.7,102.43,105.06,1594505,88.2312805859655,89.9242730492388,87.1423206095887,89.3797930610504,1874234.53962997,0.0,1.0
2020-10-06,101.25,104.61,100.83,103.81,2364771,86.1384356313664,88.9969555693554,85.7811206391177,88.3163555841199,2779630.97419908,0.0,1.0
2020-10-07,101.46,103.37,100.77,102.55,1523054,86.3170931274907,87.9420255922404,85.7300756402251,87.244410607374,1790248.64300933,0.0,1.0
2020-10-08,103.38,103.72,100.41,101.98,1355052,88.2057580865192,88.4958524737257,85.6716982923911,87.0112517862568,1588164.75022632,0.3,1.0
2020-10-09,101.99,103.28,101.79,103.26,1380276,87.0197839741158,88.120436207929,86.8491402169354,88.103371832211,1617728.09366975,0.0,1.0
2020-10-12,100.17,101.79,99.87,101.4,1624175,85.4669257837747,86.8491402169354,85.2109601480041,86.5163848904338,1903585.60645557,0.0,1.0
2020-10-13,98.76,100.05,97.57,99.3,1675290,84.2638872956532,85.3645395294665,83.2485569404302,84.7246254400402,1963494.03890526,0.0,1.0
2020-10-14,99.23,100.38,98.67,98.96,1288019,84.664900125027,85.646101728814,84.1870976049221,84.4345310528336,1509599.90717829,0.0,1.0
2020-10-15,100.13,101.09,97.87,98.11,1183196,85.4327970323386,86.2518870668042,83.5045225762007,83.7092950848171,1386743.9624522,0.0,1.0
2020-10-16,98.94,100.5,98.3,100.1,1198256,84.4174666771155,85.7484879831222,83.8714066541385,85.4072004687615,1404394.76931305,0.0,1.0
2020-10-19,96.61,100.48,96.13,99.59,1238909,82.4294669059646,85.7314236074042,82.0199218887317,84.9720588879517,1452041.39954639,0.0,1.0
2020-10-20,98.34,99.34,96.41,97.32,1201214,83.9055354055745,84.7587541914762,82.2588231487842,83.0352522439548,1407861.64093951,0.0,1.0
2020-10-21,97.69,98.07,96.7,97.94,873345,83.3509431947384,83.6751663333811,82.5062565966957,83.5642478912138,1023588.573565,0.0,1.0
2020-10-22,99.82,99.9,97.25,97.79,882663,85.1682992087091,85.2365567115812,82.9755269289416,83.4362650733286,1034509.57079803,0.0,1.0
2020-10-23,99.53,100.52,96.5388,100.52,1454460,84.9208657607976,85.7655523588403,82.3687177284084,85.7655523588403,1704674.13989587,0.0,1.0
2020-10-26,95.4,98.72,94.02,98.72,1439975,81.3970721750235,84.2297585442172,80.2196302504791,84.2297585442172,1687697.25162366,0.0,1.0
2020-10-27,95.84,96.54,94.67,95.55,1691895,81.7724884408202,82.3697415909514,80.7742224613152,81.5250549929087,1982955.63571299,0.0,1.0
2020-10-28,90.19,93.82,89.89,93.67,2993144,76.9518023004755,80.0489864932988,76.695836664705,79.9210036754135,3508061.53059175,0.0,1.0
2020-10-29,92.51,93.5,89.9019,90.19,1577585,78.9312698837675,79.7759564818102,76.7059899682573,76.9518023004755,1848980.62029043,0.0,1.0
2020-10-30,91.92,93.0495,89.34,91.71,1492447,78.4278708000855,79.3915814187615,76.2265663324591,78.2486948550462,1749196.13194255,0.0,1.0
2020-11-02,91.84,92.99,90.22,92.86,1185656,78.3596132972134,79.3408149010003,76.9773988640526,79.2298964588331,1389627.16197927,0.0,1.0
2020-11-03,93.1,93.77,92.075,93.0,1259153,79.4346689674495,80.0063255540037,78.5601197119003,79.3493470888594,1475768.021996,0.0,1.0
2020-11-04,96.59,98.13,92.6,93.86,2422751,82.4124025302465,83.7263594605352,79.0080595744987,80.0831152447348,2839542.49488254,0.0,1.0
2020-11-05,101.52,101.52,96.69,96.69,2770717,86.618771144742,86.618771144742,82.4977244088367,82.4977244088367,3247369.89595441,0.0,1.0
2020-11-06,102.12,103.16,100.5,100.97,5172321,87.130702416283,88.0180499536208,85.7484879831222,86.149500812496,6062127.42319509,0.0,1.0
2020-11-09,120.55,125.96,112.8,115.92,6141969,102.855524640452,107.47143827218,96.2430790497133,98.9051216617267,7198586.22605093,0.0,1.0
2020-11-10,113.35,119.665,111.835,118.0,3203006,96.7123493819592,102.100426014929,95.4197229213181,100.679816736402,3754026.57902679,0.0,1.0
2020-11-11,107.08,113.93,105.5226,113.93,2634838,91.3626675943555,97.2072162777822,90.0338646571922,97.2072162777822,3088115.31524755,0.0,1.0
2020-11-12,106.31,107.47,104.51,106.02,1828502,90.7056891292112,91.6954229208572,89.1698953145881,90.4582556812997,2143063.4559547,0.0,1.0
2020-11-13,107.59,107.89,105.55,106.56,1653451,91.7978091751654,92.0537748109359,90.0572428519259,90.9189938256866,1937898.02489237,0.0,1.0
2020-11-16,110.08,112.71,107.96,111.06,2070390,93.9223239520606,96.1662893589821,92.113500125949,94.7584783622443,2426564.01172876,0.0,1.0
2020-11-17,108.53,110.6,107.13,110.34,1424218,92.599834833913,94.3659977207295,91.4053285336506,94.1441608363951,1669229.53823014,0.0,1.0
2020-11-18,110.16,112.04,107.6,108.01,2031825,93.9905814549328,95.594632772428,91.8063413630244,92.1561610652441,2381364.58499644,0.0,1.0
2020-11-19,109.8,110.29,107.65,108.8,1409794,93.6834226920082,94.1014998971,91.8490023023195,92.8302039061064,1652324.14392995,0.0,1.0
2020-11-20,108.45,109.86,106.89,109.85,1598175,92.5315773310409,93.7346158191623,91.2005560250342,93.7260836313032,1873112.76592555,0.0,1.0
2020-11-23,109.58,111.96,108.78,111.45,1831007,93.4957145591098,95.5263752695559,92.8131395303884,95.091233688746,2145999.39693653,0.0,1.0
2020-11-24,113.46,114.42,110.65,110.85,1521707,96.8062034484084,97.6252934828741,94.4086586600246,94.579302417205,1783489.79786211,0.0,1.0
2020-11-25,110.58,111.01,108.54,110.37,1179536,94.3489333450115,94.7158174229492,92.608367021772,94.1697573999721,1382454.32413144,0.0,1.0
2020-11-27,109.95,111.64,109.12,110.14,613717,93.8114055098934,95.2533452580673,93.103233917595,93.9735170792147,719296.164290852,0.0,1.0
2020-11-30,107.98,109.25,105.49,109.11,2667874,92.130564501667,93.2141523597622,90.0060497247718,93.094701729736,3126834.57523792,0.0,1.0
2020-12-01,110.51,111.17,107.675,109.2,1344014,94.2892080299984,94.8523324286935,91.870332771967,93.1714914204671,1575227.857389,0.0,1.0
2020-12-02,109.63,110.2548,107.72,109.46,1766192,93.5383754984049,94.0714665958363,91.9087276173326,93.3933283048016,2070034.12159218,0.0,1.0
2020-12-03,112.79,113.81,108.62,109.6,3856581,96.2345468618543,97.104830023474,92.6766245246441,93.5127789348278,4520037.60785016,0.0,1.0
2020-12-04,114.82,114.93,112.82,113.38,2790782,97.9665809972348,98.060435063684,96.2601434254313,96.7379459455363,3270886.72461729,0.0,1.0
2020-12-07,112.12,113.5766,110.4669,113.48,1445561,95.6628902753001,96.9056887588446,94.252434300326,96.8232678241265,1694244.2242083,0.0,1.0
2020-12-08,111.65,112.42,110.2426,111.45,1598886,95.2618774459263,95.9188559110707,94.0610573266483,95.091233688746,1873946.08091082,0.0,1.0
2020-12-09,114.39,115.17,111.64,112.5,1450690,97.599696919297,98.2652075723004,95.2533452580673,95.9871134139428,1700255.57801901,0.0,1.0
2020-12-10,115.44,115.9,112.16,114.05,1437191,98.4955766444938,98.8880572860086,95.6970190267362,97.3096025320904,1684434.31362229,0.0,1.0
2020-12-11,112.72,115.46,110.7484,113.99,1313181,96.1748215468412,98.5126410202119,94.4926153885574,97.2584094049363,1539090.58461738,0.0,1.0
2020-12-14,112.51,115.68,111.15,114.35,1347299,95.9956456018018,98.7003491531102,94.8352680529755,97.5655681678609,1579077.98358674,0.0,1.0
2020-12-15,114.43,114.96,112.37,113.86,1440798,97.6338256707331,98.086031627261,95.8761949717756,97.1474909627691,1688661.83422967,0.0,1.0
2020-12-16,116.49,118.2,113.42,113.57,1675038,99.3914563696906,100.850460493583,96.7720746969724,96.9000575148576,1963198.68675859,0.0,1.0
2020-12-17,118.62,119.36,115.35,118.52,1807913,101.208812383661,101.840194285229,98.4187869537627,101.123490505071,2118932.48235191,0.0,1.0
2020-12-18,116.16,120.97,115.25,117.9,3851463,99.1098941703431,103.21387653053,98.3334650751725,100.594494857812,4514039.14639506,0.0,1.0
2020-12-21,116.92,117.88,112.34,113.5,1911422,99.7583404476284,100.577430482094,95.8505984081985,96.8403321998445,2240248.3765989,0.0,1.0
2020-12-22,119.64,119.94,115.43,116.79,1377342,102.079095545281,102.335061181052,98.4870444566348,99.6474220054611,1614289.35081917,0.0,1.0
2020-12-23,119.58,121.29,118.5,118.86,1316055,102.027902418127,103.486906542019,101.106426129353,101.413584892278,1542459.00552827,0.0,1.0
2020-12-24,117.89,119.94,117.31,119.09,507401,100.585962669953,102.335061181052,100.09109577413,101.609825213035,594690.375298945,0.0,1.0
2020-12-28,117.74,119.0,116.87,118.87,936105,100.457979852068,101.533035522304,99.7156795083333,101.422117080137,1097145.32247516,0.0,1.0
2020-12-29,118.56,118.61,116.62,117.69,1010773,101.157619256507,101.200280195802,99.5023748118578,100.415318912773,1184658.63234807,0.0,1.0
2020-12-30,117.55,119.8,117.01,118.33,729804,100.295868282746,102.215610551025,99.8351301383595,100.96137893575,855353.881160409,0.0,1.0
2020-12-31,119.12,120.0,116.4001,117.22,759849,101.635421776612,102.386254308206,99.3147520008381,100.014306083399,890567.592457501,0.0,1.0
2021-01-04,116.24,120.28,114.39,119.88,1947166,99.1781516732152,102.625155568258,97.599696919297,102.283868053897,2282141.50013371,0.0,1.0
2021-01-05,118.1,118.2,115.56,115.95,914097,100.765138614992,100.850460493583,98.597962898802,98.9307182253037,1071351.23499883,0.0,1.0
2021-01-06,120.9,122.27,118.7,118.7,1555908,103.154151215517,104.323060952203,101.277069886533,101.277069886533,1823574.4755147,0.0,1.0
2021-01-07,123.95,124.57,120.63,121.21,1614516,106.072159463301,106.602734202044,103.231017313901,103.727361424338,1886633.20528736,0.37,1.0
2021-01-08,124.35,126.22,123.19,125.0,1314152,106.414465746361,108.014747619668,105.421777525487,106.970713456334,1535644.61423411,0.0,1.0
2021-01-11,125.26,126.0,121.75,122.55,905620,107.193212540323,107.826479163985,104.18947490647,104.87408747259,1058256.9410104,0.0,1.0
2021-01-12,127.33,128.44,125.52,125.79,1430306,108.96464755516,109.914547490653,107.415711624313,107.646768365378,1671375.68987966,0.0,1.0
2021-01-13,124.86,127.3,124.275,126.51,850344,106.850906257263,108.938974583931,106.350283318288,108.262919674887,993664.495314311,0.0,1.0
2021-01-14,123.1,126.925,122.97,126.47,1125184,105.344758611798,108.618062443562,105.233509069803,108.228689046581,1314827.16582434,0.0,1.0
2021-01-15,121.08,123.11,119.0,122.0,1597360,103.616111882344,105.353316268874,101.83611921043,104.403416333382,1866585.66207942,0.0,1.0
2021-01-19,124.12,126.25,122.56,126.05,1122638,106.217639633602,108.040420590898,104.882645129667,107.869267449367,1311852.05245249,0.0,1.0
2021-01-20,124.56,126.0,123.575,123.68,1075009,106.594176544968,107.826479163985,105.751247322932,105.841102722235,1256195.46376918,0.0,1.0
2021-01-21,124.96,125.39,123.14,124.73,918459,106.936482828028,107.304462082318,105.378989240104,106.739656715269,1073259.87918053,0.0,1.0
2021-01-22,121.98,124.94,121.85,124.02,1196452,104.386301019229,106.919367513875,104.275051477235,106.132063062837,1398106.96935334,0.0,1.0
2021-01-25,120.0,122.255,118.825,121.66,2706862,102.691884918081,104.621636588833,101.686360211591,104.112455992781,3163087.71875321,0.0,1.0
2021-01-26,118.58,121.1,117.94,121.1,1735423,101.476697613217,103.633227196497,100.929007560321,103.633227196497,2027918.37121429,0.0,1.0
2021-01-27,112.1,117.225,110.89,116.63,3004522,95.9313358276406,100.31713507935,94.8958593213833,99.8079544832981,3510916.56646103,0.0,1.0
2021-01-28,118.78,121.29,113.827,113.92,3173447,101.647850754747,103.79582268095,97.4092432047533,97.4888294155648,3708312.88474042,0.0,1.0
2021-01-29,116.89,120.96,116.62,118.08,2575101,100.030453567287,103.513419997426,99.7993968262216,101.048814759392,3009119.17476737,0.0,1.0
2021-02-01,119.36,120.0,117.2993,118.24,1337744,102.144194865184,102.691884918081,100.380718471429,101.185737272616,1563212.90750538,0.0,1.0
2021-02-02,122.82,123.69,120.05,120.52,1172188,105.105144213656,105.849660379312,102.734673203463,103.136883086059,1369753.41442227,0.0,1.0
2021-02-03,125.54,126.96,122.32,122.32,1723021,107.432826938466,108.64801424333,104.67726135983,104.67726135983,2013426.08683186,0.0,1.0
2021-02-04,128.69,129.635,126.09,126.47,1596092,110.128488917565,110.937187511295,107.903498077674,108.228689046581,1865103.94811419,0.0,1.0
2021-02-05,131.98,133.33,129.8,130.0,2174992,112.943958095736,114.099241801064,111.078388853058,111.249541994588,2541574.14880644,0.0,1.0
2021-02-08,130.27,132.97,128.86,132.54,1036402,111.480598735653,113.79116614631,110.273969087866,113.42318689202,1211081.4802865,0.0,1.0
2021-02-09,129.36,131.25,128.95,129.72,818131,110.701851941691,112.319249129151,110.350988001554,111.009927596445,956022.183041208,0.0,1.0
2021-02-10,128.98,131.02,128.18,129.27,852181,110.376660972784,112.122423016391,109.692048406663,110.624833028003,995811.110893289,0.0,1.0
2021-02-11,128.92,129.86,127.455,129.13,849190,110.325315030325,111.129734795517,109.071618268617,110.505025828932,992315.995380643,0.0,1.0
2021-02-12,128.45,129.48,127.36,129.23,577137,109.923105147729,110.804543826609,108.99032052639,110.590602399697,674410.057379384,0.0,1.0
2021-02-16,128.93,129.89,126.8601,129.89,647004,110.333872687401,111.155407766746,108.562523249135,111.155407766746,756052.73057297,0.0,1.0
2021-02-17,128.27,128.92,126.815,128.11,887467,109.769067320352,110.325315030325,108.52392821572,109.632144807128,1037044.35929824,0.0,1.0
2021-02-18,129.98,130.91,126.4,126.52,2141307,111.232426680435,112.02828878855,108.168785447045,108.271477331963,2502211.73956421,0.0,1.0
2021-02-19,134.01,134.39,129.3,130.99,1676528,114.681162482267,115.006353451174,110.650505999232,112.096750045162,1959096.96428775,0.0,1.0
2021-02-22,135.0,137.91,132.13,132.7,1580531,115.528370532841,118.018648742104,113.072322951884,113.560109405244,1846920.23280416,0.0,1.0
2021-02-23,134.31,135.7,131.06,134.85,1150683,114.937892194562,116.127406528196,112.156653644697,115.400005676693,1344623.87276415,0.0,1.0
2021-02-24,138.78,139.23,134.0337,134.42,1209944,118.763164907761,119.148259476203,114.701444129538,115.032026422404,1413872.96684468,0.0,1.0
2021-02-25,136.0,139.32,134.1948,139.09,1039766,116.384136240492,119.225278389892,114.839307985041,119.028452277132,1215012.4627621,0.0,1.0
2021-02-26,137.33,138.78,133.465,135.83,1206249,117.522304631667,118.763164907761,114.214770171597,116.238656070191,1409555.19625986,0.0,1.0
2021-03-01,139.02,140.5,137.51,139.12,1332763,118.968548677597,120.23508192492,117.676342459044,119.054125248362,1557392.38916084,0.0,1.0
2021-03-02,138.96,140.09,137.01,139.26,801208,118.917202735138,119.884217984783,117.248459605219,119.173932447433,936246.910617097,0.0,1.0
2021-03-03,138.03,141.76,137.85,139.11,1207314,118.121340627023,121.31334671656,117.967302799645,119.045567591285,1410799.69576536,0.0,1.0
2021-03-04,136.64,139.81,133.9,137.71,1194192,116.931826293388,119.644603586641,114.587028254425,117.847495600574,1395466.05960457,0.0,1.0
2021-03-05,140.66,140.98,134.04,137.94,1253866,120.372004438144,120.645849464592,114.706835453496,118.044321713334,1465197.76241353,0.0,1.0
2021-03-08,143.03,144.8399,141.15,141.92,1399494,122.400169165276,123.949019519553,120.791329634893,121.450269229784,1635370.50794197,0.0,1.0
2021-03-09,139.32,144.25,138.97,143.99,1399834,119.225278389892,123.44420332861,118.925760392214,123.221704244621,1635767.81294842,0.0,1.0
2021-03-10,142.09,144.135,138.14,139.37,1734125,121.595749400084,123.34579027223,118.215474854864,119.268066675274,2026401.60092496,0.0,1.0
2021-03-11,141.04,144.22,140.48,143.07,1316713,120.697195407051,123.41853035738,120.217966610767,122.434399793582,1538637.25576801,0.0,1.0
2021-03-12,145.41,145.83,141.34,141.99,1133229,124.436891549485,124.796313146698,120.953925119346,121.510172829319,1324228.10340349,0.0,1.0
2021-03-15,146.24,147.93,143.9,146.57,1124353,125.147177086835,126.593421132764,123.144685330932,125.429579770359,1313856.1056468,0.0,1.0
2021-03-16,140.54,144.45,139.9222,144.25,1667353,120.269312553226,123.61535647014,119.740620499039,123.44420332861,1948375.57183422,0.0,1.0
2021-03-17,141.25,141.82,139.72,140.5,1553984,120.876906205658,121.364692659019,119.567584672952,120.23508192492,1815898.89160917,0.0,1.0
2021-03-18,139.97,143.17,139.42,141.08,1990050,119.781526099865,122.519976364347,119.310854960657,120.731426035357,2325461.25909072,0.0,1.0
2021-03-19,139.79,140.87,138.16,140.2,3096498,119.627488272488,120.55171523675,118.232590169017,119.978352212625,3618394.58197125,0.0,1.0
2021-03-22,136.74,141.35,136.41,141.1,2916485,117.017402864153,120.962482776423,116.735000180628,120.74854134951,3408041.44630498,0.0,1.0
2021-03-23,136.75,138.18,135.0,135.45,2797490,117.02596052123,118.24970548317,115.528370532841,115.913465101284,3268990.53676726,0.0,1.0
2021-03-24,133.93,139.19,133.77,137.7,3305703,114.612701225655,119.114028847897,114.475778712431,117.838937943498,3862859.8580739,0.0,1.0
2021-03-25,144.9,146.19,134.19,140.0,6562953,124.000451038583,125.104388801452,114.835200309644,119.807199071094,7669100.2470959,0.0,1.0
2021-03-26,148.98,149.12,143.76,146.06,2654519,127.491975125797,127.611782324869,123.024878131861,124.993139259457,3101922.61300986,0.0,1.0
2021-03-29,143.72,149.73,142.09,148.09,2589071,122.990647503555,128.133799406535,121.595749400084,126.730343645988,3025443.73635601,0.0,1.0
2021-03-30,145.07,146.31,142.37,142.37,1765003,124.145931208883,125.20708068637,121.835363798226,121.835363798226,2062483.90677567,0.0,1.0
2021-03-31,142.0,146.33,141.85,146.0,1556288,121.518730486396,125.224196000523,121.390365630248,124.941793316998,1818591.21729995,0.0,1.0
2021-04-01,144.28,144.84,141.2564,142.52,1695588,123.469876299839,123.949105096124,120.882383106187,121.963728654374,1981369.41553184,0.0,1.0
2021-04-05,144.11,147.12,143.655,146.0,1338795,123.324396129539,125.900250909567,122.935022732558,124.941793316998,1564441.04739296,0.0,1.0
2021-04-06,144.46,147.1,143.75,143.75,1469397,123.623914127216,125.883135595414,123.016320474784,123.016320474784,1717055.24872448,0.0,1.0
2021-04-07,145.75,146.49,143.55,143.55,2210240,124.727851890086,125.361118513747,122.845167333254,122.845167333254,2582762.99253419,0.0,1.0
2021-04-08,145.74,145.94,143.46,145.4,1351766,125.472368055742,125.644554645636,123.50944093095,125.179650852922,1570117.62743235,0.88,1.0
2021-04-09,143.1,146.46,142.14,146.2,1340491,123.199505069141,126.09223977936,122.37300943765,125.868397212498,1557021.36946367,0.0,1.0
2021-04-12,143.69,145.05,142.44,143.36,693373,123.707455509329,124.878324320608,122.631289322491,123.423347636004,805373.98461394,0.0,1.0
2021-04-13,143.05,143.98,141.2,143.0,1293580,123.156458421668,123.957126064675,121.563732465149,123.113411774194,1502532.80559944,0.0,1.0
2021-04-14,144.15,146.22,142.99,142.99,959451,124.103484666085,125.885615871487,123.1048024447,123.1048024447,1114431.73430726,0.0,1.0
2021-04-15,143.17,145.135,142.53,145.04,1456293,123.259770375604,124.951503621313,122.708773287943,124.869714991113,1691528.94066454,0.0,1.0
2021-04-16,146.33,146.62,143.78,144.44,1228316,125.980318495929,126.229989051275,123.784939474781,124.353155221431,1426726.66989493,0.0,1.0
2021-04-19,145.96,147.6,145.27,147.26,1467061,125.661773304625,127.073703341756,125.067729569491,126.780986138936,1704036.30259863,0.0,1.0
2021-04-20,142.94,145.64,141.7782,145.19,986066,123.061755797226,125.386274760795,122.061523896532,124.998854933533,1145345.87229721,0.0,1.0
2021-04-21,142.9,144.0,141.835,143.28,1271039,123.027318479247,123.974344723664,122.110424888062,123.354473000046,1476350.74343784,0.0,1.0
2021-04-22,145.09,146.06,142.81,142.81,806879,124.912761638586,125.747866599572,122.949834513795,122.949834513795,937214.681464833,0.0,1.0
2021-04-23,143.97,145.35,142.63,144.98,629933,123.94851673518,125.136604205449,122.79486658289,124.818059014145,731686.480797227,0.0,1.0
2021-04-26,142.14,145.78,141.76,145.17,1229274,122.37300943765,125.506805373721,122.045854916852,124.981636274544,1427839.41624828,0.0,1.0
2021-04-27,142.66,144.19,142.0,142.01,1219455,122.820694571375,124.137921984064,122.252478824724,122.261088154219,1416434.34689178,0.0,1.0
2021-04-28,143.87,144.71,141.83,143.2,873385,123.862423440233,124.585607117788,122.106120223315,123.285598364088,1014463.43822452,0.0,1.0
2021-04-29,146.22,147.1,144.05,145.0,1102180,125.885615871487,126.643236867021,124.017391371138,124.835277673134,1280215.84105784,0.0,1.0
2021-04-30,146.72,147.64,144.95,146.36,1132751,126.316082346222,127.108140659735,124.792231025661,126.006146484413,1315724.99426056,0.0,1.0
2021-05-03,144.61,148.2,144.44,147.51,975485,124.499513822841,127.590263111438,124.353155221431,126.996219376304,1133055.71659285,0.0,1.0
2021-05-04,143.75,144.3,142.07,144.3,1432680,123.759111486297,124.232624608505,122.312744131187,124.232624608505,1664101.71765659,0.0,1.0
2021-05-05,142.23,144.25,139.91,143.97,1206800,122.450493403103,124.189577961032,120.453128960332,123.94851673518,1401735.17663956,0.0,1.0
2021-05-06,141.75,144.2,139.94,143.91,1132807,122.037245587357,124.146531313558,120.478956948816,123.896860758212,1315790.03997641,0.0,1.0
2021-05-07,142.38,143.88,140.75,141.12,989517,122.579633345523,123.871032769728,121.176312637887,121.494857829191,1149354.31453667,0.0,1.0
2021-05-10,140.69,143.1,140.53,142.5,1082891,121.124656660919,123.199505069141,120.986907389004,122.682945299459,1257811.07653828,0.0,1.0
2021-05-11,137.42,139.53,135.87,139.53,1391728,118.309405916152,120.125974439534,116.974959844474,120.125974439534,1616534.71487756,0.0,1.0
2021-05-12,131.88,136.99,131.28,136.36,2106503,113.539837376089,117.93920474788,113.023277606407,117.396816989714,2446767.77825388,0.0,1.0
2021-05-13,133.98,135.07,131.36,132.12,1008073,115.347796569976,116.286213484898,113.092152242365,113.746461283962,1170907.67709693,0.0,1.0
2021-05-14,139.52,140.15,135.72,135.79,1149036,120.117365110039,120.659752868205,116.845819902054,116.906085208516,1334640.52073684,0.0,1.0
2021-05-17,139.02,139.41,137.5,138.87,776588,119.686898635304,120.022662485597,118.37828055211,119.557758692884,902030.756841373,0.0,1.0
2021-05-18,139.64,141.83,137.93,138.92,1157649,120.220677063975,122.106120223315,118.748481720382,119.600805340357,1344644.78414122,0.0,1.0
2021-05-19,139.96,140.15,135.39,137.01,1156001,120.496175607806,120.659752868205,116.561712028728,117.95642340687,1342730.5816461,0.0,1.0
2021-05-20,141.12,141.69,139.65,140.02,1765435,121.494857829191,121.985589610389,120.22928639347,120.547831584774,2050606.84584908,0.0,1.0
2021-05-21,140.76,142.96,140.085,141.96,2639336,121.184921967382,123.078974456216,120.60379222649,122.218041506746,3065669.63388396,0.0,1.0
2021-05-24,141.36,142.59,140.81,141.93,1011213,121.701481737064,122.760429264912,121.227968614855,122.192213518262,1174554.88330728,0.0,1.0
2021-05-25,140.43,142.55,140.2,142.0,1515179,120.900814094057,122.725991946933,120.702799515679,122.252478824724,1759926.83394561,0.0,1.0
2021-05-26,141.6,142.72,140.82,140.82,1000022,121.908105644936,122.872350548343,121.23657794435,121.23657794435,1161556.19391238,0.0,1.0
2021-05-27,141.86,143.22,140.97,143.22,1063339,122.131948211799,123.302817023078,121.36571788677,123.302817023078,1235100.82946034,0.0,1.0
2021-05-28,143.23,143.31,140.575,142.09,1043731,123.311426352572,123.38030098853,121.02564937173,122.329962790177,1212325.53666655,0.0,1.0
2021-06-01,137.33,144.15,137.28,144.05,1746833,118.2319219507,124.103484666085,118.188875303227,124.017391371138,2029000.05287937,0.0,1.0
2021-06-02,136.57,137.514,135.51,137.03,1712872,117.577612909103,118.390333613403,116.665023982665,117.973642065859,1989553.31080624,0.0,1.0
2021-06-03,134.45,136.16,133.47,136.01,1472263,115.752435056227,117.22463039982,114.908720765746,117.0954904574,1710078.58498914,0.0,1.0
2021-06-04,134.15,135.5042,132.9,135.06,1778346,115.494155171386,116.660030571558,114.417988984548,116.277604155403,2065603.3679452,0.0,1.0
2021-06-07,137.29,137.8,134.73,134.73,1107063,118.197484632721,118.636560436951,115.993496282078,115.993496282078,1285887.59517412,0.0,1.0
2021-06-08,140.76,142.005,137.83,137.83,1149074,121.184921967382,122.256783489472,118.662388425435,118.662388425435,1334684.65890117,0.0,1.0
2021-06-09,138.67,141.98,138.4,141.34,1094197,119.38557210299,122.235260165735,119.153120206633,121.684263078074,1270943.34195681,0.0,1.0
2021-06-10,136.9,139.67,135.66,138.72,938660,117.861720782428,120.24650505246,116.794163925085,119.428618750463,1090282.35076607,0.0,1.0
2021-06-11,139.11,139.39,137.63,137.63,675034,119.764382600756,120.005443826608,118.490201835541,118.490201835541,784072.674202616,0.0,1.0
2021-06-14,137.5,140.65,137.02,139.05,805008,118.37828055211,121.09021934294,117.965032736364,119.712726623788,935041.457636944,0.0,1.0
2021-06-15,136.71,138.65,136.34,138.05,768878,117.698143522029,119.368353444,117.379598330725,118.851793674318,893075.355605133,0.0,1.0
2021-06-16,136.46,137.13,133.83,136.61,1533427,117.482910284661,118.059735360806,115.218656627555,117.612050227082,1781122.44506868,0.0,1.0
2021-06-17,131.91,137.35,130.41,137.19,1785020,113.565665364573,118.249140609689,112.274265940368,118.111391337774,2073355.42343815,0.0,1.0
2021-06-18,130.1,131.81,128.59,130.0,2127703,112.007376726033,113.479572069626,110.707367972333,111.921283431086,2471392.22782692,0.0,1.0
2021-06-21,133.43,133.9878,130.69,131.01,1081091,114.874283447767,115.354511846982,112.51532716622,112.79082571005,1255720.32138586,0.0,1.0
2021-06-22,135.6,136.15,133.71,134.86,2276816,116.742507948117,117.216021070326,115.115344673619,116.105417565509,2644591.54618478,0.0,1.0
2021-06-23,135.45,136.57,134.55,135.35,1888218,116.613368005697,117.577612909103,115.838528351174,116.52727471075,2193223.06244945,0.0,1.0
2021-06-24,139.85,141.33,136.55,138.07,2380864,120.401472983364,121.67565374858,117.560394250114,118.869012333308,2765446.4862403,0.0,1.0
2021-06-25,144.11,146.26,140.56,141.62,4792453,124.069047348106,125.920053189466,121.012735377488,121.925324303926,5566581.0014019,0.0,1.0
2021-06-28,141.82,145.0,139.42,144.75,2004443,122.09751089382,124.835277673134,120.031271815092,124.620044435767,2328221.96111115,0.0,1.0
2021-06-29,143.79,144.74,141.59,142.72,2682202,123.793548804276,124.611435106272,121.899496315442,122.872350548343,3115459.80630841,0.0,1.0
2021-06-30,145.99,146.06,143.01,143.01,2642236,125.687601293109,125.747866599572,123.122021103689,123.122021103689,3069038.07274066,0.0,1.0
2021-07-01,148.17,148.47,145.52,146.25,1898116,127.564435122954,127.822715007795,125.282962806858,125.911443859971,2204719.89272653,0.0,1.0
2021-07-02,148.13,148.62,147.0,147.0,1078878,127.529997804975,127.951854950215,126.557143572074,126.557143572074,1253149.854079,0.0,1.0
2021-07-06,148.88,149.38,145.5,148.65,3131702,128.175697517077,128.606163991812,125.265744147869,127.977682938699,3637567.82909554,0.0,1.0
2021-07-07,148.79,150.2,147.92,147.92,2676009,128.098213551625,129.312129010378,127.349201885586,127.349201885586,3108266.44705342,0.0,1.0
2021-07-08,143.95,147.07,142.65,145.57,2076639,124.878324320608,127.584961152009,123.75055897419,126.283693444605,2393787.59825871,1.1,1.0
2021-07-09,148.58,148.74,145.259,145.49,1132539,128.894903977464,129.033705866253,126.013897273269,126.21429250021,1305502.6958197,0.0,1.0
2021-07-12,149.95,150.145,147.69,148.01,1419034,130.083395150227,130.252559952189,128.12281847107,128.40042224865,1635751.80409664,0.0,1.0
2021-07-13,147.4,149.53,147.12,149.0,1115923,127.871240047638,129.719040192153,127.628336742256,129.259258935537,1286349.06597231,0.0,1.0
2021-07-14,147.36,150.07,147.11,148.38,1096786,127.836539575441,130.187496566819,127.619661624207,128.721401616476,1264289.42379671,0.0,1.0
2021-07-15,144.81,147.0,142.51,146.44,1581281,125.624384472853,127.524235325664,123.629107321499,127.038428714899,1822777.50112665,0.0,1.0
2021-07-16,141.74,146.01,141.47,145.74,898802,122.961123231698,126.665398638777,122.726895044365,126.431170451444,1036068.89829678,0.0,1.0
2021-07-19,134.82,138.9,133.44,137.53,2554893,116.957941541537,120.497389705678,115.760775250725,119.308898532915,2945081.53717523,0.0,1.0
2021-07-20,141.87,142.58,135.49,135.49,1632601,123.07389976634,123.689833147845,117.539174450845,117.539174450845,1881935.19754987,0.0,1.0
2021-07-21,145.0,146.1313,143.55,143.55,1339631,125.789211715791,126.770627820716,124.531319598633,124.531319598633,1544222.21389607,0.0,1.0
2021-07-22,144.2,144.89,142.21,144.02,1475342,125.095202271842,125.693785417248,123.368853780018,124.939050146953,1700659.2781847,0.0,1.0
2021-07-23,144.52,146.79,143.7,146.45,1562412,125.372806049421,127.342057846627,124.661446369373,127.047103832949,1801026.78846473,0.0,1.0
2021-07-26,147.35,147.42,143.43,144.6,1454453,127.827864457392,127.888590283737,124.427218182041,125.442206993816,1676580.06694961,0.0,1.0
2021-07-27,149.51,149.56,145.94,146.43,1974590,129.701689956054,129.745065546301,126.604672812431,127.02975359685,2276153.46415323,0.0,1.0
2021-07-28,148.2,150.0,147.13,149.19,2694508,128.565249491588,130.126770740473,127.637011860306,129.424086178475,3106018.82840921,0.0,1.0
2021-07-29,150.23,150.71,148.67,148.96,1576616,130.326298455609,130.742704121978,128.972980039908,129.224558463339,1817400.05268911,0.0,1.0
2021-07-30,145.88,150.34,145.21,148.84,1778639,126.552622104135,130.421724754152,125.971389194828,129.120457046747,2050276.42261331,0.0,1.0
2021-08-02,147.71,149.825,146.5,147.05,1538872,128.140168707169,129.974956174609,127.090479423196,127.567610915911,1773891.71103287,0.0,1.0
2021-08-03,146.83,148.085,143.7125,147.64,2731792,127.376758318825,128.46548563402,124.672290266935,128.079442880823,3148996.91791513,0.0,1.0
2021-08-04,146.4,148.32,145.4,145.64,1053714,127.003728242702,128.66935090818,126.136216437766,126.34441927095,1214639.37897323,0.0,1.0
2021-08-05,144.47,148.61,144.3,147.14,1802696,125.329430459175,128.920929331612,125.181953452335,127.645686978355,2078007.45735324,0.0,1.0
2021-08-06,144.7,147.0,143.435,145.67,1927909,125.52895817431,127.524235325664,124.431555741065,126.370444625098,2222343.24539381,0.0,1.0
2021-08-09,138.23,141.85,137.06,141.33,3419118,119.916156796371,123.056549530241,118.901167984595,122.605443391674,3941292.76459853,0.0,1.0
2021-08-10,140.22,140.67,137.61,138.5,1439718,121.642505288194,122.032885600416,119.37829947731,120.150384983704,1659594.70730823,0.0,1.0
2021-08-11,141.09,141.39,138.8315,139.87,981598,122.397240558489,122.65749409997,120.43796514704,121.338876156467,1131509.67446704,0.0,1.0
2021-08-12,141.96,142.06,139.81,141.13,1005390,123.151975828784,123.238727009278,121.286825448171,122.431941030687,1158935.23785951,0.0,1.0
2021-08-13,141.99,143.39,141.575,142.5,976078,123.178001182932,124.392517709843,122.817983783883,123.62043220345,1125146.64866314,0.0,1.0
2021-08-16,140.22,141.05,138.56,140.89,1445511,121.642505288194,122.362540086292,120.202435692,122.223738197502,1666272.42623613,0.0,1.0
2021-08-17,137.17,139.9,135.4,138.93,1757446,118.996594283138,121.364901510615,117.461098388401,120.523415059826,2025846.78387018,0.0,1.0
2021-08-18,137.01,138.67,134.51,136.0,1207314,118.857792394348,120.297861990543,116.689012882007,117.981605471363,1391697.48829918,0.0,1.0
2021-08-19,136.76,137.53,133.15,135.81,1985324,118.640914443114,119.308898532915,115.509196827294,117.816778228425,2288526.78280885,0.0,1.0
2021-08-20,139.31,139.65,135.78,136.63,1314673,120.853069545702,121.148023559381,117.790752874276,118.528137908473,1515452.57657474,0.0,1.0
2021-08-23,142.27,142.66,139.93,140.62,1463979,123.420904488314,123.75923409224,121.390926864763,121.989510010169,1687560.89734961,0.0,1.0
2021-08-24,145.87,146.59,142.9,142.9,1810104,126.543946986086,127.16855548564,123.967436925424,123.967436925424,2086546.82241761,0.0,1.0
2021-08-25,150.16,150.79,145.59,145.8,2079759,130.265572629263,130.812105066373,126.301043680703,126.48322115974,2397384.0911044,0.0,1.0
2021-08-26,148.47,150.67,147.7604,149.66,1409221,128.799477678921,130.708003649781,128.183891302138,129.831816726795,1624440.14246373,0.0,1.0
2021-08-27,153.08,153.89,148.56,148.77,1424707,132.798707099678,133.501391661676,128.877553741365,129.059731220401,1642291.19637663,0.0,1.0
2021-08-30,149.85,152.93,148.755,152.93,1226985,129.996643969733,132.668580328937,129.046718543327,132.668580328937,1414372.68405797,0.0,1.0
2021-08-31,150.65,151.435,147.95,149.85,2599141,130.690653413682,131.371650180557,128.348371540354,129.996643969733,2996087.18314823,0.0,1.0
2021-09-01,151.17,151.39,148.79,151.27,830866,131.141759552249,131.332612149335,129.0770814565,131.228510732743,957757.572026156,0.0,1.0
2021-09-02,150.56,152.77,149.89,151.91,736579,130.612577351238,132.529778440147,130.03134444193,131.783718287902,849070.866596362,0.0,1.0
2021-09-03,148.05,150.799,147.61,149.99,1103538,128.435122720847,130.819912672618,128.053417526675,130.118095622424,1272072.60318584,0.0,1.0
2021-09-07,147.55,148.45,146.71,147.86,1060809,128.001366818379,128.782127442822,127.272656902232,128.270295477909,1222817.94203096,0.0,1.0
2021-09-08,147.27,148.46,146.0082,147.34,1648648,127.758463512997,128.790802560871,126.663837117528,127.819189339342,1900432.92854176,0.0,1.0
2021-09-09,148.18,149.98,146.46,146.58,760404,128.547899255489,130.109420504375,127.055778950998,127.159880367591,876534.469817006,0.0,1.0
2021-09-10,148.66,150.18,147.89,149.65,855957,128.964304921858,130.282922865362,128.296320832057,129.823141608746,986680.521382263,0.0,1.0
2021-09-13,149.61,149.94,147.615,149.53,646803,129.788441136548,130.074720032177,128.0577550857,129.719040192153,745584.090405955,0.0,1.0
2021-09-14,148.62,151.04,147.5,151.04,1055232,128.929604449661,131.028983017607,127.957991228132,131.028983017607,1216389.2110693,0.0,1.0
2021-09-15,149.01,149.08,146.14,147.4,1248752,129.267934053586,129.328659879932,126.778175173419,127.871240047638,1439463.98526695,0.0,1.0
2021-09-16,150.3,151.04,148.58,149.25,825393,130.387024281954,131.028983017607,128.894903977464,129.476136886771,951448.724159355,0.0,1.0
2021-09-17,149.43,150.3,147.8,149.39,1617519,129.63228901166,130.387024281954,128.218244769613,129.597588539462,1864549.8433516,0.0,1.0
2021-09-20,148.69,148.89,145.54,146.05,1588564,128.990330276007,129.163832636994,126.257668090457,126.700099110974,1831172.77593277,0.0,1.0
2021-09-21,146.51,150.16,145.79,149.51,1510606,127.099154541245,130.265572629263,126.474546041691,129.701689956054,1741308.86911746,0.0,1.0
2021-09-22,150.32,151.49,147.36,147.8,1646972,130.404374518053,131.419363329829,127.836539575441,128.218244769613,1898500.96635927,0.0,1.0
2021-09-23,159.5,164.277,156.89,159.54,3742266,138.36813288737,142.512236779552,136.103927076486,138.402833359567,4313792.5947578,0.0,1.0
2021-09-24,158.7,160.94,157.25,160.04,1313522,137.674123443421,139.617349886479,136.416231326263,138.836589262036,1514125.79347685,0.0,1.0
2021-09-27,159.81,160.61,157.46,158.57,1321441,138.6370615469,139.33107099085,136.5984088053,137.561346908779,1523254.19951691,0.0,1.0
2021-09-28,155.87,160.32,155.34,159.19,1369864,135.219065035451,139.079492567418,134.759283778834,138.09920422784,1579072.46011515,0.0,1.0
2021-09-29,153.68,157.24,153.47,157.1,834305,133.31921418264,136.407556208214,133.137036703603,136.286104555522,961721.783210867,0.0,1.0
2021-09-30,151.47,154.4,151.4,154.4,1037460,131.40201309373,133.943822682194,131.341287267384,133.943822682194,1195903.0345137,0.0,1.0
2021-10-01,155.96,157.37,152.395,152.61,1129761,135.297141097895,136.520332742855,132.204461513296,132.390976551358,1302300.43392056,0.0,1.0
2021-10-04,155.52,158.005,154.35,155.53,1323991,134.915435903723,137.07120273899,133.900447091947,134.924111021772,1526193.64078501,0.0,1.0
2021-10-05,156.77,158.39,154.45,156.06,901207,135.999825659893,137.40519478389,133.987198272441,135.383892278388,1038841.19486533,0.0,1.0
2021-10-06,157.34,157.52,154.35,154.94,1181864,136.494307388707,136.650459513596,133.900447091947,134.41227905686,1362360.71172141,0.0,1.0
2021-10-07,155.8,157.85,155.55,157.31,992918,136.112602194535,137.903557486568,135.89419301258,137.431793653545,1136534.1776282,1.1,1.0
2021-10-08,154.58,156.96,154.43,155.58,1032248,135.046765386593,137.126020798808,134.91571987742,135.920402114414,1181552.88935074,0.0,1.0
2021-10-11,153.0,156.12,152.95,155.2,693770,133.666419356636,136.392165947438,133.622737520245,135.588420157842,794117.254811691,0.0,1.0
2021-10-12,152.19,154.5,151.5,153.3,898588,132.958773607101,134.976874448368,132.355964264904,133.928510374982,1028560.23720646,0.0,1.0
2021-10-13,149.57,152.79,148.6125,152.79,1392092,130.669845380209,133.482955643793,129.833338213321,133.482955643793,1593444.91327864,0.0,1.0
2021-10-14,150.58,151.42,149.97,150.69,1227894,131.552218475309,132.286073326678,131.019300071338,131.648318515369,1405497.22887952,0.0,1.0
2021-10-15,149.15,153.25,149.1,151.76,1218979,130.302917954524,133.884828538591,130.259236118133,132.583109814138,1395292.75862765,0.0,1.0
2021-10-18,148.8,149.05,147.24,148.5,1090286,129.997145099787,130.215554281742,128.634271804386,129.735054081441,1247985.53595517,0.0,1.0
2021-10-19,146.5,149.4,145.39,149.31,1173322,127.987780625798,130.52132713648,127.018043857917,130.442699830976,1343031.90632366,0.0,1.0
2021-10-20,143.19,146.01,142.15,142.15,1839249,125.09604305671,127.559698629166,124.187460859776,124.187460859776,2105278.93508678,0.0,1.0
2021-10-21,145.62,145.84,143.17,143.17,1107135,127.218980305316,127.411180385436,125.078570322154,125.078570322154,1267271.58410704,0.0,1.0
2021-10-22,145.4,146.05,143.44,145.2,712812,127.026780225195,127.594644098279,125.314452238666,126.852052879631,815913.499627877,0.0,1.0
2021-10-25,143.48,146.16,143.2605,146.03,1440165,125.349397707779,127.690744138339,125.157634446022,127.577171363722,1648471.21708329,0.0,1.0
2021-10-26,145.74,146.118,144.19,144.87,951610,127.323816712654,127.654051395771,125.969679784532,126.56375275945,1089251.36695354,0.0,1.0
2021-10-27,143.53,145.85,143.5,145.57,1150982,125.39307954417,127.419916752715,125.366870442335,127.175298468925,1317460.63706656,0.0,1.0
2021-10-28,144.95,144.99,142.71,144.03,986629,126.633643697676,126.668589166789,124.676697427356,125.82989790808,1129335.53338657,0.0,1.0
2021-10-29,144.14,146.72,143.285,144.11,1177113,125.925997948141,128.179980705919,125.179038545853,125.899788846306,1347371.23854181,0.0,1.0
2021-11-01,148.02,148.42,144.29,144.47,954989,129.315708452087,129.665163143215,126.057043457314,126.214298068321,1093119.10727671,0.0,1.0
2021-11-02,143.65,147.99,142.85,147.87,904342,125.497915951508,129.289499350252,124.799006569251,129.184662942913,1035146.49876892,0.0,1.0
2021-11-03,145.17,146.94,142.151,143.29,1159318,126.825843777796,128.37218078604,124.188334496504,125.183406729493,1327002.36045632,0.0,1.0
2021-11-04,146.08,148.47,144.3,145.41,1272634,127.620853200114,129.708844979606,126.065779824592,127.035516592473,1456708.44582501,0.0,1.0
2021-11-05,154.48,155.33,150.97,151.87,1648459,134.959401713811,135.701992932459,131.892936799159,132.679209854198,1886892.96993186,0.0,1.0
2021-11-08,153.38,154.47,152.37,153.5,1029152,133.998401313208,134.950665346533,133.116028218109,134.103237720546,1178009.08229523,0.0,1.0
2021-11-09,155.61,155.63,153.03,153.62,925928,135.946611216249,135.964083950806,133.692628458471,134.208074127885,1059854.70907257,0.0,1.0
2021-11-10,151.69,155.288,150.94,154.21,739125,132.52195524319,135.665300189891,131.866727697324,134.7235197973,846032.425678095,0.0,1.0
2021-11-11,151.1,152.36,149.56,151.23,1021394,132.006509573776,133.10729185083,130.661109012931,132.120082348392,1169128.96112708,0.0,1.0
2021-11-12,150.25,151.36,149.28,150.64,772206,131.263918355128,132.233655123009,130.416490729141,131.604636678978,883898.278779877,0.0,1.0
2021-11-15,147.68,151.38,146.92,151.11,1069829,129.018671964627,132.251127857566,128.354708051483,132.015245941054,1224569.62480064,0.0,1.0
2021-11-16,146.62,148.02,146.535,147.73,1070529,128.092617033137,129.315708452087,128.018357911272,129.062353801018,1225370.8731659,0.0,1.0
2021-11-17,147.0,147.94,145.55,146.106,750738,128.424598989709,129.245817513861,127.157825734368,127.643567755037,859325.136057799,0.0,1.0
2021-11-18,145.92,147.74,144.47,147.46,1065766,127.481071323662,129.071090168297,126.214298068321,128.826471884507,1219918.95036055,0.0,1.0
2021-11-19,143.16,144.9,141.153,144.9,1256367,125.069833954876,126.589961861285,123.316445042139,126.589961861285,1438088.57845683,0.0,1.0
2021-11-22,146.89,147.73,143.26,143.64,1077958,128.328498949649,129.062353801018,125.157197627658,125.48917958423,1233874.40760237,0.0,1.0
2021-11-23,148.4,150.58,146.855,148.4,1026027,129.647690408659,131.552218475309,128.297921664175,129.647690408659,1174432.08066459,0.0,1.0
2021-11-24,148.38,149.0653,146.59,147.04,613940,129.630217674102,130.228920923678,128.066407931302,128.459544458822,702740.60195611,0.0,1.0
2021-11-26,140.55,141.13,137.15,140.47,1333253,122.789642095263,123.296351397399,119.819277220671,122.719751157037,1526095.40961622,0.0,1.0
2021-11-29,141.75,143.88,140.415,143.3,1361899,123.838006168648,125.698852398907,122.671701137007,125.192143096771,1558884.78200382,0.0,1.0
2021-11-30,137.95,140.88,136.47,140.04,2213464,120.518186602928,123.077942215444,119.225204245752,122.344087364074,2533620.5879535,0.0,1.0
2021-12-01,136.66,145.895,136.37,141.63,1852792,119.391195224038,127.459230405467,119.13784057297,123.733169761309,2120780.80167356,0.0,1.0
2021-12-02,143.05,144.35,137.02,137.84,1351909,124.973733914815,126.109461660983,119.705704446054,120.422086562867,1547449.823191,0.0,1.0
2021-12-03,142.35,144.19,141.19,143.64,1452372,124.362188205341,125.969679784532,123.348769601068,125.48917958423,1662443.84393295,0.0,1.0
2021-12-06,146.64,148.86,142.115,144.54,1119147,128.110089767693,130.049563303456,124.156883574303,126.275452639269,1281021.00605495,0.0,1.0
2021-12-07,148.12,151.6794,147.655,148.87,865552,129.403072124869,132.512694693875,128.996831046432,130.058299670735,990745.892928157,0.0,1.0
2021-12-08,150.64,151.5357,148.31,148.31,797107,131.604636678978,132.387153096087,129.569063103155,129.569063103155,912400.972413311,0.0,1.0
2021-12-09,149.5,151.96,149.43,150.11,784062,130.608690809262,132.757837159702,130.547536238314,131.141609213233,897469.136806382,0.0,1.0
2021-12-10,151.81,152.48,148.82,150.63,927713,132.626791650529,133.212128258169,130.014617834344,131.5959003117,1061897.89240399,0.0,1.0
2021-12-13,147.79,152.0,146.52,151.03,1244508,129.114772004688,132.792782628815,128.005253360355,131.945355002828,1424514.28650876,0.0,1.0
2021-12-14,149.13,149.49,146.89,146.89,1417308,130.285445219968,130.599954441984,128.328498949649,128.328498949649,1622308.16867643,0.0,1.0
2021-12-15,149.03,149.66,145.21,148.8,1041653,130.198081547186,130.748472685713,126.860789246909,129.997145099787,1192318.2334583,0.0,1.0
2021-12-16,147.13,151.12,145.595,150.1,1624193,128.538171764326,132.023982308332,127.19713938712,131.132872845955,1859117.12302977,0.0,1.0
2021-12-17,139.83,142.9099,135.22,139.62,4115266,122.160623651231,124.851337409248,118.133158335976,121.977159938389,4710500.22160067,0.0,1.0
2021-12-20,138.06,138.7,134.19,135.3,1583407,120.614286642988,121.173414148793,117.23331250632,118.203049274202,1812431.81470749,0.0,1.0
2021-12-21,142.91,144.66,139.7782,140.01,1517074,124.851424772921,126.380289046608,122.11536926873,122.317878262239,1736504.37497468,0.0,1.0
2021-12-22,145.13,146.27,143.235,145.79,1012927,126.790898308683,127.7868441784,125.135356709462,127.367498549045,1159437.28982897,0.0,1.0
2021-12-23,148.84,149.06,145.63,146.79,1015577,130.0320905689,130.224290649021,127.227716672594,128.241135276867,1162470.58721175,0.0,1.0
2021-12-27,150.23,150.25,146.74,148.08,654527,131.246445620571,131.263918355128,128.197453440476,129.368126655756,749198.126814554,0.0,1.0
2021-12-28,149.37,151.73,149.17,149.54,686891,130.495118034645,132.556900712303,130.320390689081,130.643636278375,786243.272662205,0.0,1.0
2021-12-29,149.02,151.6,148.92,150.46,748661,130.189345179908,132.443327937686,130.101981507126,131.44738206797,856947.717694011,0.0,1.0
2021-12-30,149.33,150.6,148.87,148.87,595921,130.460172565532,131.569691209865,130.058299670735,130.058299670735,682115.324393731,0.0,1.0
2021-12-31,150.64,151.34,149.38,149.38,571263,131.604636678978,132.216182388453,130.503854401923,130.503854401923,653890.778407096,0.0,1.0
2022-01-03,148.78,151.48,146.04,150.2,1106943,129.979672365231,132.338491530348,127.585907731001,131.220236518737,1267051.81312685,0.0,1.0
2022-01-04,151.6,151.88,149.43,150.67,1288037,132.443327937686,132.687946221476,130.547536238314,131.630845780813,1474339.34378236,0.0,1.0
2022-01-05,149.93,155.25,149.4,152.16,1410875,130.984354602225,135.632101994233,130.52132713648,132.932564505266,1614944.69619967,0.0,1.0
2022-01-06,147.42,151.47,147.21,150.7,1292068,128.791526415394,132.32975516307,128.608062702551,131.657054882647,1478953.38972575,0.0,1.0
2022-01-07,145.66,147.56,145.36,146.4,1020729,128.214926175032,129.887371319427,127.950855889075,128.866299547059,1159610.58962067,1.1,1.0
2022-01-10,146.98,147.01,141.6101,145.0,1335102,129.376835433243,129.403242461839,124.65006533804,127.633971545926,1516757.55016634,0.0,1.0
2022-01-11,145.1,147.17,144.425,146.99,1030787,127.721994974579,129.544079947683,127.127836831175,129.385637776108,1171037.09294369,0.0,1.0
2022-01-12,143.55,145.4777,142.35,145.0,1118064,126.357631830467,128.054459464599,125.301350686639,127.633971545926,1270189.10432999,0.0,1.0
2022-01-13,144.68,146.48,143.78,144.08,673860,127.352296574239,128.936718289981,126.560085716368,126.824156002325,765546.185051846,0.0,1.0
2022-01-14,143.0,144.2,141.22,144.01,923516,125.873502972879,126.929784116707,124.306685942867,126.762539602268,1049170.67437501,0.0,1.0
2022-01-18,139.37,142.1,139.1,141.16,1387994,122.678252512798,125.081292115008,122.440589255437,124.253871885676,1576846.09796524,0.0,1.0
2022-01-19,138.56,141.37,138.52,140.08,981181,121.965262740714,124.438721085846,121.930053369253,123.30321885623,1114681.64217398,0.0,1.0
2022-01-20,136.03,141.07,135.91,138.82,931372,119.738269995809,124.174650799888,119.632641881427,122.19412365521,1058095.57098524,0.0,1.0
2022-01-21,134.78,137.482,134.32,136.1,1326652,118.637977137655,121.016370179842,118.233069365854,119.799886395866,1507157.8332167,0.0,1.0
2022-01-24,136.59,136.829,129.89,131.46,1435119,120.231201196263,120.441577190742,114.333631476554,115.715599306396,1630382.98095364,0.0,1.0
2022-01-25,137.5,139.28,131.8,134.7,1348214,121.032214396999,122.599031427011,116.014878963814,118.567558394733,1531653.58432537,0.0,1.0
2022-01-26,136.95,140.83,135.65,139.56,1314483,120.548085539411,123.963394571123,119.40378096693,122.845497027238,1493333.10474803,0.0,1.0
2022-01-27,135.36,139.66,134.61,138.29,789926,119.148513023839,122.93352045589,118.488337308946,121.727599483353,897404.261676407,0.0,1.0
2022-01-28,138.52,138.62,132.38,135.69,1021354,121.930053369253,122.018076797906,116.525414849998,119.438990338391,1160320.6278566,0.0,1.0
2022-01-31,139.87,140.01,136.06,137.65,1185360,123.11836965606,123.241602456173,119.764677024405,121.164249539978,1346641.47732921,0.0,1.0
2022-02-01,139.88,141.74,138.56,140.27,888454,123.127171998925,124.764407771859,121.965262740714,123.47046337067,1009338.09737046,0.0,1.0
2022-02-02,140.85,143.13,140.47,141.56,1369441,123.980999256853,125.987933430127,123.646510227974,124.605965600285,1555768.75493959,0.0,1.0
2022-02-03,138.59,141.77,138.275,139.66,853270,121.99166976931,124.790814800455,121.714395969055,122.93352045589,969366.920902249,0.0,1.0
2022-02-04,137.86,138.79,135.72,138.28,960670,121.349098740148,122.167716626615,119.465397366987,121.718797140488,1091379.89136283,0.0,1.0
2022-02-07,140.09,141.25,138.0,138.0,1235495,123.312021199095,124.333092971463,121.472331540261,121.472331540261,1403597.90446181,0.0,1.0
2022-02-08,141.0,141.31,138.76,140.42,1441111,124.113034399832,124.385907028654,122.141309598019,123.602498513648,1637190.25952906,0.0,1.0
2022-02-09,146.69,147.26,142.525,142.64,1628997,129.121567490151,129.62330103347,125.45539168678,125.556618629731,1850640.24991973,0.0,1.0
2022-02-10,146.85,150.5,144.56,145.42,1287447,129.262404975995,132.475260121806,127.246668459856,128.003669946266,1462618.55475388,0.0,1.0
2022-02-11,144.4,148.51,143.0,147.65,941662,127.105830974012,130.723593891624,125.873502972879,129.966592405214,1069785.64050143,0.0,1.0
2022-02-14,143.42,146.04,142.79,144.77,894731,126.243201373219,128.549415203911,125.688653772709,127.431517660026,1016469.15338145,0.0,1.0
2022-02-15,147.69,147.85,144.92,145.0,879360,130.001801776675,130.142639262519,127.563552803004,127.633971545926,999006.757022516,0.0,1.0
2022-02-16,148.86,149.35,146.755,146.76,981267,131.031675891908,131.462990692304,129.178782718775,129.183183890208,1114779.34343524,0.0,1.0
2022-02-17,142.85,147.72,141.86,147.36,1231618,125.741467829901,130.028208805271,124.870035886242,129.711324462122,1399193.39527674,0.0,1.0
2022-02-18,144.74,146.2,143.05,143.05,1006253,127.40511063143,128.690252689755,125.917514687205,125.917514687205,1143164.96801558,0.0,1.0
2022-02-22,143.9,145.79,141.86,144.35,1234567,126.66571383075,128.32935663228,124.870035886242,127.061819259686,1402543.63968912,0.0,1.0
2022-02-23,139.05,145.68,138.65,145.68,958796,122.396577541111,128.232530860762,122.044483826501,128.232530860762,1089250.91271625,0.0,1.0
2022-02-24,141.57,141.74,134.15,135.02,1100851,124.61476794315,124.764407771859,118.083429537145,118.849233366421,1250634.08328216,0.0,1.0
2022-02-25,145.08,145.13,140.86,141.36,738031,127.704390288848,127.748402003174,123.989801599719,124.42991874298,838448.366871459,0.0,1.0
2022-02-28,145.22,145.42,140.55,142.7,1622257,127.827623088962,128.003669946266,123.716928970896,125.609432686922,1842983.19758355,0.0,1.0
2022-03-01,139.89,145.29,138.69,145.29,1267282,123.135974341791,127.889239489018,122.079693197962,127.889239489018,1439709.88111013,0.0,1.0
2022-03-02,140.47,142.3,139.32,140.0,1940316,123.646510227974,125.257338972313,122.634240798472,123.232800113308,2204317.6796294,0.0,1.0
2022-03-03,133.14,141.575,132.66,141.07,2655199,117.194392907756,124.619169114583,116.771880450225,124.174650799888,3016468.50236471,0.0,1.0
2022-03-04,132.04,132.35,127.08,131.45,1783161,116.22613519258,116.499007821402,111.860173131423,115.706796963531,2025779.98528365,0.0,1.0
2022-03-07,117.79,132.29,117.5,131.83,2938801,103.682796609618,116.446193764211,103.427528666527,116.04128599241,3338657.72441837,0.0,1.0
2022-03-08,122.71,127.6,116.035,117.79,2236381,108.013549299315,112.317894960415,102.137985436769,103.682796609618,2540665.63213788,0.0,1.0
2022-03-09,128.56,130.14,126.385,127.71,1426969,113.162919875478,114.553690048185,111.248410302289,112.414720731933,1621124.08235724,0.0,1.0
2022-03-10,130.37,130.87,124.61,125.52,1398728,114.756143934086,115.196261077347,109.68599444371,110.487007644446,1589040.57864423,0.0,1.0
2022-03-11,129.0,132.89,128.47,132.04,1066287,113.550222961548,116.974334336125,113.083698789691,116.22613519258,1211367.26474398,0.0,1.0
2022-03-14,124.19,129.5,122.88,129.13,2147827,109.31629604337,113.99034010481,108.163189128024,113.664653418796,2440062.87062795,0.0,1.0
2022-03-15,124.38,127.29,122.39,126.14,2093213,109.483540557809,112.045022331593,107.731874327627,111.032752902091,2378018.02548146,0.0,1.0
2022-03-16,129.68,130.85,126.92,127.47,1653294,114.148782276384,115.178656391617,111.719335645579,112.203464503167,1878243.12834879,0.0,1.0
2022-03-17,130.44,130.48,127.04,127.69,1387388,114.817760334142,114.852969705603,111.824963759962,112.397116046202,1576157.64489169,0.0,1.0
2022-03-18,133.63,134.06,129.14,129.92,2278399,117.625707708153,118.004208451358,113.673455761662,114.36003850515,2588400.65069293,0.0,1.0
2022-03-21,131.18,134.4,129.5,133.78,1388454,115.46913370617,118.303488108776,113.99034010481,117.757742851131,1577368.68610687,0.0,1.0
2022-03-22,132.0,134.77,131.86,132.29,1388892,116.190925821119,118.62917479479,116.067693021006,116.446193764211,1577866.28090261,0.0,1.0
2022-03-23,130.94,133.14,130.41,131.3,2729915,115.257877477404,117.194392907756,114.791353305547,115.574761820553,3101350.44930077,0.0,1.0
2022-03-24,132.4,134.38,128.52,131.0,2180665,116.543019535729,118.285883423045,113.127710504017,115.310691534596,2477368.8475738,0.0,1.0
2022-03-25,129.8,133.755,129.32,132.48,1720622,114.254410390767,117.735736993968,113.831897933236,116.61343827865,1954731.85530568,0.0,1.0
2022-03-28,130.32,130.69,128.91,130.13,1316768,114.712132219759,115.037818905773,113.471001875761,114.54488770532,1495929.00453856,0.0,1.0
2022-03-29,134.36,136.065,132.09,132.49,1184558,118.268278737315,119.769078195838,116.270146906906,116.622240621516,1345730.35626487,0.0,1.0
2022-03-30,131.66,133.9148,131.26,133.5,939826,115.891646163701,117.876398432955,115.539552449092,117.511277250905,1067699.83217959,0.0,1.0
2022-03-31,132.95,134.94,131.325,131.98,1575841,117.027148393317,118.778814623499,115.596767677716,116.173321135389,1790251.78196997,0.0,1.0
2022-04-01,130.07,134.4,128.59,133.57,1711940,114.492073648129,118.303488108776,113.189326904074,117.572893650961,1944868.57216285,0.0,1.0
2022-04-04,131.29,131.82,127.21,129.23,1255997,115.565959477687,116.032483649545,111.974603588671,113.752676847449,1426889.43072236,0.0,1.0
2022-04-05,129.52,132.17,127.325,130.95,972261,114.007944790541,116.340565649828,112.075830531621,115.266679820269,1104547.97647092,0.0,1.0
2022-04-06,128.49,129.46,125.1,128.07,1165115,113.101303475421,113.955130733349,110.117309244106,112.731605075081,1323641.91879127,0.0,1.0
2022-04-07,126.0,127.26,123.24,126.96,1644067,111.877777817153,112.996555595325,109.427121731635,112.730179933855,1851595.96518407,1.1,1.0
2022-04-08,126.43,127.624,123.41,126.44,1379067,112.259582931926,113.319758064574,109.578067939801,112.268462120642,1553145.27505174,0.0,1.0
2022-04-11,126.54,129.45,125.16,126.0,1196113,112.357254007798,114.941097924052,111.131925965039,111.877777817153,1347097.17104243,0.0,1.0
2022-04-12,130.54,132.75,128.78,129.3,1384913,115.908929494057,117.871230200215,114.346192280103,114.807910093317,1559729.20989896,0.0,1.0
2022-04-13,131.58,133.74,130.74,130.74,1105159,116.832365120484,118.750269883064,116.08651326837,116.08651326837,1244662.1368149,0.0,1.0
2022-04-14,131.45,133.7,131.24,131.7,842178,116.716935667181,118.714753128202,116.530472704152,116.938915385072,948485.303072674,0.0,1.0
2022-04-18,132.64,132.89,130.24,130.3,767354,117.773559124343,117.995538842234,115.642553832588,115.695828964882,864216.342927539,0.0,1.0
2022-04-19,135.4,136.27,132.665,132.87,877056,120.224215209862,120.996704628123,117.795757096132,117.977780464803,987765.918810162,0.0,1.0
2022-04-20,136.58,138.08,135.73,136.4,691568,121.271959478308,122.603837785655,120.517228437478,121.112134081426,778863.950465772,0.0,1.0
2022-04-21,138.03,140.26,137.465,139.55,1130420,122.559441842077,124.539500925666,122.057767679643,123.909078526855,1273111.80807313,0.0,1.0
2022-04-22,134.05,137.76,133.9,137.76,849371,119.025524733249,122.319703746754,118.892336902515,122.319703746754,956586.268408985,0.0,1.0
2022-04-25,138.13,138.47,132.33,133.05,1027746,122.648233729233,122.950126145565,117.498304274158,118.137605861685,1157477.36973862,0.0,1.0
2022-04-26,131.5,137.11,131.4,136.32,733733,116.761331610759,121.742556480237,116.672539723603,121.041100571701,826351.397067394,0.0,1.0
2022-04-27,130.71,133.64,130.295,131.76,668131,116.059875702223,118.661477995908,115.691389370524,116.992190517366,752468.520938863,0.0,1.0
2022-04-28,133.9,135.6314,130.83,132.31,654459,118.892336902515,120.429679636742,116.166425966811,117.480545896727,737070.71778607,0.0,1.0
2022-04-29,131.73,135.9,131.34,134.15,997092,116.965552951219,120.668174645644,116.619264591309,119.114316620406,1122953.94537893,0.0,1.0
2022-05-02,132.8,133.235,129.48,132.0,891484,117.915626143793,118.301870852924,114.967735490199,117.205291046542,1004015.1511016,0.0,1.0
2022-05-03,130.65,133.71,129.57,132.18,842948,116.006600569929,118.723632316917,115.047648188639,117.365116443423,949352.499417589,0.0,1.0
2022-05-04,131.48,131.98,126.08,129.55,1256085,116.743573233328,117.18753266911,111.948811326879,115.029889811208,1414639.37779192,0.0,1.0
2022-05-05,127.51,131.17,125.81,129.41,970088,113.218535313216,116.468318383143,111.709073231556,114.905581169189,1092541.25693994,0.0,1.0
2022-05-06,130.1,130.75,126.15,127.35,1264253,115.518245190569,116.095392457086,112.010965647888,113.076468293766,1423838.4164221,0.0,1.0
2022-05-09,125.11,129.73,124.925,128.07,1140855,111.087530021461,115.18971520809,110.923265030221,113.715769881292,1284864.00789022,0.0,1.0
2022-05-10,126.9,128.14,123.38,127.21,972018,112.676904801562,113.777924202302,109.551430373654,112.952159651747,1094714.87894731,0.0,1.0
2022-05-11,121.51,128.45,121.33,126.99,1315806,107.891022083828,114.053179052487,107.731196686946,112.756817500002,1481898.90105754,0.0,1.0
2022-05-12,124.18,126.0,118.72,120.64,1647421,110.261765470906,111.877777817153,105.413728432162,107.118532665567,1855373.33731501,0.0,1.0
2022-05-13,128.07,129.385,126.01,126.02,817422,113.715769881292,114.8833831974,111.886657005869,111.895536194585,920604.377469221,0.0,1.0
2022-05-16,126.38,128.24,125.72,127.25,1025327,112.215186988348,113.866716089458,111.629160533115,112.987676406609,1154753.02174077,0.0,1.0
2022-05-17,129.01,129.66,126.69,129.21,1021397,114.550413620563,115.12756088708,112.490441838533,114.727997394876,1150326.94169465,0.0,1.0
2022-05-18,119.48,127.4,118.77,127.4,2056085,106.088546774551,113.120864237344,105.458124375741,113.120864237344,2315622.59328573,0.0,1.0
2022-05-19,116.67,119.16,114.08,116.71,1604626,103.593494745455,105.804412735651,101.293784868102,103.629011500317,1807176.36643119,0.0,1.0
2022-05-20,116.25,118.87,113.54,118.65,1746081,103.220568819397,105.546916262897,100.814308677457,105.351574111153,1966487.0923658,0.0,1.0
2022-05-23,116.41,117.7,113.23,117.18,932904,103.362635838848,104.508051183166,100.539053827272,104.046333369953,1050663.55708379,0.0,1.0
2022-05-24,114.77,115.2556,111.57,115.24,1092680,101.906448889482,102.337622293514,99.0651085004746,102.323770759117,1230607.92488221,0.0,1.0
2022-05-25,120.12,120.75,114.01,114.31,1199265,106.656814852353,107.216203741439,101.231630547093,101.498006208562,1350647.04491147,0.0,1.0
2022-05-26,125.09,126.3,121.11,121.46,899903,111.069771644029,112.144153478623,107.535854535202,107.84662614025,1013496.87321565,0.0,1.0
2022-05-27,126.04,127.46,123.925,126.3,850307,111.913294572016,113.174139369638,110.035346158657,112.144153478623,957640.41877111,0.0,1.0
2022-05-31,125.0,126.8599,123.62,125.62,1958024,110.989858945589,112.641299254812,109.764530902829,111.540368645959,2205183.44941754,0.0,1.0
2022-06-01,123.93,125.93,121.75,125.64,1016827,110.039785753014,111.815623496144,108.104122613003,111.55812702339,1145180.07507615,0.0,1.0
2022-06-02,126.88,127.0,123.82,124.06,718632,112.65914642413,112.765696688718,109.942114677142,110.155215206318,809344.21264593,0.0,1.0
2022-06-03,125.78,126.67,123.94,125.6,945525,111.682435665409,112.472683461102,110.04866494173,111.522610268527,1064877.69353722,0.0,1.0
2022-06-06,125.92,126.7388,124.315,126.5,951228,111.806744307428,112.533772279465,110.381634518567,112.321737252936,1071300.57763467,0.0,1.0
2022-06-07,124.91,125.235,121.34,124.02,1281757,110.909946247148,111.198519880406,107.740075875662,110.119698451455,1443551.92917711,0.0,1.0
2022-06-08,124.38,125.19,122.99,124.08,885317,110.439349245219,111.158563531186,109.205142013744,110.172973583749,997069.696739154,0.0,1.0
2022-06-09,123.46,125.55,122.93,123.57,681437,109.622463883379,111.478214324949,109.15186688145,109.720134959251,767454.124270563,0.0,1.0
2022-06-10,119.94,122.745,119.2,121.27,939574,106.496989455471,108.98760189021,105.839929490513,107.677921554652,1058175.50464297,0.0,1.0
2022-06-13,114.28,117.18,113.24,116.37,1408394,101.471368642415,104.046333369953,100.547933015988,103.327119083985,1586174.19350272,0.0,1.0
2022-06-14,114.03,115.66,113.32,114.29,1220636,101.249388924524,102.696696685174,100.618966525713,101.480247831131,1374715.68528436,0.0,1.0
2022-06-15,116.55,118.29,114.58,114.72,1443082,103.486944480867,105.031923317389,101.737744303884,101.862052945903,1625240.82572653,0.0,1.0
2022-06-16,111.84,113.425,110.96,113.37,1326383,99.3048465957971,100.712198007227,98.5234779888201,100.663362469291,1493811.02539539,0.0,1.0
2022-06-17,114.2,115.08,111.85,112.29,2442979,101.40033513269,102.181703739667,99.3137257845127,99.7044100880012,2751353.84350479,0.0,1.0
2022-06-21,113.7,116.0,112.73,115.86,1713414,100.956375696907,102.998589101506,100.09509439149,102.874280459487,1929696.56899013,0.0,1.0
2022-06-22,115.12,116.3,112.23,113.24,2061281,102.217220494529,103.264964762976,99.6511349557073,100.547933015988,2321474.47927036,0.0,1.0
2022-06-23,115.6,117.94,113.17,116.84,2973456,102.64342155288,104.721151712342,100.485778694978,103.744440953621,3348792.43501169,0.0,1.0
2022-06-24,119.81,119.89,116.115,117.28,2375077,106.381560002168,106.452593511893,103.100699771736,104.135125257109,2674880.64063171,0.0,1.0
2022-06-27,121.93,123.06,120.295,121.46,1692935,108.263948009885,109.267296334753,106.812200654877,107.84662614025,1906632.5249025,0.0,1.0
2022-06-28,115.1,123.44,114.93,122.02,1556325,102.199462117098,109.604705505948,102.048515908932,108.343860708326,1752778.37856674,0.0,1.0
2022-06-29,113.87,115.0,112.395,114.63,1236879,101.107321905073,102.110670229942,99.7976415695155,101.782140247463,1393009.02324595,0.0,1.0
2022-06-30,113.12,114.63,111.38,113.24,1641624,100.4413827514,101.782140247463,98.8964039148773,100.547933015988,1848844.58768975,0.0,1.0
2022-07-01,114.35,115.0513,112.55,113.65,1540445,101.533522963425,102.156220468053,99.935268994608,100.911979753329,1734893.86173918,0.0,1.0
2022-07-05,118.51,118.59,111.781,112.93,1639736,105.227265469134,105.298298978859,99.2524593823748,100.272678165803,1846718.26730118,0.0,1.0
2022-07-06,116.71,120.0,115.6,118.72,1638994,103.629011500317,106.550264587765,102.64342155288,105.413728432162,1845882.60536881,0.0,1.0
2022-07-07,117.28,117.365,114.37,115.35,1215385,105.209507091702,105.285758866112,102.599005167787,103.478143272748,1354823.88179768,1.21,1.0
2022-07-08,116.78,118.66,115.5,117.3,1052341,104.760967242232,106.44747707624,103.612705227589,105.227448685681,1173074.14407356,0.0,1.0
2022-07-11,115.44,117.305,115.05,116.11,1024031,103.558880445652,105.231934084176,103.209019363066,104.159923843942,1141516.18993254,0.0,1.0
2022-07-12,115.83,117.55,115.32,116.0,1012591,103.908741528239,105.451718610416,103.45123088178,104.061245077059,1128763.69980985,0.0,1.0
2022-07-13,116.3,117.1,113.08,113.53,1095092,104.330368986741,105.048032745893,101.441772356154,101.845458220677,1220729.88753817,0.0,1.0
2022-07-14,116.16,116.645,114.275,114.69,1322617,104.204777828889,104.639861482875,102.513782596387,102.886070671447,1474358.41159106,0.0,1.0
2022-07-15,117.09,118.72,116.48,117.51,1002912,105.039061948904,106.501301858176,104.49184333255,105.415835422459,1117974.24597265,0.0,1.0
2022-07-18,116.43,118.68,116.01,117.7,922086,104.446989347603,106.465418670219,104.070215874048,105.586280565257,1027875.22790827,0.0,1.0
2022-07-19,120.19,120.55,117.25,117.25,820842,107.820009015618,108.142957707237,105.182594700734,105.182594700734,915015.690322464,0.0,1.0
2022-07-20,121.89,122.83,120.405,120.48,893384,109.345044503817,110.18829942082,108.01288115089,108.080162128311,995880.300329465,0.0,1.0
2022-07-21,121.69,121.86,119.7,120.84,827836,109.165628564029,109.318132112848,107.380439963138,108.403110819929,922812.099056557,0.0,1.0
2022-07-22,121.35,123.57,120.5,122.14,774164,108.860621466389,110.852138398036,108.09810372229,109.569314428552,862982.409383045,0.0,1.0
2022-07-25,118.78,122.0,117.32,122.0,1144574,106.555126640113,109.4437232707,105.24539027966,109.4437232707,1275888.86623143,0.0,1.0
2022-07-26,115.11,117.62,115.07,117.32,1102540,103.262844145002,105.514514189342,103.226960957045,105.24539027966,1229032.38285581,0.0,1.0
2022-07-27,121.47,121.84,116.65,116.81,1206788,108.968271030262,109.30019051887,104.64434688137,104.787879633201,1345240.56382697,0.0,1.0
2022-07-28,126.58,126.67,121.05,121.5,1697055,113.552348291846,113.633085464751,108.591497556707,108.99518342123,1891754.99345816,0.0,1.0
2022-07-29,124.49,126.99,124.03,126.7,2380146,111.677451721061,113.920150968411,111.264795059548,113.659997855719,2653215.76534613,0.0,1.0
2022-08-01,124.75,125.96,122.825,123.53,1016767,111.910692442785,112.996158878503,110.183814022326,110.816255210078,1133418.80459589,0.0,1.0
2022-08-02,124.14,125.67,123.445,124.0,795376,111.363473826432,112.73600576581,110.740003435668,111.23788266858,886628.023061585,0.0,1.0
2022-08-03,126.87,127.32,123.81,124.73,960473,113.812501404539,114.216187269062,111.067437525782,111.892750848807,1070666.2976932,0.0,1.0
2022-08-04,125.78,127.35,125.51,126.43,801511,112.834684532694,114.24309966003,112.59247301398,113.417786337005,893466.880308324,0.0,1.0
2022-08-05,123.58,125.87,123.5,124.65,667236,110.861109195025,112.915421705598,110.78934281911,111.820984472891,743786.756949572,0.0,1.0
2022-08-08,125.34,127.18,123.73,123.73,804976,112.43996946516,114.09059611121,110.995671149866,110.995671149866,897329.413374334,0.0,1.0
2022-08-09,125.79,125.83,123.91,125.05,826134,112.843655329683,112.879538517641,111.157145495676,112.179816352467,920914.831732365,0.0,1.0
2022-08-10,129.88,130.93,127.91,128.35,1333553,116.512711298348,117.454644982236,114.745464291436,115.14017935897,1486549.07872233,0.0,1.0
2022-08-11,130.23,132.22,130.085,130.85,1029268,116.826689192977,118.611877793868,116.696612636631,117.38287860632,1147354.02129377,0.0,1.0
2022-08-12,131.91,131.94,130.27,130.93,753034,118.333783087197,118.360695478165,116.862572380935,117.454644982236,839428.203413427,0.0,1.0
2022-08-15,132.21,133.0,130.2,131.24,1113777,118.602906996879,119.311599959042,116.799776802009,117.732739688907,1241558.58316251,0.0,1.0
2022-08-16,134.35,135.31,131.3,131.77,1073726,120.522657552611,121.383854063594,117.786564470843,118.208191929345,1196912.60572336,0.0,1.0
2022-08-17,132.7,134.13,132.08,132.59,963184,119.04247604936,120.325300018844,118.486286636017,118.943797282476,1073688.3257284,0.0,1.0
2022-08-18,132.37,133.06,131.22,132.52,723756,118.746439748709,119.365424740978,117.714798094928,118.88100170355,806791.192415869,0.0,1.0
2022-08-19,129.07,131.59,128.35,131.25,778985,115.786076742207,118.046717583536,115.14017935897,117.741710485896,868356.513830728,0.0,1.0
2022-08-22,127.14,127.17,125.75,127.16,1002620,114.054712923252,114.081625314221,112.807772141726,114.072654517231,1117648.74535064,0.0,1.0
2022-08-23,126.97,128.93,126.78,127.94,762764,113.902209374433,115.660485584355,113.731764231634,114.772376682405,850274.508386656,0.0,1.0
2022-08-24,127.68,128.55,124.605,126.45,1116109,114.53913596068,115.319595298758,111.780615886439,113.435727930984,1244158.12922598,0.0,1.0
2022-08-25,130.65,130.67,127.97,128.23,854046,117.203462666532,117.221404260511,114.799289073373,115.032529795097,952029.124066678,0.0,1.0
2022-08-26,124.97,130.87,124.66,130.75,741095,112.108049976552,117.400820200299,111.829955269881,117.293170636426,826119.463940108,0.0,1.0
2022-08-29,124.7,125.48,123.35,123.74,725447,111.865838457838,112.565560623012,110.654780864269,111.004641946856,808676.197730332,0.0,1.0
2022-08-30,123.38,126.15,122.71,125.46,700822,110.681693255237,113.166604021302,110.080649856947,112.547619029033,781226.016849979,0.0,1.0
2022-08-31,123.71,125.11,122.82,123.81,1050119,110.977729555888,112.233641134404,110.179328623831,111.067437525782,1170597.21810742,0.0,1.0
2022-09-01,125.93,125.96,122.29,122.94,917336,112.969246487535,112.996158878503,109.703876383393,110.286978187704,1022580.26915977,0.0,1.0
2022-09-02,125.17,127.925,124.38,127.48,851849,112.28746591634,114.75892048692,111.578772954178,114.359720020892,949580.066304479,0.0,1.0
2022-09-06,123.21,126.88,122.36,125.97,1108072,110.529189706418,113.821472201528,109.766671962318,113.005129675492,1235199.05902352,0.0,1.0
2022-09-07,128.05,128.07,123.03,123.59,1127823,114.871055449288,114.888997043267,110.367715360608,110.870079992015,1257216.05486385,0.0,1.0
2022-09-08,130.46,130.54,127.0,127.41,957352,117.033017523734,117.104783899649,113.929121765401,114.296924441966,1067187.2311134,0.0,1.0
2022-09-09,131.04,131.85,130.05,130.93,705058,117.553323749119,118.279958305261,116.665214847168,117.454644982236,785948.005325476,0.0,1.0
2022-09-12,133.73,133.78,131.55,132.25,876187,119.966468139268,120.011322124215,118.010834395579,118.638790184837,976710.320203605,0.0,1.0
2022-09-13,128.71,131.33,128.22,130.31,965773,115.463128050588,117.813476861812,115.023558998108,116.898455568893,1076574.35692837,0.0,1.0
2022-09-14,130.3,131.875,127.6,128.91,968202,116.889484771903,118.302385297734,114.467369584765,115.642543990376,1079282.03162313,0.0,1.0
2022-09-15,130.43,132.66,129.54,130.16,830622,117.006105132766,119.006592861402,116.207704200709,116.763893614052,925917.731703569,0.0,1.0
2022-09-16,129.68,130.225,127.78,128.72,1691032,116.33329535856,116.822203794483,114.628843930574,115.472098847578,1885040.98576508,0.0,1.0
2022-09-19,132.53,133.0,128.71,128.71,1585187,118.88997250054,119.311599959042,115.463128050588,115.463128050588,1767052.58392625,0.0,1.0
2022-09-20,132.75,133.09,130.7721,132.08,1342562,119.087330034307,119.392337131946,117.312996097773,118.486286636017,1496591.66469394,0.0,1.0
2022-09-21,131.28,135.19,131.2,133.72,2000122,117.768622876865,121.276204499721,117.696856500949,119.957497342279,2229592.31199078,0.0,1.0
2022-09-22,125.45,129.16,124.41,129.0,2554143,112.538648232044,115.866813915112,111.605685345146,115.723281163281,2847175.12058018,0.0,1.0
2022-09-23,122.39,125.21,120.2,124.5,1862444,109.793584353287,112.323349104298,107.828979812608,111.68642251805,2076118.76871179,0.0,1.0
2022-09-26,121.16,124.295,120.945,122.39,1384971,108.69017632359,111.502521179768,108.497304188318,109.793584353287,1543866.17112866,0.0,1.0
2022-09-27,123.58,125.79,122.37,123.13,1447341,110.861109195025,112.843655329683,109.775642759308,110.457423330502,1613391.76631679,0.0,1.0
2022-09-28,127.72,128.22,123.32,124.34,1122688,114.575019148638,115.023558998108,110.627868473301,111.54288976622,1251491.92577468,0.0,1.0
2022-09-29,129.32,130.06,125.03,126.61,2073546,116.010346666942,116.674185644158,112.161874758489,113.579260682814,2311440.11223278,0.0,1.0
2022-09-30,126.32,128.6362,126.03,128.34,2138656,113.319107570121,115.396923568807,113.058954457429,115.131208561981,2384020.06257268,0.0,1.0
2022-10-03,125.41,127.145,123.43,127.07,2312506,112.502765044086,114.059198321747,110.726547240184,113.991917344327,2577815.55276756,0.0,1.0
2022-10-04,132.22,132.31,127.9189,128.01,1769875,118.611877793868,118.692614966773,114.753448300757,114.83517226133,1972929.49789298,0.0,1.0
2022-10-05,133.1,133.59,130.54,130.65,1500265,119.401307928936,119.840876981416,117.104783899649,117.203462666532,1672387.63932843,0.0,1.0
2022-10-06,129.51,133.45,129.31,132.47,1542146,117.266258245458,120.833774711269,117.085166039072,119.946422899976,1703161.09210158,1.21,1.0
2022-10-07,125.69,128.44,124.6,128.11,1211735,113.80739710348,116.297414941291,112.820444578674,115.998612800754,1338251.95924231,0.0,1.0
2022-10-10,126.67,127.21,124.82,125.76,1093741,114.694748914773,115.183697872016,113.019646005699,113.870779375715,1207938.23414661,0.0,1.0
2022-10-11,128.53,129.985,125.1701,126.99,1236514,116.378906434165,117.696352235626,113.336647912978,114.984496444991,1365618.12865895,0.0,1.0
2022-10-12,130.26,131.03,126.975,127.79,1023521,117.945354019407,118.642559013994,114.970914529512,115.708865270536,1130386.58087425,0.0,1.0
2022-10-13,132.97,133.59,126.69,127.7,996451,120.399153415941,120.960539255739,114.712858135411,115.627373777662,1100490.2086999,0.0,1.0
2022-10-14,130.02,134.405,129.81,133.98,932750,117.728043371743,121.698489996763,117.537896555038,121.313669058192,1030138.20264602,0.0,1.0
2022-10-17,131.94,132.8999,131.37,131.88,798161,119.466528553052,120.335680597603,118.950415764851,119.412200891136,881496.797600801,0.0,1.0
2022-10-18,133.44,134.645,132.55,134.06,1200399,120.824720100949,121.915800644427,120.01885978253,121.386105940747,1325732.37021504,0.0,1.0
2022-10-19,133.0,134.3554,132.4,132.99,1227564,120.426317246899,121.653579129579,119.88304062774,120.41726263658,1355733.66131649,0.0,1.0
2022-10-20,132.23,134.1,131.54,132.64,997637,119.729112252312,121.422324382024,119.104344140279,120.100351275404,1101800.03867399,0.0,1.0
2022-10-21,133.32,133.8,131.33,132.2,1610155,120.716064777117,121.150686072445,118.914197323574,119.701948421354,1778270.89539695,0.0,1.0
2022-10-24,134.0,135.185,132.22,133.5,1271234,121.331778278831,122.40474960167,119.720057641993,120.879047762865,1403963.23548915,0.0,1.0
2022-10-25,135.97,136.02,133.675,134.25,1708757,123.115536511736,123.160809563333,121.037503443453,121.558143536814,1887167.90644739,0.0,1.0
2022-10-26,138.52,141.37,136.14,136.25,1791703,125.424462143162,128.005026084167,123.269464887165,123.369065600677,1978774.27831195,0.0,1.0
2022-10-27,140.73,141.92,139.277,139.72,1254114,127.42553102373,128.503029651729,126.109896144334,126.51101538148,1385055.7404162,0.0,1.0
2022-10-28,142.49,142.61,138.98,140.73,1326420,129.01914243993,129.127797763762,125.84097421785,127.42553102373,1464911.1924457,0.0,1.0
2022-10-31,143.14,144.16,140.6629,141.76,1085628,129.607692110686,130.531262363256,127.364774588488,128.35815588662,1198978.15777238,0.0,1.0
2022-11-01,143.04,144.435,141.02,144.31,1009401,129.517146007492,130.780264147037,127.688114722991,130.667081518045,1114792.3150781,0.0,1.0
2022-11-02,139.71,143.37,139.55,142.75,1258239,126.50196077116,129.81594814803,126.357087006051,129.254562308232,1389611.4306718,0.0,1.0
2022-11-03,139.47,140.48,137.25,138.67,930818,126.284650123497,127.199165765748,124.274526632609,125.560281297951,1028004.48299175,0.0,1.0
2022-11-04,141.34,142.59,139.4,142.38,884828,127.977862253209,129.109688543123,126.221267851261,128.919541726418,977212.678178363,0.0,1.0
2022-11-07,139.84,141.99,137.78,141.99,1071927,126.619670705311,128.566411923964,124.754420979532,128.566411923964,1183846.63966523,0.0,1.0
2022-11-08,140.14,141.4299,138.58,140.77,859893,126.891309014891,128.059263199979,125.478789805078,127.461749465008,949674.220839336,0.0,1.0
2022-11-09,139.65,140.55,138.58,139.25,945746,126.447633109244,127.262548037983,125.478789805078,126.085448696472,1044491.11187313,0.0,1.0
2022-11-10,145.33,145.77,142.48,143.83,1294232,131.590651770616,131.989054624666,129.010087829611,130.232460222718,1429362.45112512,0.0,1.0
2022-11-11,141.16,146.31,139.51,146.31,1450005,127.814879267461,132.478003581909,126.320868564774,132.478003581909,1601399.67250361,0.0,1.0
2022-11-14,142.53,143.34,139.67,140.69,1604177,129.055360881207,129.788784317072,126.465742329883,127.389312582453,1771668.73385804,0.0,1.0
2022-11-15,143.1,145.29,142.73,145.06,884682,129.571473669408,131.554433329338,129.236453087594,131.346177291994,977051.434353563,0.0,1.0
2022-11-16,145.43,145.48,141.12,141.98,1446794,131.681197873809,131.726470925405,127.778660826184,128.557357313645,1597853.41276767,0.0,1.0
2022-11-17,146.05,146.99,144.01,144.24,919897,132.242583713606,133.093717083622,130.395443208466,130.60369924581,1015943.22401444,0.0,1.0
2022-11-18,147.14,149.8,145.7355,148.5,994801,133.229536238412,135.63806258335,131.957816219064,134.460963241839,1098667.93259765,0.0,1.0
2022-11-21,146.7,148.07,146.045,147.08,989284,132.831133384362,134.071614998108,132.238056408447,133.175208576496,1092574.90395761,0.0,1.0
2022-11-22,147.99,148.36,146.36,147.21,839021,133.999178115554,134.334198697368,132.523276633505,133.292918510647,926622.980350857,0.0,1.0
2022-11-23,148.33,148.73,147.285,148.01,528615,134.30703486641,134.669219279183,133.360828088042,134.017287336192,583807.564719085,0.0,1.0
2022-11-25,148.39,149.035,147.58,148.58,335996,134.361362528326,134.945384893922,133.627939092462,134.533400124393,371077.261362907,0.0,1.0
2022-11-28,146.82,149.1185,146.795,147.82,769417,132.939788708194,135.020990890088,132.917152182395,133.845249740125,849751.643489991,0.0,1.0
2022-11-29,144.96,146.33,144.31,144.55,1179573,131.255631188801,132.496112802547,130.667081518045,130.884392165709,1302731.93257547,0.0,1.0
2022-11-30,146.99,147.42,143.75,145.27,1521226,133.093717083622,133.483065327353,130.160023340164,131.5363241087,1680056.83994467,0.0,1.0
2022-12-01,145.65,148.01,145.52,147.59,1058151,131.880399300834,134.017287336192,131.762689366683,133.636993702781,1168632.29082614,0.0,1.0
2022-12-02,145.48,146.25,143.0911,143.97,863540,131.726470925405,132.423675919993,129.563415066224,130.359224767189,953702.003230174,0.0,1.0
2022-12-05,143.54,144.42,142.76,144.12,929420,129.969876523458,130.766682231558,129.263616918552,130.495043921978,1026460.51814877,0.0,1.0
2022-12-06,142.86,144.555,141.66,143.61,1167947,129.354163021745,130.888919470869,128.267609783427,130.033258795693,1289892.0647181,0.0,1.0
2022-12-07,142.21,144.62,142.08,142.79,798106,128.765613350989,130.947774437944,128.647903416838,129.290780749509,881436.055064062,0.0,1.0
2022-12-08,143.77,144.49,142.68,143.43,1263438,130.178132560802,130.830064503793,129.191180035997,129.870275809946,1395353.25700851,0.0,1.0
2022-12-09,142.57,144.32,142.44,143.28,974285,129.091579322485,130.676136128365,128.973869388333,129.734456655156,1076009.86198335,0.0,1.0
2022-12-12,144.49,144.53,140.5,142.8,1371752,130.830064503793,130.86628294507,127.217274986386,129.299835359829,1514976.29563772,0.0,1.0
2022-12-13,145.03,148.15,143.68,147.5,1432203,131.319013461036,134.144051880663,130.096641067929,133.555502209907,1581738.96997506,0.0,1.0
2022-12-14,143.95,147.5,142.5,147.4,1289422,130.34111554655,133.555502209907,129.028197050249,133.464956106714,1424050.24018465,0.0,1.0
2022-12-15,142.86,143.355,140.9,142.98,1586965,129.354163021745,129.802366232551,127.579459399159,129.462818345576,1752659.63308725,0.0,1.0
2022-12-16,139.9,140.7,131.9,132.06,3701101,126.673998367227,127.398367192772,119.430310111775,119.575183876884,4087532.0632017,0.0,1.0
2022-12-19,138.45,140.71,137.5105,140.07,1901547,125.361079870926,127.407421803092,124.510399231427,126.827926742656,2100087.06387235,0.0,1.0
2022-12-20,139.72,140.39,138.1,138.26,1380690,126.51101538148,127.117674272874,125.04416850975,125.189042274859,1524847.51006307,0.0,1.0
2022-12-21,138.55,140.94,138.51,140.6,990514,125.45162597412,127.615677840436,125.415407532842,127.307821089579,1093933.3279611,0.0,1.0
2022-12-22,137.31,138.19,136.21,137.82,840476,124.328854294524,125.125660002624,123.3328471594,124.79063942081,928229.896550112,0.0,1.0
2022-12-23,138.84,139.35,136.33,137.38,659251,125.71420967338,126.175994799665,123.441502483232,124.39223656676,728083.237987229,0.0,1.0
2022-12-27,137.74,139.2,137.19,138.94,813023,124.718202538255,126.040175644875,124.220198970693,125.804755776573,897910.535438084,0.0,1.0
2022-12-28,138.82,139.77,137.95,138.2,911587,125.696100452741,126.556288433076,124.908349354961,125.134714612944,1006765.57891769,0.0,1.0
2022-12-29,140.08,140.41,139.15,139.59,675616,126.836981352975,127.135783493512,125.994902593279,126.393305447328,746156.903692191,0.0,1.0
2022-12-30,138.33,139.74,137.48,139.62,800155,125.252424547095,126.529124602118,124.482782669953,126.420469278286,883698.990660114,0.0,1.0
2023-01-03,139.96,140.18,137.93,139.74,1229716,126.728326029143,126.927527456168,124.890240134322,126.529124602118,1358110.35111772,0.0,1.0
2023-01-04,143.03,143.56,139.84,140.5,1229491,129.508091397173,129.987985744097,126.619670705311,127.217274986386,1357861.85892196,0.0,1.0
2023-01-05,144.3,144.85,142.03,143.44,1328813,130.658026907726,131.156030475289,128.602630365242,129.879330420265,1467554.04499884,0.0,1.0
2023-01-06,146.98,147.32,144.38,144.49,1431018,133.084662473303,133.39251922416,130.730463790281,130.830064503793,1580430.24441072,0.0,1.0
2023-01-09,148.1,148.45,145.9325,146.0,1438419,135.194386677703,135.513887253917,133.215765252154,133.277383220423,1575730.02204487,1.21,1.0
2023-01-10,150.31,150.7,148.11,148.39,1507558,137.211804601793,137.567819529574,135.203515265595,135.459115726566,1651469.00908145,0.0,1.0
2023-01-11,149.65,152.08,149.01,150.81,1427390,136.609317800934,138.827564658644,136.025088175858,137.668233996384,1563648.19719889,0.0,1.0
2023-01-12,148.7,150.72,148.22,150.15,1287230,135.742101951212,137.586076705358,135.303929732405,137.065747195524,1410108.56800196,0.0,1.0
2023-01-13,149.8,149.93,147.26,147.85,649843,136.746246619311,136.864918261905,134.427585294791,134.966171980408,711876.806907934,0.0,1.0
2023-01-17,149.01,149.92,148.535,148.98,729599,136.025088175858,136.855789674013,135.591480250997,135.997702412183,799246.289401012,0.0,1.0
2023-01-18,146.48,149.87,146.01,149.69,811975,133.71555543923,136.810146734554,133.286511808315,136.645832152501,889485.876264067,0.0,1.0
2023-01-19,145.39,146.69,145.25,146.26,1192613,132.720539359023,133.907255784958,132.592739128538,133.51472650561,1306459.45915689,0.0,1.0
2023-01-20,147.38,147.59,145.29,145.97,848606,134.537128349493,134.728828695221,132.629253480105,133.249997456748,929613.659919264,0.0,1.0
2023-01-23,148.1,148.46,146.99,147.87,652251,135.194386677703,135.523015841809,134.181113421712,134.984429156192,714514.673825075,0.0,1.0
2023-01-24,145.98,148.43,145.5,148.43,940289,133.25912604464,135.495630078133,132.820953825833,135.495630078133,1030048.69005383,0.0,1.0
2023-01-25,147.78,147.91,144.83,145.22,872742,134.902271865165,135.020943507759,132.209338437082,132.565353364862,956053.674832915,0.0,1.0
2023-01-26,149.3,149.63,148.15,148.21,802617,136.289817224721,136.59106062515,135.240029617162,135.294801144513,879234.564548704,0.0,1.0
2023-01-27,148.37,150.0,147.86,150.0,852269,135.440858550782,136.928818377147,134.9753005683,136.928818377147,933626.328738817,0.0,1.0
2023-01-30,146.92,149.56,146.78,148.01,889411,134.11721330647,136.527160509908,133.989413075984,135.112229386677,974313.892292125,0.0,1.0
2023-01-31,147.97,148.18,146.38,146.69,2240536,135.07571503511,135.267415380838,133.624269560312,133.907255784958,2454416.85675197,0.0,1.0
2023-02-01,147.06,148.49,143.94,148.01,1210952,134.245013536955,135.550401605484,131.39689411471,135.112229386677,1326549.09428705,0.0,1.0
2023-02-02,147.92,149.25,146.79,148.24,1412465,135.030072095651,136.244174285261,133.998541663876,135.322186908189,1547298.46142717,0.0,1.0
2023-02-03,147.42,148.59,145.64,146.5,736332,134.57364270106,135.641687484402,132.948754056318,133.733812615014,806622.01944798,0.0,1.0
2023-02-06,149.79,149.85,147.51,147.51,1027299,136.737118031419,136.79188955877,134.655799992087,134.655799992087,1125364.63708883,0.0,1.0
2023-02-07,149.59,149.9,147.65,148.7,664124,136.554546273583,136.837532498229,134.783600222572,135.742101951212,727521.066643674,0.0,1.0
2023-02-08,148.45,149.63,147.785,148.71,696822,135.513887253917,136.59106062515,134.906836159111,135.751230539104,763340.407364855,0.0,1.0
2023-02-09,147.76,150.73,147.34,149.4,897238,134.884014689382,137.595205293249,134.500613997926,136.381103103639,982888.05523251,0.0,1.0
2023-02-10,147.02,148.0,146.36,147.5,1153365,134.208499185388,135.103100798785,133.606012384528,134.646671404195,1263464.85751077,0.0,1.0
2023-02-13,147.84,148.61,144.13,147.42,1110836,134.957043392516,135.659944660186,131.570337284655,134.57364270106,1216876.05264407,0.0,1.0
2023-02-14,146.31,148.07,145.38,147.91,1239604,133.560369445069,135.167000914028,132.711410771131,135.020943507759,1357936.20513002,0.0,1.0
2023-02-15,146.66,146.7,144.98,145.93,1258281,133.879870021283,133.91638437285,132.346267255459,133.213483105181,1378396.10563308,0.0,1.0
2023-02-16,145.76,147.72,144.52,145.47,1306736,133.05829711102,134.847500337815,131.926352212435,132.793568062157,1431476.60458241,0.0,1.0
2023-02-17,146.09,147.05,144.62,145.35,1422822,133.35954051145,134.235884949063,132.017638091354,132.684025007456,1558644.13736604,0.0,1.0
2023-02-21,147.84,148.2,145.65,146.5,1508483,134.957043392516,135.285672556621,132.95788264421,133.733812615014,1652482.3092884,0.0,1.0
2023-02-22,148.91,149.96,146.87,148.58,1224133,135.93380229694,136.89230402558,134.071570367011,135.63255889651,1340988.34837127,0.0,1.0
2023-02-23,148.28,149.91,147.625,149.13,1092186,135.358701259756,136.846661086121,134.760778752842,136.13463123056,1196445.72955244,0.0,1.0
2023-02-24,144.53,147.76,144.19,146.76,1142899,131.935480800327,134.884014689382,131.625108812006,133.971155900201,1251999.77646643,0.0,1.0
2023-02-27,142.67,145.28,142.43,145.0,923843,130.237563452451,132.620124892213,130.018477343047,132.364524431242,1012032.76010397,0.0,1.0
2023-02-28,142.99,143.66,142.25,142.88,1187470,130.529678264989,131.14129365374,129.854162760995,130.429263798179,1300825.5100062,0.0,1.0
2023-03-01,143.65,143.95,141.751,142.49,971502,131.132165065848,131.406022702602,129.398646225193,130.073248870398,1064241.27314547,0.0,1.0
2023-03-02,147.14,147.415,143.0,143.47,1046660,134.31804224009,134.569078407114,130.53880685288,130.967850483795,1146573.8320152,0.0,1.0
2023-03-03,147.34,148.26,146.5,147.14,1120835,134.500613997926,135.340444083972,133.733812615014,134.31804224009,1227829.55401636,0.0,1.0
2023-03-06,148.27,148.67,147.2237,147.65,1066847,135.349572671864,135.714716187537,134.394448520744,134.783600222572,1168687.87663991,0.0,1.0
2023-03-07,146.53,149.8,146.21,148.53,1128805,133.761198378689,136.746246619311,133.469083566151,135.586915957051,1236560.36769145,0.0,1.0
2023-03-08,145.73,146.6,143.93,146.6,831877,133.030911347344,133.825098493932,131.387765526819,133.825098493932,911287.714879061,0.0,1.0
2023-03-09,144.66,147.5,144.46,146.46,1086219,132.054152442921,134.646671404195,131.871580685085,133.697298263447,1189909.1216228,0.0,1.0
2023-03-10,143.97,146.68,143.41,144.91,1073911,131.424279878386,133.898127197066,130.913078956445,132.282367140216,1176426.20384201,0.0,1.0
2023-03-13,146.02,147.45,142.83,142.83,1952736,133.295640396207,134.601028464736,130.38362085872,130.38362085872,2139143.55992781,0.0,1.0
2023-03-14,147.58,149.96,146.05,147.76,2066210,134.719700107329,136.89230402558,133.323026159882,134.884014689382,2263449.75201894,0.0,1.0
2023-03-15,147.76,148.29,145.43,146.25,1922300,134.884014689382,135.367829847648,132.75705371059,133.505597917719,2105802.14901002,0.0,1.0
2023-03-16,150.36,151.13,146.53,146.86,1266918,137.257447541252,137.960348808922,133.761198378689,134.062441779119,1387857.59091687,0.0,1.0
2023-03-17,148.5,151.12,147.57,150.87,4673073,135.559530193376,137.95122022103,134.710571519437,137.723005523735,5119163.06813749,0.0,1.0
2023-03-20,150.63,151.45,148.69,148.69,1500113,137.503919414331,138.25246362146,135.73297336332,135.73297336332,1643313.31174004,0.0,1.0
2023-03-21,152.43,153.69,151.555,151.99,1304825,139.147065234857,140.297267309225,138.348313794324,138.745407367617,1429383.18112782,0.0,1.0
2023-03-22,151.05,154.1407,151.05,151.7,1751989,137.887320105787,140.708692765509,137.887320105787,138.480678318755,1919233.31490503,0.0,1.0
2023-03-23,150.52,153.67,147.75,151.84,2675453,137.403504947521,140.279010133441,134.87488610149,138.60847854924,2930850.89578907,0.0,1.0
2023-03-24,152.58,152.83,149.91,151.47,1608313,139.283994053234,139.512208750529,136.846661086121,138.270720797243,1761842.04946198,0.0,1.0
2023-03-27,153.8,155.035,152.36,153.88,1580440,140.397681776035,141.525062380673,139.083165119614,140.470710479169,1731308.30171222,0.0,1.0
2023-03-28,154.47,155.46,153.19,154.08,1221793,141.009297164786,141.913027366075,139.840837914635,140.653282237006,1338424.97271259,0.0,1.0
2023-03-29,154.67,155.35,153.71,155.01,1190053,141.191868922622,141.812612899265,140.315524485009,141.502240910944,1303655.08236791,0.0,1.0
2023-03-30,153.88,155.25,153.08,154.6,1308185,140.470710479169,141.721327020347,139.740423447825,141.12796880738,1433063.92566337,0.0,1.0
2023-03-31,155.16,155.9,154.1,154.7,1367418,141.639169729321,142.314685233315,140.671539412789,141.219254686298,1497951.28907818,0.0,1.0
2023-04-03,153.89,155.4,153.0,154.7,1767459,140.479839067061,141.858255838725,139.66739474469,141.219254686298,1936180.07620409,0.0,1.0
2023-04-04,153.09,154.73,152.72,154.0,1415550,139.749552035716,141.246640449973,139.41179428372,140.580253533871,1550677.95454984,0.0,1.0
2023-04-05,153.06,153.59,151.84,152.94,1306096,139.722166272041,140.205981430307,138.60847854924,139.612623217339,1430775.51038516,0.0,1.0
2023-04-06,149.7,151.79,149.14,151.79,1282217,137.759519875302,139.682815777369,137.244187002021,139.682815777369,1393354.77558102,1.21,1.0
2023-04-10,151.5,151.52,149.0801,149.21,1694905,139.415946967991,139.434351713465,137.189064789325,137.308603611181,1841813.02845473,0.0,1.0
2023-04-11,153.48,154.45,151.47,151.53,1499511,141.238016769949,142.130646925453,139.388339849779,139.443554086202,1629483.00707779,0.0,1.0
2023-04-12,151.74,154.83,151.6,154.28,1461568,139.636803913683,142.480337089466,139.507970695363,141.974206588922,1588251.24969985,0.0,1.0
2023-04-13,153.47,153.81,152.2055,152.8,1171583,141.228814397212,141.541695070275,140.065174364598,140.612255423822,1273131.43410166,0.0,1.0
2023-04-14,152.42,154.695,152.26,153.24,746826,140.26256525981,142.356105057514,140.115327296015,141.017159824257,811558.085431769,0.0,1.0
2023-04-17,151.75,153.68,150.65,153.13,996711,139.64600628642,141.422064224692,138.633745285332,140.915933724148,1083102.18295665,0.0,1.0
2023-04-18,151.81,153.23,151.76,152.46,736429,139.701220522843,141.00795745152,139.655208659157,140.299374750758,800259.912344285,0.0,1.0
2023-04-19,151.55,152.217,151.24,151.84,840920,139.461958831677,140.075757093245,139.176685276825,139.728827641054,913807.801551209,0.0,1.0
2023-04-20,149.93,151.49,149.16,151.34,902781,137.971174448257,139.406744595254,137.262591747495,139.268709004196,981030.681744044,0.0,1.0
2023-04-21,151.85,151.87,150.2925,150.41,1048161,139.738030013792,139.756434759266,138.304760459979,138.41288833964,1139011.67659434,0.0,1.0
2023-04-24,149.27,152.25,148.552,152.0,1125601,137.363817847604,140.106124923278,136.703087485076,139.876065604849,1223163.8862601,0.0,1.0
2023-04-25,146.46,149.53,145.9,149.53,1201148,134.777951108462,137.60307953877,134.262618235181,137.60307953877,1305259.01776344,0.0,1.0
2023-04-26,148.52,149.27,146.745,146.82,1217342,136.673639892317,137.363817847604,135.040218731471,135.109236527,1322856.65313699,0.0,1.0
2023-04-27,151.2,151.31,148.24,149.38,749710,139.139875785876,139.241101885985,136.415973455676,137.465043947713,814692.059769013,0.0,1.0
2023-04-28,151.93,152.41,150.69,151.39,739691,139.811648995689,140.253362887073,138.670554776281,139.314720867882,803804.650308253,0.0,1.0
2023-05-01,151.26,152.19,150.41,150.88,1542502,139.195090022299,140.050910686855,138.41288833964,138.845399858287,1676200.30622217,0.0,1.0
2023-05-02,151.83,152.71,149.15,151.46,1140113,139.719625268317,140.529434069187,137.253389374758,139.379137477042,1238933.73216234,0.0,1.0
2023-05-03,151.47,152.2,150.52,151.89,1454327,139.388339849779,140.060113059592,138.514114439749,139.77483950474,1580382.62689266,0.0,1.0
2023-05-04,152.92,153.065,151.14,151.5,1005358,140.722683896668,140.856118301357,139.084661549453,139.415946967991,1092498.67258707,0.0,1.0
2023-05-05,153.09,154.18,152.03,153.32,1225570,140.8791242332,141.88218286155,139.90367272306,141.090778806154,1331797.82541397,0.0,1.0
2023-05-08,150.24,153.95,149.87,152.81,1746739,138.256448003109,141.670528288595,137.915960211834,140.621457796559,1898139.80577672,0.0,1.0
2023-05-09,150.33,151.55,149.7992,149.85,904505,138.339269357743,139.461958831677,137.850807412855,137.897555466359,982904.111618321,0.0,1.0
2023-05-10,149.06,151.025,147.82,150.56,1346996,137.170568020124,138.978834262976,136.029473800716,138.550923930698,1463748.57710397,0.0,1.0
2023-05-11,147.01,149.115,146.29,148.85,1492114,135.284081609006,137.221181070178,134.62151077193,136.977318192643,1621444.86277384,0.0,1.0
2023-05-12,148.55,148.91,146.59,146.59,1444525,136.701247010528,137.032532429066,134.897581954045,134.897581954045,1569731.02618057,0.0,1.0
2023-05-15,151.89,151.93,148.44,149.3,1216728,139.77483950474,139.811648995689,136.60002091042,137.391424965815,1322189.43391262,0.0,1.0
2023-05-16,153.16,153.42,150.495,151.68,1582283,140.94354084236,141.182802533526,138.491108507906,139.58158967726,1719429.37456815,0.0,1.0
2023-05-17,158.69,158.86,153.645,154.22,1921832,146.03245296601,146.188893302542,141.389855920112,141.918992352499,2088409.21237545,0.0,1.0
2023-05-18,162.14,162.31,158.7,159.0,2024627,149.20727156033,149.363711896862,146.041655338747,146.317726520862,2200114.09864342,0.0,1.0
2023-05-19,161.41,163.41,160.54,162.76,1621976,148.535498350518,150.37597289795,147.734891922385,149.777818670034,1762562.81540316,0.0,1.0
2023-05-22,161.23,163.42,161.025,161.79,1159460,148.369855641249,150.385175270687,148.181207000137,148.88518851453,1259957.65778738,0.0,1.0
2023-05-23,160.57,161.35,159.615,160.51,1286090,147.762499040596,148.480284114095,146.883672444197,147.707284804173,1397563.47274057,0.0,1.0
2023-05-24,160.46,162.32,159.965,160.58,1283888,147.661272940487,149.372914269599,147.205755489998,147.771701413333,1395170.61161345,0.0,1.0
2023-05-25,161.03,162.185,160.09,161.29,1211288,148.185808186505,149.248682237648,147.320785149212,148.425069877672,1316277.91505181,0.0,1.0
2023-05-26,161.28,163.77,160.5,161.52,1159083,148.415867504934,150.707258316488,147.698082431436,148.636724450626,1259547.98083692,0.0,1.0
2023-05-30,160.38,161.9371,160.05,161.51,1004366,147.58765395859,149.020555417493,147.283975658264,148.627522077889,1091420.68973598,0.0,1.0
2023-05-31,158.52,160.6,158.0,160.14,1950933,145.876012629478,147.790106158808,145.397489247146,147.366797012898,2120032.57825204,0.0,1.0
2023-06-01,161.73,162.31,158.71,159.95,1328863,148.829974278107,149.363711896862,146.050857711484,147.191951930892,1444043.87646,0.0,1.0
2023-06-02,164.04,164.43,161.58,162.45,1121918,150.955722380391,151.31461491714,148.691938687049,149.492545115182,1219161.65759018,0.0,1.0
2023-06-05,161.04,163.99,160.92,163.42,1330650,148.195010559243,150.909710516705,148.084582086397,150.385175270687,1445985.76693873,0.0,1.0
2023-06-06,163.07,163.43,159.7,160.42,1502534,150.063092224886,150.394377643424,146.961892612463,147.624463449539,1632768.02941534,0.0,1.0
2023-06-07,164.4,164.98,163.06,163.48,1292141,151.287007798929,151.820745417684,150.053889852149,150.44038950711,1404138.95079696,0.0,1.0
2023-06-08,163.36,164.6,162.64,163.82,1167465,150.329961034264,151.471055253672,149.667390197188,150.753270180173,1268656.50125813,0.0,1.0
2023-06-09,161.91,164.57,161.8,163.4,1045164,148.995616987376,151.44344813546,148.894390887267,150.366770525213,1135754.90783959,0.0,1.0
2023-06-12,164.98,165.15,162.575,162.68,1112840,151.820745417684,151.977185754216,149.607574774397,149.704199688137,1209296.81049119,0.0,1.0
2023-06-13,166.04,166.63,164.91,165.29,1068374,152.796196927823,153.339136919316,151.756328808524,152.106018972536,1160976.66386157,0.0,1.0
2023-06-14,167.64,168.72,166.375,166.78,1256099,154.268576565769,155.262432821382,153.104476414518,153.477172510373,1364972.96499153,0.0,1.0
2023-06-15,166.86,168.98,166.7,167.91,1182879,153.55079149227,155.501694512549,153.403553528476,154.517040629672,1285406.52914795,0.0,1.0
2023-06-16,166.01,168.04,165.28,167.49,1927061,152.768589809612,154.636671475255,152.096816599799,154.130540974712,2094091.44254516,0.0,1.0
2023-06-20,165.82,167.1099,165.1,166.07,1101695,152.593744727606,153.780758786972,151.93117389053,152.823804046035,1197185.80356034,0.0,1.0
2023-06-21,166.41,167.774,165.05,165.41,1518155,153.136684719098,154.391888360447,151.885162026844,152.216447445382,1649742.99929123,0.0,1.0
2023-06-22,162.13,165.1,159.145,161.0,3009315,149.198069187593,151.93117389053,146.451160925551,148.158201068294,3270151.17291191,0.0,1.0
2023-06-23,161.3,165.545,160.1,161.21,2516566,148.434272250409,152.340679477334,147.329987521949,148.351450895774,2734692.53189188,0.0,1.0
2023-06-26,161.59,162.45,159.56,161.63,1644993,148.701141059786,149.492545115182,146.833059394143,148.737950550735,1787574.84290674,0.0,1.0
2023-06-27,163.39,163.7,160.79,161.41,1131646,150.357568152475,150.642841707327,147.964951240814,148.535498350518,1229732.84425894,0.0,1.0
2023-06-28,162.05,162.94,161.53,162.85,1173486,149.124450205696,149.943461379303,148.645926823364,149.860640024669,1275199.37902669,0.0,1.0
2023-06-29,165.3,165.58,162.18,162.18,1104033,152.115221345273,152.372887781914,149.244081051279,149.244081051279,1199726.45265898,0.0,1.0
2023-06-30,167.08,167.66,165.26,165.26,1155213,153.753243692488,154.286981311243,152.078411854325,152.078411854325,1255342.54370615,0.0,1.0
2023-07-03,167.45,168.38,166.0326,166.81,631010,154.093731483763,154.949552148319,152.789387171998,153.504779628585,685703.587566985,0.0,1.0
2023-07-05,164.95,167.91,164.84,167.0,1445561,151.793138299473,154.517040629672,151.691912199364,153.679624710591,1570856.82278715,0.0,1.0
2023-07-06,164.11,164.5,162.33,163.73,1174693,151.020138989551,151.3790315263,149.382116642336,150.670448825539,1276510.99727394,0.0,1.0
2023-07-07,163.45,164.89,161.9307,162.68,928044,151.618293217467,152.954055482582,150.208971266501,150.904031450703,1000464.97412045,1.31,1.0
2023-07-10,165.95,166.5,163.48,163.63,1091167,153.937324927737,154.447511903996,151.64612159799,151.785263500606,1176317.46384448,0.0,1.0
2023-07-11,166.56,167.34,165.99,166.78,850398,154.503168665043,155.226706558647,153.974429435101,154.707243455546,916759.779775618,0.0,1.0
2023-07-12,166.86,168.0,166.44,167.35,1029541,154.781452470275,155.838930930158,154.39185514295,155.235982685488,1109882.40850751,0.0,1.0
2023-07-13,168.46,169.3,167.12,167.56,917808,156.265632764848,157.044827419499,155.022631768143,155.430781349151,989430.196162623,0.0,1.0
2023-07-14,167.44,168.48,166.59,168.48,946480,155.319467827058,156.28418501853,154.530997045566,156.28418501853,1020339.64844935,0.0,1.0
2023-07-17,169.25,169.7217,167.845,167.86,853223,156.998446785293,157.436001688387,155.695150964122,155.709065154383,919805.231879068,0.0,1.0
2023-07-18,170.09,170.41,166.06,167.42,951221,157.777641439944,158.074477498859,154.039362322989,155.300915573376,1025450.61780242,0.0,1.0
2023-07-19,171.45,172.05,169.78,170.71,904583,159.039194690331,159.595762300796,157.490081507871,158.352761304091,975173.168173927,0.0,1.0
2023-07-20,172.18,172.825,170.66,171.96,1002681,159.71635194973,160.31466213098,158.306380669886,159.512277159226,1080926.35771156,0.0,1.0
2023-07-21,170.37,173.06,170.34,173.06,1140945,158.037372991495,160.532651111745,158.009544610971,160.532651111745,1229979.94696141,0.0,1.0
2023-07-24,170.08,171.36,169.18,170.88,1088615,157.768365313103,158.955709548762,156.933513897406,158.51045546039,1173566.31560803,0.0,1.0
2023-07-25,167.82,170.06,167.13,169.25,1033616,155.671960647019,157.749813059421,155.031907894984,156.998446785293,1114275.40578947,0.0,1.0
2023-07-26,169.02,169.2,167.08,168.02,881957,156.785095867949,156.952066151088,154.985527260779,155.857483183841,950781.522406643,0.0,1.0
2023-07-27,170.26,171.3,168.34,168.62,904714,157.935335596243,158.900052787715,156.154319242755,156.414050794305,975314.390908631,0.0,1.0
2023-07-28,167.52,172.145,167.09,171.44,921663,155.393676841786,159.683885505786,154.99480338762,159.02991856349,993586.025493169,0.0,1.0
2023-07-31,168.92,169.73,167.6,167.84,2898475,156.692334599538,157.443700873665,155.467885856515,155.690512900701,3124660.80903899,0.0,1.0
2023-08-01,166.38,168.64,166.12,168.5,1380481,154.336198381903,156.432603047988,154.095019084035,156.302737272212,1488208.4124662,0.0,1.0
2023-08-02,164.13,166.33,164.11,165.17,1107889,152.24906984266,154.289817747698,152.230517588978,153.213787034132,1194344.3842246,0.0,1.0
2023-08-03,162.93,164.045,162.39,163.38,1248141,151.13593462173,152.170222764511,150.635023772312,151.553360329579,1345541.10932637,0.0,1.0
2023-08-04,162.45,163.94,161.92,163.58,1002522,150.690680533358,152.07282343268,150.199045810781,151.738882866401,1080754.94996486,0.0,1.0
2023-08-07,164.79,164.99,162.61,162.99,1027955,152.861294214171,153.046816750993,150.839098562816,151.191591382777,1108172.64318501,0.0,1.0
2023-08-08,164.79,165.54,163.63,163.98,1091757,152.861294214171,153.557003727252,151.785263500606,152.109927940044,1176953.50516875,0.0,1.0
2023-08-09,163.93,165.1,163.62,164.53,741947,152.063547305838,153.148854146245,151.775987373765,152.620114916303,799845.682051444,0.0,1.0
2023-08-10,163.57,166.3175,163.27,164.32,689601,151.72960673956,154.278222589147,151.451322934327,152.425316252641,743414.802119767,0.0,1.0
2023-08-11,160.49,163.185,159.615,163.06,1169099,148.872559672507,151.372475856178,148.060898573912,151.256524270664,1260330.97652616,0.0,1.0
2023-08-14,161.26,161.29,159.695,160.1,1238586,149.58682143927,149.614649819793,148.135107588641,148.510790725704,1335240.47398179,0.0,1.0
2023-08-15,161.73,162.11,160.23,160.41,901621,150.022799400801,150.375292220762,148.631380374639,148.798350657778,971980.025118911,0.0,1.0
2023-08-16,160.32,162.17,159.85,161.32,914246,148.714865516208,150.430948981808,148.278887554677,149.642478200316,985590.231421926,0.0,1.0
2023-08-17,158.89,161.5,158.485,161.06,1238585,147.388379377934,149.809448483456,147.01269624087,149.401298902448,1335239.39594564,0.0,1.0
2023-08-18,158.47,159.47,157.7,158.0,2383014,146.998782050608,147.926394734716,146.284520283845,146.562804089078,2568975.22082863,0.0,1.0
2023-08-21,155.29,159.01,154.175,158.73,1372991,144.048973715145,147.499692900027,143.014685572364,147.239961348476,1480133.92175652,0.0,1.0
2023-08-22,156.01,156.29,154.31,155.41,936251,144.716854847702,144.976586399253,143.139913284719,144.160287237238,1009312.41674452,0.0,1.0
2023-08-23,156.3,157.19,154.77,156.06,814862,144.985862526094,145.81143781495,143.566615119408,144.763235481908,878450.687404627,0.0,1.0
2023-08-24,155.58,156.91,155.23,155.89,523894,144.317981393536,145.5517062634,143.993316954098,144.605541325609,564776.667002707,0.0,1.0
2023-08-25,155.99,156.58,155.51,156.33,694887,144.69830259402,145.245594077644,144.253048505648,145.013690906617,749113.301170678,0.0,1.0
2023-08-28,155.16,156.4,154.565,155.88,942704,143.928384066211,145.078623794505,143.376454519166,144.596265198768,1016268.98397408,0.0,1.0
2023-08-29,155.82,155.95,154.36,154.36,907899,144.540608437722,144.661198086656,143.186293918924,143.186293918924,978747.936023491,0.0,1.0
2023-08-30,157.14,157.49,155.88,155.88,682900,145.765057180745,146.089721620182,144.596265198768,144.596265198768,736190.881926779,0.0,1.0
2023-08-31,155.51,157.5,155.47,157.43,873868,144.253048505648,146.098997747023,144.215943998284,146.034064859136,942061.288047436,0.0,1.0
2023-09-01,155.56,157.16,154.05,156.26,866448,144.299429139854,145.783609434427,142.898733986851,144.948758018729,934062.259867762,0.0,1.0
2023-09-05,150.7,155.41,150.18,155.41,1320386,139.791231495088,144.160287237238,139.308872899352,144.160287237238,1423423.83046387,0.0,1.0
2023-09-06,148.95,151.47,148.86,150.81,1353847,138.167909297899,140.505493261852,138.08442415633,139.89326889034,1459495.99783853,0.0,1.0
2023-09-07,149.86,150.52,148.69,148.9,1141317,139.012036840438,139.624261211949,137.926730000031,138.121528663694,1230380.97640654,0.0,1.0
2023-09-08,149.44,150.97,149.165,149.83,862624,138.622439513112,140.041686919798,138.367346024983,138.984208459914,929939.84965765,0.0,1.0
2023-09-11,148.09,150.13,147.58,149.78,1293721,137.370162389566,139.262492265147,136.897079920671,138.937827825709,1394677.99671577,0.0,1.0
2023-09-12,149.74,149.84,147.25,148.0,1081390,138.900723318345,138.993484586756,136.590967734916,137.286677247997,1165777.5044762,0.0,1.0
2023-09-13,148.81,150.02,148.03,148.99,1150934,138.038043522124,139.160454869895,137.31450562852,138.205013805264,1240748.44999197,0.0,1.0
2023-09-14,151.82,151.94,148.85,149.52,955315,140.83015770129,140.941471223383,138.075148029489,138.696648527841,1029864.09777109,0.0,1.0
2023-09-15,150.06,151.155,149.845,151.0,1329921,139.197559377259,140.213295266358,138.998122650176,140.069515300321,1433702.90508559,0.0,1.0
2023-09-18,149.1,151.08,148.5,150.51,1233785,138.307051200516,140.14372431505,137.750483590051,139.614985085108,1330064.82246014,0.0,1.0
2023-09-19,149.71,149.87,148.3,148.74,1323702,138.872894937821,139.021312967279,137.564961053229,137.973110634237,1426998.59831344,0.0,1.0
2023-09-20,149.46,151.995,149.1,150.34,1937034,138.640991766794,140.992489921008,138.307051200516,139.45729092881,2088192.66185703,0.0,1.0
2023-09-21,145.49,150.94,145.25,149.53,2465096,134.958369410885,140.013858539274,134.735742366699,138.705924654682,2657462.58350298,0.0,1.0
2023-09-22,143.5,145.8367,143.37,145.55,1632965,133.11242016951,135.279972728466,132.991830520576,135.014026171932,1760395.28994812,0.0,1.0
2023-09-25,141.27,143.79,141.12,142.59,1356183,131.043843883949,133.381427847902,130.904701981333,132.268292626972,1462014.29026814,0.0,1.0
2023-09-26,141.36,142.49,140.64,140.64,1430828,131.127329025519,132.175531358561,130.459447892961,130.459447892961,1542484.29814839,0.0,1.0
2023-09-27,141.43,142.56,140.18,141.58,1199376,131.192261913407,132.240464246449,130.032746058271,131.331403816023,1292970.6768221,0.0,1.0
2023-09-28,143.1,143.89,140.84,141.8,925236,132.741375095867,133.474189116312,130.644970429783,131.535478606527,997437.848631436,0.0,1.0
2023-09-29,143.22,144.59,143.017,143.99,989386,132.85268861796,134.123517995188,132.664383243086,133.566950384723,1066593.86719287,0.0,1.0
2023-10-02,142.41,143.5,141.75,142.7,1178919,132.101322343832,133.11242016951,131.489097972321,132.370330022224,1270917.29144859,0.0,1.0
2023-10-03,139.83,142.06,139.24,141.1,1317713,129.708081618834,131.776657904395,129.16079013521,130.886149727651,1420542.23985412,0.0,1.0
2023-10-04,141.2,141.66,139.67,140.32,983879,130.978910996062,131.405612830751,129.559663589376,130.162611834047,1060657.1221544,0.0,1.0
2023-10-05,141.11,142.23,140.82,141.55,986255,130.895425854492,131.934352060693,130.626418176101,131.3035754355,1063218.53602972,0.0,1.0
2023-10-06,136.94,139.86,136.41,139.41,1597821,128.242453577943,130.976993993071,127.746115762868,130.555575093479,1706187.00465688,1.31,1.0
2023-10-09,137.08,137.49,135.14,135.94,1209547,128.373561680038,128.757521121888,126.556777979576,127.305967134406,1291579.82835482,0.0,1.0
2023-10-10,138.21,138.88,137.04,137.51,989756,129.431791361235,130.059237278404,128.336102222296,128.776250850759,1056882.35727355,0.0,1.0
2023-10-11,137.52,138.535,136.275,138.3,1125791,128.785615715194,129.736149455384,127.619690092991,129.516075141153,1202143.40289662,0.0,1.0
2023-10-12,134.25,138.01,133.75,138.01,1102329,125.723305044829,129.244494072527,125.25506182306,129.244494072527,1177090.1838544,0.0,1.0
2023-10-13,134.0,134.77,133.36,133.91,1340028,125.489183433944,126.210277995468,124.889832110081,125.404899654026,1430910.19549522,0.0,1.0
2023-10-16,138.81,139.02,134.93,135.61,1576433,129.993683227357,130.1903453805,126.360115826434,126.996926608039,1683348.44661089,0.0,1.0
2023-10-17,140.81,141.25,138.29,138.86,1160687,131.866656114431,132.278710149587,129.506710276718,130.040507549534,1239406.08858826,0.0,1.0
2023-10-18,140.72,141.78,140.07,140.29,1084462,131.782372334512,132.775047964661,131.173656146213,131.379683163791,1158011.42396064,0.0,1.0
2023-10-19,142.26,144.21,141.23,142.29,1338937,133.224561457559,135.050710022456,132.259980420716,133.252656050865,1429745.20265679,0.0,1.0
2023-10-20,140.67,142.5,140.62,142.38,812470,131.735548012335,133.449318204008,131.688723690159,133.336939830784,867572.622761614,0.0,1.0
2023-10-23,141.78,142.55,139.42,140.11,1179887,132.775047964661,133.496142526185,130.564939957914,131.211115603955,1259908.25403071,0.0,1.0
2023-10-24,142.09,143.165,141.025,142.7,1191668,133.065358762158,134.07208168896,132.068000699791,133.636615492715,1272488.25460766,0.0,1.0
2023-10-25,142.2,143.11,141.71,142.01,1160782,133.168372270947,134.020574934566,132.709493913614,132.990439846675,1239507.53159436,0.0,1.0
2023-10-26,142.19,143.95,141.9,143.29,917798,133.159007406512,134.807223547136,132.887426337886,134.189142494402,980044.085351285,0.0,1.0
2023-10-27,142.49,145.525,142.37,142.62,1031192,133.439953339573,136.282189695707,133.327574966348,133.561696577232,1101128.59306902,0.0,1.0
2023-10-30,143.35,144.77,142.655,143.51,1142110,134.245331681014,135.575142430837,133.594473602756,134.39516951198,1219569.17570158,0.0,1.0
2023-10-31,145.53,145.88,142.885,144.1,1049911,136.286872127925,136.614642383163,133.80986548477,134.947696513667,1121117.13655429,0.0,1.0
2023-11-01,145.66,146.92,144.58,146.65,1337848,136.408615365585,137.588588284441,135.397210006565,137.335736944686,1428582.3454606,0.0,1.0
2023-11-02,146.88,148.23,146.445,146.69,894613,137.5511288267,138.815385525474,137.143757223761,137.373196402428,955286.652758417,0.0,1.0
2023-11-03,150.71,151.15,147.43,147.48,1119061,141.137871905446,141.549925940602,138.066196370645,138.113020692822,1194956.9667806,0.0,1.0
2023-11-06,149.29,150.86,148.69,149.77,1587178,139.808061155624,141.278344871976,139.246169289501,140.257574648521,1694822.18451084,0.0,1.0
2023-11-07,148.54,149.28,147.89,149.28,624524,139.105696322971,139.798696291188,138.496980134672,139.798696291188,666879.915144647,0.0,1.0
2023-11-08,147.67,149.46,147.28,148.62,789265,138.290953117094,139.967263851025,137.925723404114,139.180615238454,842793.833746405,0.0,1.0
2023-11-09,148.16,149.09,147.53,148.32,540485,138.749831474427,139.620763866916,138.159845014999,138.899669305393,577141.296310398,0.0,1.0
2023-11-10,150.1,150.32,148.0,148.57,756189,140.566615174888,140.772642192467,138.599993643461,139.133790916277,807474.582487331,0.0,1.0
2023-11-13,151.25,151.56,149.66,149.74,781710,141.643574584956,141.933885382452,140.154561139732,140.229480055215,834726.445209027,0.0,1.0
2023-11-14,154.79,154.86,152.0373,152.48,800481,144.958736595076,145.024290646124,142.380870361952,142.795452910506,854770.515392371,0.0,1.0
2023-11-15,155.82,155.97,154.83,155.0,902076,145.923317631919,146.06379059845,144.996196052818,145.155398748219,963255.801753056,0.0,1.0
2023-11-16,155.68,157.32,155.2,156.04,813837,145.792209529824,147.328047297225,145.342696036927,146.129344649498,869032.33422827,0.0,1.0
2023-11-17,155.86,156.47,155.55,156.38,784545,145.960777089661,146.532033820218,145.670466292164,146.4477500403,837753.718075139,0.0,1.0
2023-11-20,154.03,155.82,153.53,155.37,801033,144.247006897988,145.923317631919,143.77876367622,145.501898732328,855359.952648841,0.0,1.0
2023-11-21,154.84,155.46,153.745,154.21,641389,145.005560917253,145.586182512246,143.98010826158,144.415574457825,684888.71827938,0.0,1.0
2023-11-22,156.47,158.7,155.75,155.76,769332,146.532033820218,148.620398589306,145.857763580872,145.867128445307,821508.955425354,0.0,1.0
2023-11-24,156.01,157.25,155.37,156.41,399398,146.101250056191,147.262493246177,145.501898732328,146.475844633606,426485.618405286,0.0,1.0
2023-11-27,156.74,157.48,155.55,155.7,757064,146.784885159973,147.477885128191,145.670466292164,145.810939258695,808408.925964526,0.0,1.0
2023-11-28,155.43,156.7,154.99,156.55,754708,145.55808791894,146.747425702232,145.146033883784,146.606952735701,805893.139413357,0.0,1.0
2023-11-29,155.73,156.26,154.475,156.26,785248,145.839033852001,146.335371667076,144.663743365362,146.335371667076,838504.396320246,0.0,1.0
2023-11-30,156.47,156.69,154.02,155.63,767339,146.532033820218,146.738060837797,144.237642033553,145.745385207647,819380.787939584,0.0,1.0
2023-12-01,159.91,160.21,156.19,156.48,803319,149.753547185985,150.034493119046,146.269817616028,146.541398684654,857800.991721831,0.0,1.0
2023-12-04,161.0,161.66,159.01,159.5,1026513,150.774317409441,151.392398462175,148.910709386802,149.369587744135,1096132.25806354,0.0,1.0
2023-12-05,160.04,161.3357,159.59,160.63,725093,149.875290423645,151.088695908536,149.453871524054,150.427817425332,774269.617039504,0.0,1.0
2023-12-06,161.26,162.5,160.905,161.1,749476,151.01780388476,152.179047074746,150.685351197305,150.867966053794,800306.299330291,0.0,1.0
2023-12-07,161.09,161.79,160.28,161.79,810059,150.858601189359,151.514141699835,150.100047170094,151.514141699835,864998.10604902,0.0,1.0
2023-12-08,158.95,161.37,158.57,161.04,781354,148.85452020019,151.120817393549,148.498655351646,150.811776867182,834346.300891449,0.0,1.0
2023-12-11,161.2,161.62,158.78,160.08,978712,150.961614698148,151.354939004433,148.695317504789,149.912749881387,1045089.34085968,0.0,1.0
2023-12-12,161.08,162.1347,160.335,161.6,785728,150.849236324924,151.836948576922,150.151553924489,151.336209275563,839016.950456304,0.0,1.0
2023-12-13,162.46,162.82,158.93,158.93,967471,152.141587617004,152.478722736678,148.835790471319,148.835790471319,1033085.9636858,0.0,1.0
2023-12-14,163.09,164.28,161.54,163.69,1892875,152.731574076433,153.845992944242,151.28002008895,153.293465942555,2021251.89645142,0.0,1.0
2023-12-15,162.49,163.16,153.51,155.4,3402940,152.169682210311,152.79712812748,143.760033947349,145.529993325634,3633731.19118292,0.0,1.0
2023-12-18,167.17,167.24,162.25,163.16,1447964,156.552438766063,156.617992817111,151.944925463862,152.79712812748,1546166.53555749,0.0,1.0
2023-12-19,165.46,168.3,164.995,167.78,1175792,154.951046947615,157.61066844726,154.51558075137,157.123695496621,1255535.52655744,0.0,1.0
2023-12-20,162.14,165.325,161.93,164.96,1073219,151.841911955073,154.824621277738,151.64524980193,154.482803725847,1146005.91114452,0.0,1.0
2023-12-21,162.21,163.71,161.63,163.71,825979,151.90746600612,153.312195671426,151.364303868869,153.312195671426,881997.818228383,0.0,1.0
2023-12-22,161.84,162.5,161.0,162.09,745839,151.560966022012,152.179047074746,150.774317409441,151.795087632896,796422.633928509,0.0,1.0
2023-12-26,163.99,164.1,161.75,161.75,622504,153.574411875616,153.677425384405,151.476682242093,151.476682242093,664722.916488724,0.0,1.0
2023-12-27,163.55,164.12,162.465,164.12,803504,153.16235784046,153.696155113276,152.146270049222,153.696155113276,857998.538628434,0.0,1.0
2023-12-28,164.27,164.74,163.475,163.63,744463,153.836628079806,154.276776708269,153.092121357194,153.237276755943,794953.312071804,0.0,1.0
2023-12-29,164.3,164.705,163.5721,164.19,772216,153.864722673112,154.243999682745,153.183054190862,153.761709164323,824588.551526188,0.0,1.0
2024-01-02,162.28,165.67,162.19,163.43,1298494,151.973020057168,155.147709100758,151.88873627725,153.049979467235,1386559.31323029,0.0,1.0
2024-01-03,160.4,163.0,160.31,162.76,1146272,150.212425543318,152.647290296514,150.1281417634,152.422533550066,1224013.44718968,0.0,1.0
2024-01-04,161.0,161.655,160.275,160.45,1024538,150.774317409441,151.387716029957,150.095364737876,150.259249865495,1094023.31135788,0.0,1.0
2024-01-05,162.08,162.18,160.76,161.15,1003096,151.78572276846,151.879371412814,150.549560662992,150.914790375971,1071127.09097158,0.0,1.0
2024-01-08,163.95,164.06,160.795,162.37,1297712,153.536952417874,153.639965926664,150.582337688516,152.057303837086,1385724.27711696,0.0,1.0
2024-01-09,161.6,162.02,160.335,161.0,888531,152.563006516596,152.959519281058,151.368747833159,151.996559710223,941162.689949876,1.31,1.0
2024-01-10,161.04,161.85,159.285,161.49,881596,152.034322830647,152.799026019252,150.377465922005,152.459157935428,933816.89868902,0.0,1.0
2024-01-11,159.99,161.13,156.74,160.67,1161857,151.043040919494,152.119289851603,147.974787384971,151.685013966717,1230679.01902927,0.0,1.0
2024-01-12,157.13,160.29,157.0,160.29,976569,148.342977809113,151.326264322681,148.220247667733,151.326264322681,1034415.57690352,0.0,1.0
2024-01-16,157.17,157.23,154.74,156.53,1428597,148.380740929538,148.437385610176,146.086631363726,147.77653100274,1513219.22968847,0.0,1.0
2024-01-17,157.71,158.37,155.66,156.49,904861,148.890543055275,149.513634542285,146.955183133498,147.738767882315,958459.989342783,0.0,1.0
2024-01-18,159.92,160.21,157.15,158.43,848633,150.97695545875,151.250738081831,148.361859369326,149.570279222923,898901.351849552,0.0,1.0
2024-01-19,159.24,160.36,157.655,160.36,1004551,150.334982411527,151.392349783424,148.83861876469,151.392349783424,1064055.07669607,0.0,1.0
2024-01-22,161.59,161.9275,159.02,159.63,1119274,152.55356573649,152.872192065075,150.12728524919,150.70317283567,1185573.63629514,0.0,1.0
2024-01-23,161.66,163.065,160.82,162.16,794225,152.619651197233,153.946080802158,151.82662566831,153.091690202545,841270.521147199,0.0,1.0
2024-01-24,161.66,162.59,159.98,162.06,1184457,152.619651197233,153.497643747112,151.033600139388,152.997282401482,1254617.71874022,0.0,1.0
2024-01-25,162.12,162.91,161.11,162.21,851369,153.05392708212,153.799748710512,152.100408291391,153.138894103076,901799.417442875,0.0,1.0
2024-01-26,160.99,162.91,160.61,162.5,556066,151.987118930116,153.799748710512,151.62836928608,153.412676726156,589004.291746342,0.0,1.0
2024-01-29,163.62,163.62,160.58,161.08,889735,154.470044098054,154.470044098054,151.600046945761,152.072085951072,942438.008288456,0.0,1.0
2024-01-30,163.79,163.965,162.2,163.22,1004149,154.630537359859,154.795751011718,153.12945332297,154.092412893805,1063629.26442688,0.0,1.0
2024-01-31,162.58,165.68,162.24,164.86,1033719,153.488202967006,156.414844799936,153.167216443394,155.640700831225,1094950.8286062,0.0,1.0
2024-02-01,167.23,167.23,162.515,163.23,1108280,157.878165716401,157.878165716401,153.426837896316,154.101853673911,1173928.41219681,0.0,1.0
2024-02-02,166.52,167.415,164.3,166.39,881070,157.207870328859,158.052820148366,155.112017145277,157.085140187478,933259.741341761,0.0,1.0
2024-02-05,164.51,165.605,162.91,165.39,845416,155.310273527508,156.344038949139,153.799748710512,156.141062176855,895493.79446149,0.0,1.0
2024-02-06,165.92,167.68,163.94,164.43,1065789,156.641423522485,158.303000821181,154.772149061453,155.234747286658,1128920.47903674,0.0,1.0
2024-02-07,166.04,168.32,165.95,166.76,978173,156.75471288376,158.907210747979,156.669745862804,157.434449051408,1036114.5890423,0.0,1.0
2024-02-08,168.18,169.0,166.06,167.04,586414,158.775039826492,159.549183795203,156.773594443972,157.698790894382,621149.940367041,0.0,1.0
2024-02-09,167.66,168.495,167.1601,167.96,574786,158.284119260968,159.072424399838,157.812174663458,158.567342664155,608833.16159541,0.0,1.0
2024-02-12,165.35,167.94,164.8,167.5,1081689,156.10329905643,158.548461103943,155.584056150588,158.133066779269,1145762.30759444,0.0,1.0
2024-02-13,162.29,163.34,160.85,163.34,976935,153.214420343926,154.205702255079,151.854948008629,154.205702255079,1034803.25673069,0.0,1.0
2024-02-14,161.15,162.61,160.0,162.61,877838,152.138171411816,153.516525307325,151.0524816996,153.516525307325,929836.295436196,0.0,1.0
2024-02-15,162.38,163.165,160.54,161.77,787272,153.299387364882,154.04048860322,151.562283825336,152.723499778402,833905.663665327,0.0,1.0
2024-02-16,162.46,165.36,161.761,161.82,998696,153.374913605731,156.112739836537,152.715003076306,152.770703678933,1057853.25869574,0.0,1.0
2024-02-20,165.31,167.04,161.88,161.88,1567464,156.065535936006,157.698790894382,152.82734835957,152.82734835957,1660311.94706722,0.0,1.0
2024-02-21,166.44,167.595,165.445,165.46,964139,157.132344088009,158.222754190278,156.19298646744,156.207147637599,1021249.2920625,0.0,1.0
2024-02-22,168.47,168.91,166.975,167.6,1283454,159.048822449573,159.464216774247,157.637425823692,158.227474580331,1359478.75658466,0.0,1.0
2024-02-23,169.51,169.815,168.04,168.04,872637,160.03066358062,160.31860737386,158.642868905005,158.642868905005,924327.216799178,0.0,1.0
2024-02-26,169.54,170.95,169.4401,170.0,1147651,160.058985920939,161.390135915916,159.964672527678,160.493261805825,1215631.53371538,0.0,1.0
2024-02-27,169.53,170.81,168.9835,169.69,1335995,160.049545140832,161.257964994429,159.533606508027,160.200597622532,1415131.99647462,0.0,1.0
2024-02-28,170.45,170.93,169.09,169.47,941723,160.918096910605,161.371254355704,159.634150816159,159.992900460195,997505.491499642,0.0,1.0
2024-02-29,170.71,171.42,168.865,171.42,1544066,161.163557193367,161.833852580909,159.421733263769,161.833852580909,1635527.9782249,0.0,1.0
2024-03-01,171.29,171.35,169.04,170.62,866078,161.711122439528,161.767767120165,159.586946915627,161.078590172411,917379.697710501,0.0,1.0
2024-03-04,174.05,176.835,171.975,172.5,1542044,164.316777748846,166.94603500843,162.357815876804,162.853456832381,1633386.20606492,0.0,1.0
2024-03-05,174.41,176.08,173.435,173.8,898962,164.65664583267,166.23325611041,163.736169772313,164.080758246191,952211.56502443,0.0,1.0
2024-03-06,175.89,176.055,173.805,174.02,799506,166.053881288392,166.209654160144,164.085478636244,164.288455408528,846864.338544253,0.0,1.0
2024-03-07,173.19,176.105,172.32,175.93,1275336,163.504870659711,166.256858060675,162.683522790469,166.091644408817,1350879.89090973,0.0,1.0
2024-03-08,171.57,173.645,171.21,172.75,870479,161.975464282502,163.934426154544,161.635596198678,163.089476335037,922041.388747134,0.0,1.0
2024-03-11,171.81,172.58,170.36,170.9,841692,162.202043005052,162.928983073231,160.833129889649,161.342932015385,891549.205181687,0.0,1.0
2024-03-12,172.32,172.96,171.225,171.38,777535,162.683522790469,163.287732717268,161.649757368838,161.796089460484,823591.897334114,0.0,1.0
2024-03-13,174.57,175.41,172.8,172.8,1052008,164.80769831437,165.600723843293,163.136680235568,163.136680235568,1114323.16838556,0.0,1.0
2024-03-14,171.77,174.7,170.75,174.41,882134,162.164279884627,164.930428455751,161.201320313792,164.65664583267,934386.766850277,0.0,1.0
2024-03-15,171.96,173.8,170.92,170.92,2552517,162.343654706645,164.080758246191,161.361813575598,161.361813575598,2703714.06947286,0.0,1.0
2024-03-18,172.87,173.745,171.0,171.0,1195942,163.202765696312,164.028833955606,161.437339816448,161.437339816448,1266783.02697827,0.0,1.0
2024-03-19,174.09,174.425,172.66,173.14,1121455,164.354540869271,164.67080700283,163.004509314081,163.45766675918,1187883.8267407,0.0,1.0
2024-03-20,174.58,175.12,173.81,174.28,1359272,164.817139094476,165.326941220212,164.090199026297,164.533915691289,1439787.79794239,0.0,1.0
2024-03-21,163.24,168.08,162.21,164.73,3892119,154.111294454017,158.68063202543,153.138894103076,155.517970689844,4122666.72479072,0.0,1.0
2024-03-22,165.11,165.67,162.535,164.1,1675947,155.876720333881,156.40540401983,153.445719456528,154.923201543152,1775220.88338328,0.0,1.0
2024-03-25,162.7,164.84,162.05,164.21,2116154,153.601492328281,155.621819271013,152.987841621376,155.027050124321,2241503.32513799,0.0,1.0
2024-03-26,163.5,164.775,162.37,163.39,1309280,154.356754736779,155.560454200323,153.289946584775,154.25290615561,1386834.54679417,0.0,1.0
2024-03-27,166.97,166.98,163.85,163.85,1129140,157.632705433639,157.642146213745,154.687182040497,154.687182040497,1196024.04387692,0.0,1.0
2024-03-28,167.15,168.0,166.91,167.45,975000,157.802639475551,158.60510578458,157.576060753002,158.085862878738,1032753.63797226,0.0,1.0
2024-04-01,167.24,167.76,165.21,166.7,1327866,157.887606496507,158.378527062031,155.971128134943,157.377804370771,1406521.47922018,0.0,1.0
2024-04-02,163.98,167.16,163.475,166.74,1066219,154.809912181878,157.812080255657,154.333152786513,157.415567491196,1129375.94987194,0.0,1.0
2024-04-03,162.98,164.605,162.7,163.99,1180472,153.865834171255,155.399960938517,153.601492328281,154.819352961984,1250396.66925578,0.0,1.0
2024-04-04,158.51,165.5,157.99,163.88,1820747,149.645805463773,156.244910758024,149.154884898249,154.715504380815,1928598.03905341,0.0,1.0
2024-04-05,156.35,158.16,156.25,158.1,1467406,147.606596960828,149.315378160055,147.512189159766,149.258733479417,1554327.06141776,0.0,1.0
2024-04-08,157.94,158.77,156.42,156.42,1483192,149.107680997718,149.891265746534,147.672682421571,147.672682421571,1571048.13724241,0.0,1.0
2024-04-09,158.31,158.4,156.22,156.88,919962,150.693732055564,150.779402170433,148.704281610259,149.332529119303,966458.14151248,1.31,1.0
2024-04-10,155.9,156.63,154.8901,156.63,1089869,148.39967675739,149.094556577998,147.438362879537,149.094556577998,1144952.47437619,0.0,1.0
2024-04-11,155.01,156.41,153.31,156.26,1290615,147.552494510346,148.88514074165,145.934281229477,148.742357216868,1355844.4526058,0.0,1.0
2024-04-12,153.05,154.5599,151.54,154.31,1423531,145.68678978652,147.124048746982,144.249435637042,146.886171394694,1495478.2095841,0.0,1.0
2024-04-15,154.06,155.265,153.41,153.64,1126647,146.64819885339,147.795226502477,146.029470245998,146.248404983998,1183589.28494939,0.0,1.0
2024-04-16,154.14,155.005,152.435,153.94,1066502,146.724350066607,147.54773505952,145.101377334911,146.533972033564,1120404.47414061,0.0,1.0
2024-04-17,152.97,155.23,152.28,154.77,1093802,145.610638573303,147.761910346694,144.953834359303,147.324040870694,1149084.2535916,0.0,1.0
2024-04-18,152.29,154.01,152.06,154.01,890347,144.963353260955,146.600604345129,144.744418522955,146.600604345129,935346.358785704,0.0,1.0
2024-04-19,152.5,153.81,152.275,152.39,960628,145.163250195651,146.410226312085,144.949074908477,145.058542277477,1009179.45693936,0.0,1.0
2024-04-22,154.55,155.24,152.68,153.27,1235387,147.114625034346,147.771429248346,145.33459042539,145.896205622868,1297825.15372231,0.0,1.0
2024-04-23,155.9,156.35,154.6,155.39,876714,148.39967675739,148.828027331737,147.162219542607,147.914212773129,921024.328263529,0.0,1.0
2024-04-24,156.61,156.92,155.33,155.45,969954,149.075518774694,149.370604725911,147.857099363216,147.971326183042,1018976.80577306,0.0,1.0
2024-04-25,156.54,157.31,154.75,156.27,1550668,149.008886463129,149.741841890346,147.30500306739,148.75187611852,1629040.88797459,0.0,1.0
2024-04-26,156.1,158.19,155.81,155.83,886615,148.590054790433,150.579505235737,148.31400664252,148.333044445824,931425.738386032,0.0,1.0
2024-04-29,155.49,157.03,155.12,156.91,970147,148.00940178965,149.475312644085,147.65720242852,149.361085824259,1019179.56025783,0.0,1.0
2024-04-30,153.41,155.3,153.27,154.58,1329734,146.029470245998,147.828542658259,145.896205622868,147.143181739303,1396940.58053046,0.0,1.0
2024-05-01,151.15,153.0,149.74,152.5,1556857,143.878198472607,145.639195278259,142.536033339651,145.163250195651,1635542.68852485,0.0,1.0
2024-05-02,147.86,151.69,147.46,151.69,2574655,140.746479829042,144.392219161824,140.365723762955,144.392219161824,2704781.5956918,0.0,1.0
2024-05-03,149.25,149.78,147.77,148.79,1864340,142.069607158694,142.574108946259,140.660809714172,141.631737682694,1958566.30115959,0.0,1.0
2024-05-06,147.48,150.38,147.225,149.7,1545207,140.384761566259,143.14524304539,140.142029574129,142.497957733042,1623303.88154302,0.0,1.0
2024-05-07,147.03,148.6817,146.25,147.66,1557809,139.956410991911,141.528647977801,139.213936663042,140.556101795998,1636542.80391084,0.0,1.0
2024-05-08,147.98,148.05,145.77,146.25,1226027,140.860706648868,140.927338960433,138.757029383738,139.213936663042,1287992.08648197,0.0,1.0
2024-05-09,146.92,148.39,146.3607,148.05,950078,139.851703073738,141.250981616607,139.319310904331,140.927338960433,998096.245466545,0.0,1.0
2024-05-10,148.25,149.295,147.27,147.27,1082397,141.117716993477,142.112442216129,140.184864631564,140.184864631564,1137102.82924587,0.0,1.0
2024-05-13,149.06,150.01,148.06,148.58,1354728,141.888748027303,142.793043684259,140.936857862085,141.431840747998,1423197.811578,0.0,1.0
2024-05-14,148.94,151.46,148.03,150.19,1119786,141.774521207477,144.173284423824,140.908301157129,142.964383913998,1176381.52059726,0.0,1.0
2024-05-15,151.78,151.93,148.96,149.29,1181533,144.477889276694,144.620672801477,141.793559010781,142.107682765303,1241249.29868372,0.0,1.0
2024-05-16,151.42,152.795,150.92,152.22,1056863,144.135208817216,145.44405779439,143.659263734607,144.89672094939,1110278.30585753,0.0,1.0
2024-05-17,154.0,154.09,151.735,153.07,1191434,146.591085443477,146.676755558346,144.435054219259,145.705827589824,1251650.70880621,0.0,1.0
2024-05-20,151.98,154.4225,151.9,154.08,969374,144.668267309737,146.993259038281,144.59211609652,146.667236656694,1018367.4917774,0.0,1.0
2024-05-21,149.69,152.27,149.5,152.24,942669,142.48843883139,144.944315457651,142.307579699998,144.915758752694,990312.78444265,0.0,1.0
2024-05-22,148.71,149.6,148.21,149.16,1189926,141.555586469477,142.40276871652,141.079641386868,141.983937043824,1250066.49241749,0.0,1.0
2024-05-23,147.66,148.8,146.63,148.76,921188,140.556101795998,141.641256584346,139.575654925824,141.603180977738,967746.105234351,0.0,1.0
2024-05-24,147.6,148.5548,147.15,148.28,843680,140.498988386085,141.407853115835,140.070637811738,141.146273698433,886320.744586465,0.0,1.0
2024-05-28,148.32,149.72,147.18,147.52,1348682,141.184349305042,142.516995536346,140.099194516694,140.422837172868,1416846.23844391,0.0,1.0
2024-05-29,145.98,148.41,145.75,147.41,964074,138.956926318433,141.270019419911,138.737991580433,140.318129254694,1012799.6225067,0.0,1.0
2024-05-30,148.05,148.42,146.22,146.74,753900,140.927338960433,141.279538321564,139.185379958085,139.680362843998,792003.140223468,0.0,1.0
2024-05-31,150.39,150.47,147.6115,148.11,1532535,143.154761947042,143.230913160259,140.509935122985,140.984452370346,1609991.42127917,0.0,1.0
2024-06-03,151.14,152.44,149.3825,149.85,932190,143.868679570955,145.106136785737,142.195732605585,142.640741257824,979304.161407233,0.0,1.0
2024-06-04,149.81,151.46,149.63,150.48,790532,142.602665651216,144.173284423824,142.431325421477,143.240432061911,830486.571756382,0.0,1.0
2024-06-05,150.61,150.9999,147.74,149.72,822640,143.36417778339,143.735319758808,140.632253009216,142.516995536346,864217.354123135,0.0,1.0
2024-06-06,150.11,151.37,149.6,150.25,710623,142.888232700781,144.087614308955,142.40276871652,143.021497323911,746538.861274732,0.0,1.0
2024-06-07,148.54,150.63,148.23,149.21,937500,141.39376514139,143.383215586694,141.098679190172,142.031531552085,984882.536091655,0.0,1.0
2024-06-10,147.68,148.855,147.25,148.4,930317,140.575139599303,141.693610543433,140.165826828259,141.260500518259,977336.497417792,0.0,1.0
2024-06-11,146.61,147.16,145.76,147.02,920322,139.55661712252,140.08015671339,138.747510482085,139.946892090259,966836.336406343,0.0,1.0
2024-06-12,147.19,148.88,146.86,147.64,1320160,140.108713418346,141.717407797564,139.794589663824,140.537063992694,1386882.69743655,0.0,1.0
2024-06-13,147.48,147.64,145.31,145.59,1208256,140.384761566259,140.537063992694,138.319159907738,138.585689153998,1269322.91576316,0.0,1.0
2024-06-14,148.78,148.8,146.19,146.82,1229208,141.622218781042,141.641256584346,139.156823253129,139.756514057216,1291333.85858576,0.0,1.0
2024-06-17,153.58,154.55,148.59,148.81,2551210,146.191291574085,147.114625034346,141.441359649651,141.650775485998,2680151.65322923,0.0,1.0
2024-06-18,151.96,154.86,151.67,153.49,2335369,144.649229506433,147.409710985564,144.37318135852,146.105621459216,2453401.75299183,0.0,1.0
2024-06-20,154.29,158.0,151.81,157.48,2727622,146.86713359139,150.398646104346,144.506445981651,149.903663218433,2865479.75771668,0.0,1.0
2024-06-21,153.28,155.0,151.75,155.0,2668375,145.90572452452,147.542975608694,144.449332571737,147.542975608694,2803238.33305982,0.0,1.0
2024-06-24,154.13,154.94,152.3,153.31,1605122,146.714831164955,147.485862198781,144.972872162607,145.934281229477,1686247.06783628,0.0,1.0
2024-06-25,153.09,155.03,152.46,154.33,1009669,145.724865393129,147.57153231365,145.125174589042,146.905209197998,1060699.05635533,0.0,1.0
2024-06-26,152.13,152.385,150.255,152.18,959280,144.81105083452,145.053782826651,143.026256774738,144.858645342781,1007763.32717014,0.0,1.0
2024-06-27,152.12,153.11,150.46,152.35,1104479,144.801531932868,145.743903196433,143.221394258607,145.020466670868,1160300.88381864,0.0,1.0
2024-06-28,151.32,153.75,150.95,152.4,1701216,144.040019800694,146.353112902172,143.687820439564,145.068061179129,1787197.79042102,0.0,1.0
2024-07-01,148.33,151.81,147.71,151.81,898901,141.193868206694,144.506445981651,140.603696304259,144.506445981651,944332.689680349,0.0,1.0
2024-07-02,146.77,149.0,146.53,148.68,1066312,139.708919548955,141.83163461739,139.480465909303,141.52702976452,1120204.87127996,0.0,1.0
2024-07-03,145.42,146.675,144.67,145.54,603932,138.423867825911,139.618489983259,137.709950201998,138.538094645738,634455.551772702,0.0,1.0
2024-07-05,145.22,145.5,144.245,145.13,952820,138.233489792868,138.500019039129,137.305396881781,138.147819677998,1000976.82990811,0.0,1.0
2024-07-08,144.79,146.561,144.5,146.28,910710,137.824177021825,139.509974504424,137.548128873911,139.242493367998,956738.532740298,0.0,1.0
2024-07-09,140.29,144.96,140.19,144.5,1517400,133.540671278346,137.985998349911,133.445482261825,137.548128873911,1594091.47761652,0.0,1.0
2024-07-10,138.06,139.2,136.92,138.98,2387003,132.750602441216,133.846761261895,131.654443620537,133.635221840361,2482471.85413663,1.4,1.0
2024-07-11,139.96,140.48,135.865,136.03,1473626,134.577533809015,135.077536078097,130.640015939996,130.798670506147,1532564.08497348,0.0,1.0
2024-07-12,142.27,142.95,140.21,140.72,1226861,136.798697735128,137.452546856235,134.817919515304,135.308306356134,1275929.64962253,0.0,1.0
2024-07-15,143.27,144.11,142.19,142.9,1299874,137.760240560285,138.567936533418,136.721774309116,137.404469714977,1351862.82502536,0.0,1.0
2024-07-16,145.32,145.82,142.57,143.43,1190468,139.731403351858,140.212174764436,137.087160582675,137.914087412311,1238081.10138543,0.0,1.0
2024-07-17,147.35,148.66,144.85,144.85,1171111,141.683335286927,142.942956387883,139.279478224034,139.279478224034,1217949.91274406,0.0,1.0
2024-07-18,142.87,146.2,141.68,145.61,1681721,137.375623430222,140.577561037996,136.231387468285,140.010250771153,1748981.90283402,0.0,1.0
2024-07-19,142.86,143.36,141.19,143.36,1008444,137.366008001971,137.84677941455,135.760231483958,137.84677941455,1048777.00047841,0.0,1.0
2024-07-22,143.6,143.71,139.98,142.89,1320515,138.077549692587,138.183319403355,134.596764665518,137.394854286726,1373329.36760668,0.0,1.0
2024-07-23,140.2,143.8,140.14,142.54,1477873,134.808304087052,138.269858257619,134.750611517543,137.058314297921,1536980.94492905,0.0,1.0
2024-07-24,139.43,140.15,138.21,140.06,1430945,134.067916111681,134.760226945795,132.894833864989,134.67368809153,1488176.04641366,0.0,1.0
2024-07-25,141.9,142.37,139.12,139.64,1352119,136.44292688982,136.894852017644,133.769837835883,134.269840104964,1406197.37844626,0.0,1.0
2024-07-26,142.27,143.72,141.88,143.0,1185667,136.798697735128,138.192934831606,136.423696033317,137.500623997493,1233088.08404456,0.0,1.0
2024-07-29,146.75,146.81,141.02,142.25,1486116,141.106409591833,141.164102161342,135.596769203681,136.779466878625,1545553.62602481,0.0,1.0
2024-07-30,148.14,148.92,145.67,146.86,1180563,142.442954118801,143.192957522424,140.067943340663,141.2121793026,1227779.94813375,0.0,1.0
2024-07-31,146.29,148.22,146.03,148.11,1841485,140.66409989226,142.519877544814,140.41409875772,142.414107834047,1915135.70880087,0.0,1.0
2024-08-01,145.35,147.26,142.87,147.03,1613776,139.760249636613,141.596796432663,137.375623430222,141.375641582877,1678319.4235119,0.0,1.0
2024-08-02,144.03,145.0,141.22,145.0,2066736,138.491013107405,139.423709647807,135.789077768713,139.423709647807,2149395.68569077,0.0,1.0
2024-08-05,141.22,143.05,140.1,141.8,1662190,135.789077768713,137.548701138751,134.712149804537,136.346772607304,1728669.75501387,0.0,1.0
2024-08-06,143.47,144.56,141.64,141.91,1203033,137.952549125317,139.000630804738,136.192925755279,136.452542318071,1251148.64208279,0.0,1.0
2024-08-07,141.86,145.26,141.66,142.96,1665596,136.404465176814,139.673710782348,136.212156611782,137.462162284487,1732211.97893867,0.0,1.0
2024-08-08,144.49,145.0,141.6101,141.84,936525,138.933322806977,139.423709647807,136.164175624807,136.38523432031,973981.579912264,0.0,1.0
2024-08-09,143.1,144.81,142.68,144.67,954324,137.596778280009,139.241016511028,137.192930293443,139.106400515506,992492.455906876,0.0,1.0
2024-08-12,142.08,143.6341,141.56,143.19,601255,136.616004598348,138.110338302925,136.116002329266,137.683317134273,625302.362275591,0.0,1.0
2024-08-13,144.2,145.06,142.17,142.47,760743,138.654475387682,139.481402217317,136.702543452612,136.99100630016,791169.129545065,0.0,1.0
2024-08-14,140.82,143.44,140.5,143.44,1063791,135.40446063865,137.923702840562,135.0967669346,137.923702840562,1106337.6192589,0.0,1.0
2024-08-15,144.25,144.87,141.82,142.19,955544,138.70255252894,139.298709080537,136.366003463807,136.721774309116,993761.250148879,0.0,1.0
2024-08-16,143.36,144.66,143.08,143.84,768076,137.84677941455,139.096785087254,137.577547423506,138.308319970625,798795.414935733,0.0,1.0
2024-08-19,149.68,149.86,143.91,143.92,1517251,143.923730069544,144.096807778072,138.375627968386,138.385243396638,1577933.87907793,0.0,1.0
2024-08-20,155.15,157.3,151.0,151.5,3235723,149.183369323154,151.250686397242,145.192966598751,145.67373801133,3365136.6484594,0.0,1.0
2024-08-21,155.63,156.3,154.73,155.77,1195996,149.64490987923,150.289143572085,148.779521336588,149.779525874752,1243830.1952951,0.0,1.0
2024-08-22,153.9,156.58,153.23,155.69,902063,147.981440791707,150.558375563129,147.337207098852,149.702602448739,938141.262561487,0.0,1.0
2024-08-23,154.07,156.03,153.745,154.96,969386,148.144903071984,150.029527009292,147.832401653808,149.000676186374,1008156.86481923,0.0,1.0
2024-08-26,156.2,157.11,154.39,154.39,962748,150.192989289569,151.067993260462,148.452596776034,148.452596776034,1001253.37614839,0.0,1.0
2024-08-27,156.74,156.87,155.31,155.92,767893,150.712222415154,150.837222982425,149.337216175179,149.923757298525,798605.095799436,0.0,1.0
2024-08-28,156.96,157.89,155.64,156.13,1274967,150.923761836689,151.817996664085,149.654525307481,150.125681291808,1325959.66257814,0.0,1.0
2024-08-29,156.75,158.74,155.78,157.5,1308827,150.721837843406,152.635308065469,149.789141303003,151.442994962274,1361173.90277016,0.0,1.0
2024-08-30,158.15,158.65,156.88,156.88,1103482,152.067997798626,152.548769211205,150.846838410676,150.846838410676,1147616.07193053,0.0,1.0
2024-09-03,158.25,159.2886,157.3,157.79,1064171,152.164152081142,153.16281045935,151.250686397242,151.721842381569,1106732.81746543,0.0,1.0
2024-09-04,159.35,159.745,157.995,158.24,1001174,153.221849188815,153.601658604752,151.918958660727,152.15453665289,1041216.2347904,0.0,1.0
2024-09-05,157.94,160.39,157.58,160.0,1208511,151.866073805343,154.221853726978,151.519918388286,153.846852025167,1256845.73622845,0.0,1.0
2024-09-06,157.43,160.64,156.9514,158.98,1150677,151.375686964513,154.462239433268,150.915492568392,152.866078343506,1196698.64918577,0.0,1.0
2024-09-09,156.71,157.5,155.41,156.56,1203195,150.683376130399,151.442994962274,149.433370457695,150.539144706626,1251317.12131821,0.0,1.0
2024-09-10,155.61,157.8,155.01,156.97,841928,149.625679022726,151.731457809821,149.048753327632,150.93337726494,875601.146378765,0.0,1.0
2024-09-11,157.44,157.61,153.98,155.59,1273223,151.385302392764,151.548764673041,148.05836421772,149.606448166223,1324145.91080925,0.0,1.0
2024-09-12,158.51,159.2,156.47,157.9,592730,152.414153215683,153.077617765041,150.452605852362,151.827612092337,616436.402510764,0.0,1.0
2024-09-13,160.25,160.94,158.91,159.0,1034211,154.087237731456,154.750702280815,152.798770345745,152.88530920001,1075574.55886671,0.0,1.0
2024-09-16,160.14,162.54,159.7,161.31,1430359,153.981468020689,156.289170801066,153.55838917762,155.106473126123,1487566.60917938,0.0,1.0
2024-09-17,161.53,162.7099,160.59,160.66,1114905,155.318012547658,156.452536927061,154.41416229201,154.481470289771,1159495.93801775,0.0,1.0
2024-09-18,159.14,162.49,158.98,162.33,1256301,153.019925195532,156.241093659809,152.866078343506,156.087246807783,1306547.11067548,0.0,1.0
2024-09-19,172.27,173.7417,167.18,173.51,3660874,165.644982489847,167.060085065631,160.750729509796,166.837295593042,3807291.68188753,0.0,1.0
2024-09-20,170.17,172.67,169.0,172.67,2870952,163.625742557017,166.02959961991,162.500737451583,166.02959961991,2985776.53005767,0.0,1.0
2024-09-23,172.74,173.2732,170.78,172.01,1801019,166.096907617671,166.609602252045,164.212283680363,165.394981355306,1873051.25978698,0.0,1.0
2024-09-24,171.11,173.75,171.02,173.0,1219394,164.529592812664,167.06806587108,164.4430539584,166.346908752212,1268164.0048643,0.0,1.0
2024-09-25,168.11,171.35,167.71,171.35,2012172,161.644964337193,164.760363090702,161.26034720713,164.760363090702,2092649.38321477,0.0,1.0
2024-09-26,167.95,169.53,167.16,168.88,1301475,161.491117485167,163.010355148916,160.731498653293,162.385352312564,1353527.85746917,0.0,1.0
2024-09-27,166.71,168.3399,165.92,168.06,1447850,160.298804381972,161.866023032696,159.539185550098,161.596887195935,1505757.16662766,0.0,1.0
2024-09-30,164.13,167.305,163.17,166.83,1357292,157.818023893067,160.870922362941,156.894942780915,160.414189520991,1411577.27403141,0.0,1.0
2024-10-01,164.12,164.96,162.97,164.17,1345258,157.808408464815,158.616104437947,156.702634215884,157.856485606073,1399061.97082791,0.0,1.0
2024-10-02,162.7,163.35,160.8,162.73,1371332,156.443017653092,157.068020489444,154.616086285293,156.471863937846,1426178.80776727,0.0,1.0
2024-10-03,161.84,162.35,160.19,161.67,1149011,155.616090823456,156.106477664287,154.029545161947,155.45262854318,1194966.01704874,0.0,1.0
2024-10-04,164.84,164.86,163.1,163.15,1039301,158.500719298928,158.519950155431,156.827634783155,156.875711924412,1080868.13484359,0.0,1.0
2024-10-07,159.55,163.54,158.49,163.08,1269177,153.414157753846,157.250713626224,152.394922359179,156.808403926651,1319938.08990503,0.0,1.0
2024-10-08,159.13,161.34,158.82,161.34,1024054,153.01030976728,155.135319410878,152.712231491481,155.135319410878,1065011.32680438,0.0,1.0
2024-10-09,158.56,159.26,157.69,158.99,1179992,152.46223035694,153.13531033455,151.625688099054,152.875693771758,1227186.11082868,0.0,1.0
2024-10-10,155.93,157.85,155.18,156.78,931170,151.279532681997,153.142270466576,150.551900734896,152.104182222045,959794.993584609,1.4,1.0
2024-10-11,156.72,157.99,156.46,156.64,889496,152.045971666277,153.278095096702,151.793725924615,151.968357591919,916839.897777565,0.0,1.0
2024-10-14,156.94,157.5484,155.9,156.43,989585,152.25941037076,152.849665406248,151.250427404113,151.764620646731,1020005.72261394,0.0,1.0
2024-10-15,160.14,161.56,157.01,157.18,1332271,155.363973345059,156.741623164904,152.327322685823,152.492252593832,1373226.1948924,0.0,1.0
2024-10-16,162.93,163.13,159.82,160.09,1127461,158.070764188275,158.264799374169,155.053517047629,155.315464548585,1162120.15342193,0.0,1.0
2024-10-17,164.27,164.33,161.805,162.45,911213,159.370799933763,159.429010489531,156.979316267623,157.60507974213,939224.497663383,0.0,1.0
2024-10-18,164.59,164.85,163.025,164.85,723449,159.681256231193,159.933501972854,158.162930901575,159.933501972854,745688.465386332,0.0,1.0
2024-10-21,164.04,165.657268,163.5,164.66,1184729,159.147659469985,160.716693955084,158.623764468072,159.749168546255,1221148.62265161,0.0,1.0
2024-10-22,161.12,162.34,160.39,162.34,774366,156.314745755938,157.498360389889,155.606517327426,157.498360389889,798170.699230149,0.0,1.0
2024-10-23,162.36,163.23,159.05,160.3,1373373,157.517763908478,158.361816967116,154.306481581938,155.519201493774,1415591.70691096,0.0,1.0
2024-10-24,162.57,163.8102,161.57,163.28,788816,157.721500853667,158.924713041393,156.751324924198,158.410325763589,813064.905075803,0.0,1.0
2024-10-25,159.92,162.93,159.63,162.63,691387,155.150534640576,158.070764188275,154.86918362103,157.779711409435,712640.851004092,0.0,1.0
2024-10-28,162.2,163.0,160.22,162.01,937084,157.362535759763,158.138676503338,155.441587419416,157.178202333164,965890.795201996,0.0,1.0
2024-10-29,161.94,162.737,159.5,161.05,864815,157.110290018102,157.883520233888,154.743060750199,156.246833440875,891400.181896831,0.0,1.0
2024-10-30,160.21,163.525,159.78,162.81,761638,155.431885660121,158.648018866309,155.01471001045,157.954343076739,785051.42919531,0.0,1.0
2024-10-31,160.02,161.75,159.31,159.8,1112913,155.247552233522,156.925956591503,154.5587273236,155.034113529039,1147124.93496916,0.0,1.0
2024-11-01,159.65,161.04,159.48,160.33,747657,154.888587139619,156.23713168158,154.72365723161,155.548306771658,770640.640826583,0.0,1.0
2024-11-04,158.77,160.23,157.89,159.22,813434,154.034832321687,155.451289178711,153.181077503755,154.471411489948,838439.684280532,0.0,1.0
2024-11-05,161.38,161.85,157.94,159.05,1041193,156.566991497599,157.022974184449,153.229586300228,154.306481581938,1073200.19841204,0.0,1.0
2024-11-06,170.95,174.3175,166.6,166.74,1989034,165.851575142611,169.118642585096,161.631309849424,161.76713447955,2050178.67335672,0.0,1.0
2024-11-07,168.48,170.8,167.8,170.56,1056379,163.455240596824,165.706048753191,162.795520964786,165.473206530119,1088853.02955198,0.0,1.0
2024-11-08,168.44,170.59,167.8301,168.47,920023,163.416433559646,165.502311808003,162.824723260263,163.44553883753,948305.324895231,0.0,1.0
2024-11-11,169.25,171.66,168.69,169.47,1327311,164.202276062515,166.540400052534,163.658977542013,164.415714766998,1368113.7200831,0.0,1.0
2024-11-12,167.08,172.1,165.63,169.92,1193737,162.096994295569,166.9672774615,160.69023919784,164.852293935259,1230433.53657948,0.0,1.0
2024-11-13,169.68,170.81,166.75,167.62,1311656,164.619451712187,165.715750512486,161.776836238844,162.620889297482,1351977.47146623,0.0,1.0
2024-11-14,168.69,171.21,168.27,169.5,889572,163.658977542013,166.103820884273,163.251503651636,164.444820044882,916918.234085127,0.0,1.0
2024-11-15,166.78,169.44,166.33,168.86,1979507,161.805941516728,164.386609489114,161.369362348468,163.823907450022,2040358.80490748,0.0,1.0
2024-11-18,164.45,168.1875,163.9,166.95,1112115,159.545431601067,163.171464137455,159.01183483986,161.970871424738,1146302.40373976,0.0,1.0
2024-11-19,160.85,163.66,160.32,162.25,1279148,156.052798254981,158.778992616787,155.538605012363,157.411044556237,1318470.14664752,0.0,1.0
2024-11-20,162.59,163.06,159.4,160.06,1473096,157.740904372256,158.196887059106,154.646043157252,155.286359270701,1518380.28058197,0.0,1.0
2024-11-21,164.56,164.8,161.31,161.95,1252984,159.652150953309,159.884993176381,156.499079182537,157.119991777396,1291501.84202843,0.0,1.0
2024-11-22,167.69,168.47,163.815,164.36,1270781,162.688801612544,163.44553883753,158.929369885855,159.458115767415,1309845.93762949,0.0,1.0
2024-11-25,175.22,177.58,170.85,170.85,1920888,169.994226361441,172.283841554986,165.754557549664,165.754557549664,1979937.80473679,0.0,1.0
2024-11-26,173.85,175.07,171.32,174.33,996188,168.665085338069,169.848699972021,166.210540236515,169.130769784214,1026811.70470383,0.0,1.0
2024-11-27,174.98,176.91,174.32,174.32,714222,169.761384138369,171.633823682243,169.12106802492,169.12106802492,736177.819203782,0.0,1.0
2024-11-29,176.27,177.67,174.82,175.13,541650,171.012911087383,172.371157388638,169.606155989654,169.906910527789,558300.802512005,0.0,1.0
2024-12-02,172.0,175.73,171.8,175.73,1148741,166.870259868553,170.48901608547,166.676224682659,170.48901608547,1184054.31953927,0.0,1.0
2024-12-03,170.77,172.08,169.95,171.61,953356,165.676943475307,166.94787394291,164.881399213143,166.49189125606,982663.010947355,0.0,1.0
2024-12-04,171.22,171.75,170.16,170.7,768170,166.113522643568,166.627715886186,165.085136158331,165.609031160244,791784.228682076,0.0,1.0
2024-12-05,171.17,173.14,171.16,171.74,716152,166.065013847094,167.976260428147,166.0553120878,166.618014126891,738167.149119502,0.0,1.0
2024-12-06,169.75,173.05,169.58,172.47,1112528,164.687364027249,167.888944594495,164.52243411924,167.326242555403,1146728.0997269,0.0,1.0
2024-12-09,168.64,169.78,166.15,169.25,1376444,163.610468745539,164.716469305133,161.194730681163,164.202276062515,1418757.112181,0.0,1.0
2024-12-10,168.31,170.85,165.01,168.06,1284307,163.290310688815,165.754557549664,160.088730121569,163.047766706448,1323787.73889372,0.0,1.0
2024-12-11,167.83,169.87,167.615,169.19,810033,162.82462624267,164.803785138785,162.616038417834,164.144065506747,834934.134517137,0.0,1.0
2024-12-12,164.99,168.8,164.38,167.65,1512191,160.06932660298,163.765696894254,159.477519286004,162.649994575366,1558677.09563636,0.0,1.0
2024-12-13,166.69,166.99,164.39,165.2,1472751,161.718625683076,162.009678461917,159.487221045299,160.273063548168,1518024.67497528,0.0,1.0
2024-12-16,167.57,171.61,166.51,166.51,1809784,162.572380501008,166.49189125606,161.543994015772,161.543994015772,1865418.36900838,0.0,1.0
2024-12-17,165.46,168.93,164.24,167.44,2161875,160.52530928983,163.891819765085,159.341694655879,162.446257630177,2228332.95934763,0.0,1.0
2024-12-18,159.87,165.99,159.67,164.99,2673159,155.102025844102,161.039502532448,154.907990658208,160.06932660298,2755334.28402509,0.0,1.0
2024-12-19,183.44,188.82,176.84,177.715,4766160,177.969072501671,183.18861900221,171.56591136718,172.414815305465,4912675.99538561,0.0,1.0
2024-12-20,187.59,188.879,181.08,183.37,4153238,181.995302608964,183.245859382049,175.679457308125,177.901160186608,4280912.22823476,0.0,1.0
2024-12-23,184.79,188.475,180.484,187.95,2048980,179.278810006453,182.853908306544,175.101232454162,182.344565943573,2111967.46668706,0.0,1.0
2024-12-24,186.65,186.79,183.34,185.67,626783,181.083337235264,181.21916186539,177.872054908724,180.132564824385,646050.866612909,0.0,1.0
2024-12-26,188.66,188.95,185.01,186.0,1209760,183.033390853495,183.314741873041,179.492248710936,180.45272288111,1246949.09784349,0.0,1.0
2024-12-27,187.58,189.18,186.84,187.17,872848,181.98560084967,183.537882336819,181.267670661863,181.587828718588,899680.123457948,0.0,1.0
2024-12-30,186.77,187.83,184.85,185.43,928871,181.1997583468,182.228144832037,179.337020562221,179.899722601313,957425.320280863,0.0,1.0
2024-12-31,186.69,188.46,185.895,187.02,834082,181.122144272443,182.839355667602,180.350854408515,181.442302329167,859722.422156038,0.0,1.0
2025-01-02,186.51,188.52,184.88,188.47,872626,180.947512605139,182.89756622337,179.366125840105,182.849057426896,899451.298980596,0.0,1.0
2025-01-03,187.72,188.21,185.92,186.93,1129387,182.121425479795,182.596811685235,180.375108806752,181.354986495515,1164105.36037409,0.0,1.0
2025-01-06,183.96,187.72,183.53,187.1,1670897,178.473563984994,182.121425479795,178.056388335323,181.519916403525,1722261.85916164,0.0,1.0
2025-01-07,184.34,186.275,183.68,185.35,1145622,178.842230838192,180.719521261713,178.201914724743,179.822108526955,1180839.43870656,0.0,1.0
2025-01-08,183.73,185.45,181.92,183.22,1122289,178.250423521217,179.919126119902,176.494405088879,177.755633797188,1156789.16154416,0.0,1.0
2025-01-10,180.02,182.535,179.15,180.39,1293274,176.009317124145,178.46828519751,175.158699937732,176.371073858596,1322743.53019498,1.4,1.0
2025-01-13,182.77,182.89,179.0,179.7,1091135,178.698049609932,178.815376118403,175.012041802144,175.696446434889,1115998.43638649,0.0,1.0
2025-01-14,182.04,185.28,181.97,184.09,1228082,177.984313350068,181.152129078778,177.915872886794,179.98864120311,1256066.0154375,0.0,1.0
2025-01-15,180.83,185.04,180.79,184.53,880154,176.801271056322,180.917476061836,176.762162220165,180.418838400836,900209.862005451,0.0,1.0
2025-01-16,181.06,182.43,179.86,180.7,763251,177.026146864224,178.365624502598,175.852881779517,176.674167338812,780643.020863989,0.0,1.0
2025-01-17,181.75,183.14,181.01,182.01,940546,177.700774287931,179.059806344383,176.977260819028,177.954981722951,961978.000292878,0.0,1.0
2025-01-21,186.49,187.81,182.375,182.46,1839180,182.335171372524,183.625762965702,178.311849852882,178.394956129716,1881088.96170805,0.0,1.0
2025-01-22,185.65,187.66,184.97,186.65,1047048,181.513885813229,183.479104830113,180.849035598562,182.491606717151,1070906.83629579,0.0,1.0
2025-01-23,186.17,186.44,183.545,185.09,968022,182.022300683269,182.286285327328,179.455783310472,180.966362107032,990080.089436893,0.0,1.0
2025-01-24,187.61,188.51,184.02,184.8,1304853,183.430218784917,184.310167598447,179.920200739835,180.682823044895,1334586.37814223,0.0,1.0
2025-01-27,192.62,193.125,188.0,188.0,1353820,188.328600513569,188.82234957005,183.811529937447,183.811529937447,1384669.17764416,0.0,1.0
2025-01-28,192.4,194.7,191.48,191.83,931949,188.113501914706,190.362259993728,187.213998683098,187.556200999471,953185.102477657,0.0,1.0
2025-01-29,193.8,194.85,192.52,193.59,857544,189.482311180198,190.508918129317,188.230828423177,189.276989790374,877084.653257956,0.0,1.0
2025-01-30,196.19,196.65,194.09,194.6,769742,191.819064140573,192.268815756377,189.765850242336,190.264487903336,787281.929752975,0.0,1.0
2025-01-31,195.24,196.8,195.01,195.14,1508889,190.890229281847,192.415473891966,190.665353473944,190.792457191454,1543271.69844316,0.0,1.0
2025-02-03,198.67,199.95,191.744,192.51,1324354,194.243811982301,195.495294739322,187.472117001733,188.221051214138,1354531.7428386,0.0,1.0
2025-02-04,199.56,200.9,197.24,199.32,868414,195.113983586792,196.424129598048,192.845671089692,194.879330569851,888202.345389105,0.0,1.0
2025-02-05,200.42,201.09,196.5401,199.65,974287,195.954823564166,196.609896569794,192.161364229036,195.201978468145,996487.848517081,0.0,1.0
2025-02-06,200.43,201.94,199.08,201.42,733096,195.964600773205,197.440959338128,194.644677552909,196.932544468088,749800.885977622,0.0,1.0
2025-02-07,197.22,200.01,197.04,199.64,775410,192.826116671613,195.553957993557,192.650126908907,195.192201259106,793079.085134701,0.0,1.0
2025-02-10,195.31,198.272,193.75,198.15,882951,190.958669745121,193.85467906254,189.433425135002,193.735397112261,903070.596586024,0.0,1.0
2025-02-11,194.17,194.915,192.14,193.06,895457,189.844067914649,190.572469988072,187.859294479686,188.758797711295,915861.567864052,0.0,1.0
2025-02-12,194.81,195.47,192.08,193.37,798009,190.46980929316,191.115105089749,187.800631225451,189.061891191511,816193.043227784,0.0,1.0
2025-02-13,193.46,196.31,192.615,195.33,908315,189.149886072864,191.936390649044,188.32371190905,190.9782241632,929012.560083216,0.0,1.0
2025-02-14,191.19,194.08,190.22,194.08,1149022,186.93045962096,189.756073033296,185.982070344155,189.756073033296,1175204.49382861,0.0,1.0
2025-02-18,200.4,200.66,190.6804,191.06,1928574,195.935269146087,196.189476581107,186.432213048321,186.80335590345,1972519.96174227,0.0,1.0
2025-02-19,196.85,199.18,195.58,198.6,1551671,192.464359937162,194.742449643302,191.22265438918,194.175371519026,1587028.56180607,0.0,1.0
2025-02-20,195.1,197.5,193.24,195.84,1133482,190.753348355297,193.099878524712,188.934787474001,191.4768618242,1159310.38750681,0.0,1.0
2025-02-21,191.21,195.5,190.06,195.18,1385023,186.950014039039,191.144436716866,185.825634999528,190.831566027611,1416583.19305982,0.0,1.0
2025-02-24,194.94,195.39,190.85,191.93,1300752,190.59691301067,191.036887417435,186.598034513626,187.653973089863,1330391.92962063,0.0,1.0
2025-02-25,197.69,198.65,194.94,194.94,1383846,193.285645496457,194.224257564223,190.59691301067,190.59691301067,1415379.37303789,0.0,1.0
2025-02-26,194.04,198.23,192.38,198.23,1212579,189.716964197139,193.813614784575,188.093947496628,193.813614784575,1240209.75222599,0.0,1.0
2025-02-27,194.92,196.335,193.12,194.89,1257404,190.577358592591,191.960833671642,188.817460965531,190.548026965474,1286056.16894896,0.0,1.0
2025-02-28,200.46,200.78,195.31,195.31,1132721,195.993932400322,196.306803089578,190.958669745121,190.958669745121,1158532.04677895,0.0,1.0
2025-03-03,195.91,203.12,195.31,201.59,1578585,191.545302287475,198.594670004757,190.958669745121,197.098757021755,1614555.84478838,0.0,1.0
2025-03-04,192.72,195.7,192.3,194.43,1241599,188.426372603962,191.339980897651,188.015729824314,190.098275349669,1269891.02413453,0.0,1.0
2025-03-05,194.67,195.885,191.69,192.64,870257,190.332928366611,191.520859264877,187.419320072921,188.348154931648,890087.341396252,0.0,1.0
2025-03-06,192.31,195.11,191.63,192.88,944029,188.025507033353,190.763125564337,187.360656818686,188.582807948589,965540.366593966,0.0,1.0
2025-03-07,194.67,195.39,189.215,191.81,1151527,190.332928366611,191.036887417435,184.999460835713,187.536646581392,1177766.57467392,0.0,1.0
2025-03-10,195.52,197.35,193.15,194.11,1367721,191.163991134945,192.953220389123,188.846792592648,189.785404660414,1398886.9364588,0.0,1.0
2025-03-11,189.39,195.06,188.84,193.69,1578652,185.170561993899,190.71423951914,184.632815496742,189.374761880767,1614624.37150161,0.0,1.0
2025-03-12,189.82,191.11,185.31,189.46,1245443,185.590981982586,186.852241948646,181.181460705895,185.239002457174,1273822.61645764,0.0,1.0
2025-03-13,181.13,191.2,180.38,190.26,1644485,177.094587327499,186.940236829999,176.361296649557,186.021179180312,1681957.4925752,0.0,1.0
2025-03-14,185.99,186.53,180.22,182.37,1047364,181.846310920563,182.374280208681,176.204861304929,178.306961248363,1071230.0369134,0.0,1.0
2025-03-17,187.6,188.24,184.69,185.38,1204096,183.420441575878,184.046182954388,180.575273745463,181.24990116917,1231533.45210192,0.0,1.0
2025-03-18,188.07,188.57,185.79,186.5,1192748,183.879970400722,184.368830852683,181.650766739778,182.344948581563,1219926.86789729,0.0,1.0
2025-03-19,188.15,189.78,186.82,186.82,1536802,183.958188073035,185.551873146429,182.657819270818,182.657819270818,1571820.74540331,0.0,1.0
2025-03-20,199.01,203.473,195.59,198.41,3178770,194.576237089635,198.939805483841,191.232431598219,193.989604547281,3251203.88369202,0.0,1.0
2025-03-21,199.93,200.38,195.55,199.08,2514388,195.475740321243,195.915714728009,191.193322762063,194.644677552909,2571682.7674568,0.0,1.0
2025-03-24,208.56,210.47,202.335,202.75,2129641,203.913471722095,205.780918648588,197.827159095177,198.232913270305,2178168.62813912,0.0,1.0
2025-03-25,207.17,208.92,205.63,207.68,1226701,202.554439665643,204.265451247508,201.048749473602,203.053077326644,1254653.5469156,0.0,1.0
2025-03-26,207.45,209.03,205.985,208.25,941840,202.828201518741,204.373000546939,201.395840394495,203.610378241879,963301.486366267,0.0,1.0
2025-03-27,207.99,211.0,206.32,207.5,954280,203.35617080686,206.299110727667,201.723376897309,202.877087563937,976024.953717827,0.0,1.0
2025-03-28,205.13,207.56,203.25,207.56,798291,200.559889021641,202.935750818173,198.721773722266,202.935750818173,816481.469095401,0.0,1.0
2025-03-31,207.76,209.27,203.05,203.05,1556333,203.131294998957,204.60765356388,198.526229541482,198.526229541482,1591796.79370262,0.0,1.0
2025-04-01,209.54,209.77,204.51,206.94,986631,204.87163820794,205.096514015842,199.953702061209,202.329563857741,1009113.12833924,0.0,1.0
2025-04-02,209.57,210.74,205.76,206.4,1117730,204.900969835057,206.044903292647,201.175853191112,201.801594569623,1143199.4503909,0.0,1.0
2025-04-03,200.68,204.68,198.32,203.4,2082806,196.209030999185,200.119914614876,193.901609665928,198.868431857855,2130266.4100193,0.0,1.0
2025-04-04,192.38,197.43,190.46,196.62,1913029,188.093947496628,193.031438061437,186.216723361097,192.23948412926,1956620.74148663,0.0,1.0
2025-04-07,188.98,194.81,181.0253,186.495,2115619,184.769696423291,190.46980929316,176.992219948858,182.340059977043,2163827.11212596,0.0,1.0
2025-04-08,186.58,194.22,184.33,193.025,1622357,182.423166253877,189.892953959845,180.223294220051,188.724577479658,1659325.26704824,0.0,1.0
2025-04-09,196.35,198.645,181.0037,183.3,2018203,191.975499485201,194.219368959703,176.971101177333,179.216241689011,2064191.31666616,0.0,1.0
2025-04-10,192.03,193.95,187.225,191.83,1289062,189.120554445747,191.011464535503,184.388354976331,188.92358464473,1308893.03167209,1.4,1.0
2025-04-11,194.47,196.765,189.32,192.0,1109076,191.523586018145,193.783814484806,186.451613641977,189.091008975594,1126138.11282526,0.0,1.0
2025-04-14,199.27,200.48,195.86,197.03,1421170,196.250861242535,197.442528538683,192.892526135208,194.044799471153,1443033.39158351,0.0,1.0
2025-04-15,199.56,202.21,198.42,199.35,1105585,196.536467454008,199.146317317473,195.413739588216,196.329649162941,1122593.4070054,0.0,1.0
2025-04-16,197.87,200.43,196.35,199.28,1161246,194.872072635421,197.393286088429,193.375102147698,196.260709732585,1179110.70022783,0.0,1.0
2025-04-17,200.22,202.955,197.2659,198.7,928637,197.186467797362,199.880029826259,194.277125351451,195.689497309638,942923.224990632,0.0,1.0
2025-04-21,197.07,200.06,194.89,199.52,1112779,194.084193431356,197.028891956549,191.937222600279,196.497073493805,1129898.08006988,0.0,1.0
2025-04-22,202.65,202.82,197.79,199.03,935747,199.579650879709,199.747075210573,194.793284715014,196.014497481315,950142.605792479,0.0,1.0
2025-04-23,201.77,206.97,201.02,205.06,945204,198.712983755238,203.83419858166,197.974347001427,201.953136981955,959745.093027787,0.0,1.0
2025-04-24,200.44,200.73,197.52,200.73,935840,197.40313457848,197.688740789953,194.527375483643,197.688740789953,950237.036511826,0.0,1.0
2025-04-25,199.1,201.08,197.78,199.22,811759,196.083436911671,198.033437941732,194.783436224964,196.201618792281,824247.164602714,0.0,1.0
2025-04-28,200.37,200.9328,197.45,199.48,979400,197.334195148124,197.888468168184,194.458436053287,196.457679533602,994467.16699402,0.0,1.0
2025-04-29,198.82,199.845,196.37,199.0,877834,195.807679190248,196.817149420456,193.394799127799,195.984952011163,891338.667624085,0.0,1.0
2025-04-30,200.64,201.51,194.965,197.63,1155455,197.600104379496,198.456923013917,192.01108627566,194.635708874201,1173230.61102622,0.0,1.0
2025-05-01,199.86,202.4,198.23,200.48,881698,196.831922155533,199.333438628439,195.22661827725,197.442528538683,895262.111705424,0.0,1.0
2025-05-02,203.89,204.12,201.36,202.44,820214,200.80086364601,201.027378917179,198.309195663154,199.372832588642,832832.236990844,0.0,1.0
2025-05-05,202.68,204.145,201.86,203.57,934160,199.609196349862,201.052000142306,198.801620165695,200.485711964384,948531.191259069,0.0,1.0
2025-05-06,198.5,201.26,198.47,200.69,877456,195.492527508622,198.210710762646,195.46298203847,197.64934682975,890954.852442215,0.0,1.0
2025-05-07,198.0,200.93,197.82,199.57,1754065,195.000103006082,197.885710590969,194.822830185167,196.546315944059,1781049.67456949,0.0,1.0
2025-05-08,199.0,201.195,198.93,200.91,1428473,195.984952011163,198.146695577316,195.916012580807,197.866013610868,1450448.74151261,0.0,1.0
2025-05-09,198.41,200.25,196.69,199.64,1321036,195.403891098165,197.216013267514,193.709950809425,196.615255374415,1341358.92221473,0.0,1.0
2025-05-12,203.85,205.95,201.4,202.6,3983862,200.761469685807,202.829652596477,198.348589623358,199.530408429455,4045150.04782022,0.0,1.0
2025-05-13,205.0,209.215,203.295,204.0,2843370,201.89404604165,206.045184598067,200.214878487987,200.909197036569,2887112.62876842,0.0,1.0
2025-05-14,207.42,208.25,205.065,205.6,2635161,204.277380633947,205.094805308164,201.95806122698,202.484955444699,2675700.52505935,0.0,1.0
2025-05-15,209.0,210.94,207.5,208.13,2227111,205.833442061975,207.744049131832,204.356168554353,204.976623427554,2261373.05161448,0.0,1.0
2025-05-16,211.65,211.82,208.32,209.24,2316150,208.44329192544,208.610716256304,205.16374473852,206.069805823194,2351781.83462651,0.0,1.0
2025-05-19,208.73,210.435,208.0093,209.47,1560337,205.567532830603,207.246700384266,204.857752152641,206.296321094363,1584341.34770875,0.0,1.0
2025-05-20,207.04,209.41,206.93,207.95,1231405,203.903138012016,206.237230154058,203.794804621457,204.79935060664,1250349.03182793,0.0,1.0
2025-05-21,203.14,206.4,202.93,205.32,1696233,200.062226892199,203.272834648764,199.855408601132,202.209197723276,1722327.9825115,0.0,1.0
2025-05-22,203.88,204.45,202.125,203.44,2844412,200.791015155959,201.352379088855,199.062605152042,200.357681593723,2888170.65897876,0.0,1.0
2025-05-23,204.02,204.65,201.92,202.57,901563,200.92889401667,201.549348889872,198.860711106,199.500862959303,915432.716435197,0.0,1.0
2025-05-27,214.05,214.14,205.375,206.05,2048307,210.806929537635,210.895565948092,202.263364418556,202.928137496985,2079818.31674905,0.0,1.0
2025-05-28,213.76,215.05,212.87,214.02,1066759,210.521323326162,211.791778542716,209.644807711639,210.777384067483,1083170.10475329,0.0,1.0
2025-05-29,213.71,215.68,211.4473,214.08,1623736,210.472080875907,212.412233415917,208.24366303211,210.836475007788,1648715.68293466,0.0,1.0
2025-05-30,214.21,214.76,212.59,212.7,1415700,210.964505378448,211.506172331243,209.369049990217,209.477383380775,1437479.24067126,0.0,1.0
2025-06-02,216.85,216.9,212.525,213.26,1185790,213.564506751863,213.613749202117,209.305034804886,210.028898823621,1204032.28706334,0.0,1.0
2025-06-03,217.21,218.22,214.65,216.53,1255929,213.919052393692,214.913749888824,211.397838940684,213.249355070237,1275250.31098186,0.0,1.0
2025-06-04,216.25,217.9,215.33,217.19,811451,212.973597348814,214.598598207198,212.067536264139,213.89935541359,823934.426306375,0.0,1.0
2025-06-05,215.06,216.44,213.985,215.94,835377,211.801627032767,213.160718659779,210.742914352305,212.668294157239,848228.505781054,0.0,1.0
2025-06-06,217.53,218.1575,214.93,217.18,761191,214.234204075318,214.852196826006,211.673596662107,213.889506923539,772901.222494736,0.0,1.0
2025-06-09,219.7,220.79,216.14,217.52,1364655,216.371326416344,217.444811831883,212.865263958255,214.224355585267,1385648.96035759,0.0,1.0
2025-06-10,216.2,220.005,215.67,219.4,949609,212.92435489856,216.671705362894,212.402384925867,216.07587171482,964217.859895878,0.0,1.0
2025-06-11,217.67,219.05,215.71,216.58,951536,214.372082936029,215.731174563041,212.44177888607,213.298597520491,966174.505016155,0.0,1.0
2025-06-12,217.81,217.91,215.935,216.53,783288,214.50996179674,214.608446697249,212.663369912213,213.249355070237,795338.164488885,0.0,1.0
2025-06-13,217.5,218.7,215.52,217.69,1329353,214.204658605165,215.386477411263,212.254657575105,214.391779916131,1349803.87159996,0.0,1.0
2025-06-16,224.76,225.41,220.15,220.15,1914428,221.354662382055,221.994814235358,216.814508468631,216.814508468631,1943879.71163368,0.0,1.0
2025-06-17,224.78,226.98,223.09,224.39,2161507,221.374359362157,223.541027173335,219.709964543569,220.990268250175,2194759.79449432,0.0,1.0
2025-06-18,222.75,226.33,221.41,225.21,2672282,219.375115881842,222.900875320032,218.055418215033,221.797844434342,2713392.59745672,0.0,1.0
2025-06-20,225.78,228.27,217.01,223.57,3826406,222.359208367238,224.81148238989,213.722082592675,220.182692066008,3885271.73227376,0.0,1.0
2025-06-23,221.34,223.88,213.07,221.86,2729603,217.986478784677,220.487995257583,209.841777512656,218.498600267319,2771595.42825034,0.0,1.0
2025-06-24,220.83,224.94,220.63,223.5,1686486,217.484205792086,221.53193520297,217.28723599107,220.113752635653,1712431.03389328,0.0,1.0
2025-06-25,217.46,221.4835,216.27,221.02,1711545,214.165264644962,218.127804616906,212.993294328915,217.671327103051,1737875.54352949,0.0,1.0
2025-06-26,215.97,218.93,215.341,218.93,1425173,212.697839627391,215.612992682431,212.078369603195,215.612992682431,1447097.97405184,0.0,1.0
2025-06-27,216.13,216.37,213.73,215.84,3490831,212.855415468204,213.091779229424,210.491777856009,212.56980925673,3544534.219956,0.0,1.0
2025-06-30,217.97,218.681,215.53,216.35,1487006,214.667537637553,215.367765280166,212.264506065155,213.072082249322,1509882.21781,0.0,1.0
2025-07-01,219.6,222.56,217.61,217.66,1518050,216.272841515836,219.187994570876,214.312991995724,214.362234445978,1541403.80115915,0.0,1.0
2025-07-02,219.33,219.655,215.2745,218.91,1314631,216.006932284464,216.327008211115,212.012877144357,215.59329570233,1334855.3871886,0.0,1.0
2025-07-03,220.27,220.85,218.82,219.84,604934,216.93269034924,217.503902772187,215.504659291873,216.509205277055,614240.352459017,0.0,1.0
2025-07-07,216.02,220.32,214.32,219.32,1247833,212.747082077645,216.981932799494,211.072838769007,215.997083794413,1267029.7614781,0.0,1.0
2025-07-08,217.63,218.23,215.1301,216.96,838142,214.332688975826,214.923598378875,211.870664948023,213.672840142421,851036.042759548,0.0,1.0
2025-07-09,215.83,218.5,215.44,218.4,1087755,212.55996076668,215.189507610247,212.175869654698,215.091022709738,1104489.10887643,0.0,1.0
2025-07-10,212.88,216.75,212.35,214.25,1332072,211.131929709312,214.970151092133,210.606281819675,212.4906799146,1343100.91207153,1.5,1.0
2025-07-11,209.34,212.425,208.0,212.28,1470966,207.620998521925,210.680665955001,206.292001970767,210.536856626704,1483144.88723298,0.0,1.0
2025-07-14,209.48,210.82,208.06,209.66,1173913,207.759848907867,209.088845459024,206.351509279028,207.938370832649,1183632.43202517,0.0,1.0
2025-07-15,206.71,208.625,206.09,207.76,1215391,205.01259484316,206.91186976515,204.397685991132,206.053972737724,1225453.84980957,0.0,1.0
2025-07-16,208.25,209.51,206.12,206.34,1113947,206.53994908852,207.789602561997,204.427439645262,204.645633108885,1123169.94254016,0.0,1.0
2025-07-17,207.13,209.385,205.31,207.16,1269358,205.429146000985,207.66562900312,203.624090983741,205.458899655116,1279867.67047525,0.0,1.0
2025-07-18,209.54,210.26,206.3942,207.84,1052165,207.819356216127,208.533443915257,204.699388044014,206.133315815405,1060876.41745322,0.0,1.0
2025-07-21,206.81,209.9999,206.735,209.38,926706,205.111773690261,208.275479733946,205.037389554935,207.660670060765,934378.677595629,0.0,1.0
2025-07-22,209.26,209.65,206.335,206.81,754615,207.541655444244,207.928452947939,204.64067416653,205.111773690261,760862.847325715,0.0,1.0
2025-07-23,208.51,211.42,208.245,209.98,1099613,206.797814090984,209.683918541632,206.534990146165,208.255743143373,1108717.26395098,0.0,1.0
2025-07-24,202.8,207.005,202.21,206.9,1480603,201.134701921498,205.305172442109,200.5495467236,205.201034652652,1492861.67693327,0.0,1.0
2025-07-25,204.48,204.59,202.37,203.13,867153,202.8009065528,202.910003284612,200.708232878962,201.461992116932,874332.60755092,0.0,1.0
2025-07-28,203.11,204.55,201.945,204.55,1224992,201.442156347512,202.870331745771,200.286722778781,202.870331745771,1235134.34144726,0.0,1.0
2025-07-29,202.73,204.0086,201.44,203.69,1017298,201.065276728527,202.333377467564,199.78586960092,202.0173936607,1025720.73555224,0.0,1.0
2025-07-30,203.2,207.06,202.17,204.76,1450608,201.531417309903,205.359720808014,200.509875184759,203.078607324684,1462618.33283656,0.0,1.0
2025-07-31,201.67,205.23,200.92,202.78,1224036,200.013980949253,203.54474790606,199.270139595993,201.114866152078,1234170.42622951,0.0,1.0
2025-08-01,203.49,204.02,200.17,200.74,1158440,201.819035966497,202.344683856134,198.526298242733,199.09161767121,1168031.32306673,0.0,1.0
2025-08-04,204.81,205.45,202.1993,203.84,1090819,203.128196748235,203.762941369683,200.53893458696,202.166161931352,1099850.45388309,0.0,1.0
2025-08-05,204.24,205.44,203.04,203.65,992935,202.562877319757,203.753023484973,201.372731154541,201.977722121859,1001156.02169233,0.0,1.0
2025-08-06,205.15,207.06,203.0,204.79,956883,203.465404828379,205.359720808014,201.3330596157,203.108360978814,964805.528564332,0.0,1.0
2025-08-07,206.66,206.72,204.33,205.37,950062,204.963005419609,205.02251272787,202.652138282148,203.683598292002,957928.053982448,0.0,1.0
2025-08-08,202.0,206.03,201.67,205.63,1027660,200.341271144687,204.338178682871,200.013980949253,203.941463294465,1036168.52790197,0.0,1.0
2025-08-11,201.55,202.85,199.8,202.82,793072,199.894966332731,201.184291345048,198.159336508458,201.154537690918,799638.252690844,0.0,1.0
2025-08-12,205.13,205.51,202.955,203.19,675628,203.445569058959,203.822448677944,201.288429134505,201.521499425193,681221.873157807,0.0,1.0
2025-08-13,206.92,207.54,202.65,205.31,997584,205.220870422073,205.835779274101,200.985933650846,203.624090983741,1005843.51316443,0.0,1.0
2025-08-14,206.06,206.85,203.97,206.25,744402,204.367932337001,205.151445229102,202.295094432583,204.556372146494,750565.288623945,0.0,1.0
2025-08-15,207.35,208.13,205.0268,207.14,1337677,205.647339464608,206.420934471999,203.34321648875,205.439063885696,1348752.31876139,0.0,1.0
2025-08-18,205.41,208.25,204.4105,207.67,1298703,203.723269830843,206.53994908852,202.731977254065,205.964711775333,1309455.63288624,0.0,1.0
2025-08-19,207.84,211.6299,204.74,205.78,934686,206.133315815405,209.892094941698,203.058771555264,204.090231565117,942424.748137108,0.0,1.0
2025-08-20,207.49,209.97,206.975,208.38,839522,205.78618985055,208.245825258663,205.275418787978,206.668881589752,846472.836231165,0.0,1.0
2025-08-21,206.54,207.74,205.57,206.7,581863,204.843990803088,206.034136968304,203.881955986205,205.00267695845,586680.544295412,0.0,1.0
2025-08-22,208.58,210.0,207.475,208.35,863743,206.867239283955,208.275578912794,205.771313023485,206.639127935622,870894.374399734,0.0,1.0
2025-08-25,205.24,210.0,205.24,208.19,995229,203.55466579077,208.275578912794,203.55466579077,206.480441780259,1003469.01490313,0.0,1.0
2025-08-26,205.98,206.725,204.95,205.72,907432,204.28858925932,205.027471670225,203.267047134176,204.030724256857,914945.098195066,0.0,1.0
2025-08-27,206.26,206.89,205.3125,205.52,591545,204.566290031204,205.191116767942,203.626570454919,203.832366562654,596442.706573935,0.0,1.0
2025-08-28,206.71,207.0,205.1,206.12,730561,205.01259484316,205.300213499754,203.415815404828,204.427439645262,736609.691836396,0.0,1.0
2025-08-29,206.94,208.0,205.875,206.65,701739,205.240706191493,206.292001970767,204.184451469864,204.953087534899,707549.059612518,0.0,1.0
2025-09-02,208.06,208.52,205.73,205.73,783251,206.351509279028,206.807731975694,204.040642141567,204.040642141567,789735.939559529,0.0,1.0
2025-09-03,208.27,208.45,206.64,207.02,788590,206.559784857941,206.738306782723,204.943169650189,205.320049269174,795119.143897995,0.0,1.0
2025-09-04,210.19,210.47,207.485,209.22,736646,208.464018722286,208.74171949417,205.781230908195,207.501983905403,742745.072694155,0.0,1.0
2025-09-05,210.14,211.39,208.095,209.63,739831,208.414429298735,209.654164887502,206.386221875513,207.908617178519,745956.442954133,0.0,1.0
2025-09-08,210.79,211.2,208.2601,209.53,1199019,209.059091804894,209.46572507801,206.549966152078,207.809438331417,1208946.29756582,0.0,1.0
2025-09-09,211.85,212.25,208.85,209.69,1201459,210.110387584168,210.507102972574,207.135022171128,207.968124486779,1211406.49958603,0.0,1.0
2025-09-10,211.46,213.145,209.01,211.47,1139201,209.723590080473,211.39475365413,207.29370832649,209.733507965183,1148633.03344925,0.0,1.0
2025-09-11,213.4,214.03,209.88,211.52,939022,211.647659714239,212.272486450977,208.156564296272,209.783097388734,946796.648120549,0.0,1.0
2025-09-12,212.61,215.28,212.445,214.09,1138654,210.864146822138,213.512222039744,210.700501724421,212.331993759238,1148081.50455374,0.0,1.0
2025-09-15,212.16,215.13,212.065,213.3,1004747,210.417842010182,213.363453769092,210.323622105436,211.548480867137,1013065.81934095,0.0,1.0
2025-09-16,210.04,214.335,209.445,212.42,1261891,208.315250451634,212.574981934636,207.725136311381,210.675707012646,1272338.84732572,0.0,1.0
2025-09-17,208.79,211.9,208.54,210.46,1375955,207.075514862867,210.159977007719,206.827567745114,208.73180160946,1387347.24209306,0.0,1.0
2025-09-18,192.74,195.069,186.9,193.67,6696471,191.157309903104,193.467185252094,185.365265232386,192.079673181146,6751914.54197715,0.0,1.0
2025-09-19,184.73,192.81,184.595,192.76,3337547,183.213084250287,191.226735096075,183.079192806701,191.177145672524,3365180.27537673,0.0,1.0
2025-09-22,185.21,185.46,182.76,184.81,2103444,183.689142716374,183.937089834127,181.259260962391,183.292427327968,2120859.49925484,0.0,1.0
2025-09-23,186.52,186.84,183.49,185.08,1515525,184.988385613401,185.305757924125,181.983266546231,183.560210215142,1528072.81420765,0.0,1.0
2025-09-24,186.61,188.24,185.2985,186.49,1302337,185.077646575792,186.694261783544,183.776915996058,184.958631959271,1313119.72064912,0.0,1.0
2025-09-25,187.02,187.46,183.08,186.78,1593500,185.484279848908,185.920666776154,181.576633273115,185.246250615865,1606693.40950488,0.0,1.0
2025-09-26,188.12,189.58,186.98,187.81,1290015,186.575247167023,188.023258334702,185.444608310067,186.267792741008,1300695.70044709,0.0,1.0
2025-09-29,192.98,193.02,188.09,189.02,1588150,191.395339136147,191.435010674988,186.545493512892,187.467856790934,1601299.11409174,0.0,1.0
2025-09-30,190.36,191.9879,189.54,191.8,1166247,188.796853342092,190.411385794055,187.983586795861,190.225028740351,1175902.96125186,0.0,1.0
2025-10-01,192.4,192.42,189.6714,190.11,1056952,190.820101822959,190.83993759238,188.113907800953,188.548906224339,1065703.05149859,0.0,1.0
2025-10-02,193.49,194.31,191.0,191.34,1029119,191.901151256364,192.714417802595,189.431597963541,189.768806043685,1037639.60771651,0.0,1.0
2025-10-03,193.18,194.1618,191.54,192.72,930389,191.59369683035,192.567434751191,189.967163737888,191.137474133684,938092.171054809,0.0,1.0
2025-10-06,193.27,196.555,192.44,193.4,1115974,191.682957792741,194.94098292002,190.8597733618,191.811890293973,1125213.72512005,0.0,1.0
2025-10-07,191.54,194.0692,189.37,193.07,1018405,189.967163737888,192.475595138775,187.814982755789,191.484600098538,1026836.90097698,0.0,1.0
2025-10-08,187.92,191.74,187.845,191.3,1142580,186.37688947282,190.165521432091,186.302505337494,189.729134504845,1152040.00993542,0.0,1.0
2025-10-09,186.69,188.835,186.41,188.23,785878,185.156989653473,187.284375923797,184.87928888159,186.684343898834,792384.689849315,0.0,1.0
2025-10-10,181.17,186.0,181.11,185.56,1190958,181.17,186.0,181.11,185.56,1190958,1.5,1.0
2025-10-13,185.01,186.9,182.205,183.4,1245751,185.01,186.9,182.205,183.4,1245751,0.0,1.0
2025-10-14,187.0,187.97,183.48,183.74,1069185,187.0,187.97,183.48,183.74,1069185,0.0,1.0
2025-10-15,188.36,191.26,187.51,187.78,894325,188.36,191.26,187.51,187.78,894325,0.0,1.0
2025-10-16,187.45,188.9,186.63,187.34,902533,187.45,188.9,186.63,187.34,902533,0.0,1.0
2025-10-17,188.19,190.32,187.14,188.58,1269925,188.19,190.32,187.14,188.58,1269925,0.0,1.0
2025-10-20,187.92,191.5,187.56,191.26,1026983,187.92,191.5,187.56,191.26,1026983,0.0,1.0
2025-10-21,187.49,188.98,187.09,188.06,830378,187.49,188.98,187.09,188.06,830378,0.0,1.0
2025-10-22,187.41,189.0499,186.47,188.19,703814,187.41,189.0499,186.47,188.19,703814,0.0,1.0
2025-10-23,186.46,187.98,184.68,187.08,714745,186.46,187.98,184.68,187.08,714745,0.0,1.0
2025-10-24,184.82,187.27,184.29,187.27,786270,184.82,187.27,184.29,187.27,786270,0.0,1.0
2025-10-27,183.63,185.445,182.46,184.72,1037177,183.63,185.445,182.46,184.72,1037177,0.0,1.0
2025-10-28,181.33,183.4852,180.69,182.64,773448,181.33,183.4852,180.69,182.64,773448,0.0,1.0
2025-10-29,182.41,182.705,177.33,180.02,1842346,182.41,182.705,177.33,180.02,1842346,0.0,1.0
2025-10-30,178.2,181.36,177.83,180.97,1192871,178.2,181.36,177.83,180.97,1192871,0.0,1.0
2025-10-31,180.15,180.76,177.0001,177.92,1315428,180.15,180.76,177.0001,177.92,1315428,0.0,1.0
2025-11-03,177.57,180.12,173.53,179.63,1965891,177.57,180.12,173.53,179.63,1965891,0.0,1.0
2025-11-04,180.22,180.77,176.22,177.57,1584338,180.22,180.77,176.22,177.57,1584338,0.0,1.0
2025-11-05,180.1,182.02,178.95,180.05,1125759,180.1,182.02,178.95,180.05,1125759,0.0,1.0
2025-11-06,177.51,179.26,177.13,179.26,1035868,177.51,179.26,177.13,179.26,1035868,0.0,1.0
2025-11-07,178.06,180.12,176.86,177.24,1224458,178.06,180.12,176.86,177.24,1224458,0.0,1.0
2025-11-10,173.59,179.105,172.66,178.98,1418724,173.59,179.105,172.66,178.98,1418724,0.0,1.0
2025-11-11,171.59,174.115,170.64,173.66,1702142,171.59,174.115,170.64,173.66,1702142,0.0,1.0
2025-11-12,175.67,176.0,171.75,172.08,1512703,175.67,176.0,171.75,172.08,1512703,0.0,1.0
2025-11-13,175.42,178.64,174.99,175.54,1495295,175.42,178.64,174.99,175.54,1495295,0.0,1.0
2025-11-14,173.83,176.86,173.31,175.14,1210683,173.83,176.86,173.31,175.14,1210683,0.0,1.0
2025-11-17,171.79,175.555,171.5,174.95,1353496,171.79,175.555,171.5,174.95,1353496,0.0,1.0
2025-11-18,171.04,172.88,169.68,171.93,1552049,171.04,172.88,169.68,171.93,1552049,0.0,1.0
2025-11-19,170.0,172.38,169.98,171.29,1017003,170.0,172.38,169.98,171.29,1017003,0.0,1.0
2025-11-20,169.21,171.13,169.0,170.81,1538703,169.21,171.13,169.0,170.81,1538703,0.0,1.0
2025-11-21,174.72,175.38,169.53,169.95,2204003,174.72,175.38,169.53,169.95,2204003,0.0,1.0
2025-11-24,173.32,175.86,172.7,174.28,1598915,173.32,175.86,172.7,174.28,1598915,0.0,1.0
2025-11-25,179.28,179.52,174.16,174.36,1563224,179.28,179.52,174.16,174.36,1563224,0.0,1.0
2025-11-26,180.0,181.625,179.067,179.69,1311599,180.0,181.625,179.067,179.69,1311599,0.0,1.0