date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-08-19,27.63,28.13,27.63,28.13,204700,2.60315280054238,2.65026016211572,2.60315280054238,2.65026016211572,2172696.50818099,0.0,1.0
1993-08-20,27.88,28.13,27.75,27.75,270400,2.62670648132905,2.65026016211572,2.61445856731998,2.61445856731998,2870039.74505198,0.0,1.0
1993-08-23,28.0,28.13,27.75,27.88,167800,2.63801224810665,2.65026016211572,2.61445856731998,2.62670648132905,1781037.97788359,0.0,1.0
1993-08-24,28.38,28.38,28.0,28.0,117200,2.67381384290238,2.67381384290238,2.63801224810665,2.63801224810665,1243966.9309175,0.0,1.0
1993-08-25,28.0,28.13,28.0,28.13,51300,2.63801224810665,2.65026016211572,2.63801224810665,2.65026016211572,544500.883584195,0.0,1.0
1993-08-26,28.63,28.63,28.0,28.0,90200,2.69736752368905,2.69736752368905,2.63801224810665,2.63801224810665,957387.518504764,0.0,1.0
1993-08-27,28.25,28.63,28.13,28.63,59800,2.66156592889332,2.69736752368905,2.65026016211572,2.69736752368905,634720.328232648,0.0,1.0
1993-08-30,28.25,28.5,28.13,28.13,35700,2.66156592889332,2.68511960967998,2.65026016211572,2.65026016211572,378921.667523504,0.0,1.0
1993-08-31,28.75,28.88,28.25,28.25,73500,2.70867329046665,2.72092120447572,2.66156592889332,2.66156592889332,780132.844901332,0.0,1.0
1993-09-01,28.63,29.0,28.63,28.88,70800,2.69736752368905,2.73222697125332,2.69736752368905,2.72092120447572,751474.903660059,0.0,1.0
1993-09-02,29.0,29.0,28.75,29.0,108800,2.73222697125332,2.73222697125332,2.70867329046665,2.73222697125332,1154808.8915002,0.0,1.0
1993-09-03,29.25,29.63,28.88,28.88,89400,2.75578065203998,2.79158224683572,2.72092120447572,2.72092120447572,948896.276655499,0.0,1.0
1993-09-07,29.38,29.63,29.13,29.13,83800,2.76802856604905,2.79158224683572,2.74447488526238,2.74447488526238,889457.583710634,0.0,1.0
1993-09-08,29.0,29.75,29.0,29.63,138100,2.73222697125332,2.80288801361332,2.73222697125332,2.79158224683572,1465800.62422958,0.0,1.0
1993-09-09,29.25,29.75,29.0,29.0,37200,2.75578065203998,2.80288801361332,2.73222697125332,2.73222697125332,394842.745990879,0.0,1.0
1993-09-10,30.25,30.5,29.13,29.13,122500,2.84999537518665,2.87354905597332,2.74447488526238,2.74447488526238,1300221.40816889,0.0,1.0
1993-09-13,30.0,30.0,29.75,29.88,125600,2.82644169439998,2.82644169439998,2.80288801361332,2.81513592762238,1333124.97033479,0.0,1.0
1993-09-14,29.5,29.63,29.13,29.5,63500,2.77933433282665,2.79158224683572,2.74447488526238,2.77933433282665,673992.321785504,0.0,1.0
1993-09-15,29.5,29.5,29.13,29.5,81200,2.77933433282665,2.77933433282665,2.74447488526238,2.77933433282665,861861.047700519,0.0,1.0
1993-09-16,29.75,29.75,29.38,29.75,44400,2.80288801361332,2.80288801361332,2.76802856604905,2.80288801361332,471263.922634273,0.0,1.0
1993-09-17,30.13,30.13,29.5,29.63,56500,2.83868960840905,2.83868960840905,2.77933433282665,2.79158224683572,599693.955604425,0.0,1.0
1993-09-20,29.5,29.88,29.5,29.63,7700,2.79911942468745,2.83517587829359,2.79911942468745,2.81145452723692,81150.5211233935,0.21,1.0
1993-09-21,29.63,29.75,29.38,29.75,143000,2.81145452723692,2.82284077574412,2.78773317618025,2.82284077574412,1507081.10657731,0.0,1.0
1993-09-22,29.88,29.88,29.38,29.5,27400,2.83517587829359,2.83517587829359,2.78773317618025,2.79911942468745,288769.386854673,0.0,1.0
1993-09-23,29.63,29.75,29.38,29.75,25500,2.81145452723692,2.82284077574412,2.78773317618025,2.82284077574412,268745.232291758,0.0,1.0
1993-09-24,30.13,30.13,29.5,29.5,132500,2.85889722935027,2.85889722935027,2.79911942468745,2.79911942468745,1396421.30504541,0.0,1.0
1993-09-27,31.38,31.5,30.13,30.13,337700,2.97750398463363,2.98889023314084,2.85889722935027,2.85889722935027,3559029.99784026,0.0,1.0
1993-09-28,31.5,31.63,31.0,31.25,180400,2.98889023314084,3.00122533569031,2.94144753102749,2.96516888208416,1901240.78060522,0.0,1.0
1993-09-29,31.5,32.25,31.5,31.5,411600,2.98889023314084,3.06005428631086,2.98889023314084,2.98889023314084,4337864.22005048,0.0,1.0
1993-09-30,31.13,31.5,31.0,31.38,69000,2.95378263357696,2.98889023314084,2.94144753102749,2.97750398463363,727192.981495344,0.0,1.0
1993-10-01,31.13,31.5,31.13,31.13,15800,2.95378263357696,2.98889023314084,2.95378263357696,2.95378263357696,166516.653733717,0.0,1.0
1993-10-04,30.5,31.0,30.25,31.0,13800,2.89400482891414,2.94144753102749,2.87028347785747,2.94144753102749,145438.596299069,0.0,1.0
1993-10-05,30.5,30.88,30.38,30.5,43800,2.89400482891414,2.93006128252029,2.88261858040694,2.89400482891414,461609.457818784,0.0,1.0
1993-10-06,31.0,31.13,30.25,30.25,163800,2.94144753102749,2.95378263357696,2.87028347785747,2.87028347785747,1726292.90389764,0.0,1.0
1993-10-07,31.13,31.5,30.75,30.75,20200,2.95378263357696,2.98889023314084,2.91772617997082,2.91772617997082,212888.380089941,0.0,1.0
1993-10-08,34.25,35.0,31.38,31.38,621300,3.24982509476424,3.32098914793426,2.97750398463363,2.97750398463363,6547898.5420733,0.0,1.0
1993-10-11,34.0,34.5,34.0,34.0,442600,3.22610374370757,3.27354644582091,3.22610374370757,3.22610374370757,4664574.11028753,0.0,1.0
1993-10-12,36.0,36.5,34.0,34.0,354100,3.41587455216095,3.4633172542743,3.22610374370757,3.22610374370757,3731870.06880438,0.0,1.0
1993-10-13,35.5,36.25,35.5,36.25,27800,3.36843185004761,3.43959590321763,3.36843185004761,3.43959590321763,292984.998341603,0.0,1.0
1993-10-14,35.5,35.5,35.5,35.5,27500,3.36843185004761,3.36843185004761,3.36843185004761,3.36843185004761,289823.289726405,0.0,1.0
1993-10-15,36.25,36.75,35.5,35.5,100300,3.43959590321763,3.48703860533097,3.36843185004761,3.36843185004761,1057064.58034758,0.0,1.0
1993-10-18,36.13,36.63,35.5,36.13,23600,3.42820965471043,3.47565235682377,3.36843185004761,3.42820965471043,248721.077728842,0.0,1.0
1993-10-19,35.0,35.88,35.0,35.88,86700,3.32098914793426,3.40448830365375,3.32098914793426,3.40448830365375,913733.789791977,0.0,1.0
1993-10-20,34.88,35.13,34.13,35.0,70800,3.30960289942706,3.33332425048373,3.23843884625704,3.32098914793426,746163.233186527,0.0,1.0
1993-10-21,34.5,34.63,34.38,34.63,16100,3.27354644582091,3.28588154837039,3.26216019731371,3.28588154837039,169678.362348914,0.0,1.0
1993-10-22,35.0,35.5,34.38,34.38,80500,3.32098914793426,3.36843185004761,3.26216019731371,3.26216019731371,848391.811744569,0.0,1.0
1993-10-25,34.75,35.25,34.25,34.88,24000,3.29726779687759,3.34471049899093,3.24982509476424,3.30960289942706,252936.689215772,0.0,1.0
1993-10-26,33.88,34.25,33.88,34.25,13500,3.21471749520037,3.24982509476424,3.21471749520037,3.24982509476424,142276.887683872,0.0,1.0
1993-10-27,33.5,33.63,33.38,33.5,61200,3.17866104159422,3.19099614414369,3.16727479308702,3.17866104159422,644988.557500219,0.0,1.0
1993-10-28,34.0,34.0,33.0,33.5,37700,3.22610374370757,3.22610374370757,3.13121833948088,3.17866104159422,397321.382643108,0.0,1.0
1993-10-29,34.63,34.63,34.0,34.25,112200,3.28588154837039,3.28588154837039,3.22610374370757,3.24982509476424,1182479.02208373,0.0,1.0
1993-11-01,34.75,34.75,34.38,34.5,12200,3.29726779687759,3.29726779687759,3.26216019731371,3.27354644582091,128576.150351351,0.0,1.0
1993-11-02,34.63,34.75,34.38,34.5,34400,3.28588154837039,3.29726779687759,3.26216019731371,3.27354644582091,362542.587875939,0.0,1.0
1993-11-03,35.0,35.0,34.5,34.63,116800,3.32098914793426,3.32098914793426,3.27354644582091,3.28588154837039,1230958.55418342,0.0,1.0
1993-11-04,33.75,34.88,33.75,34.88,133700,3.20238239265089,3.30960289942706,3.20238239265089,3.30960289942706,1409068.1395062,0.0,1.0
1993-11-05,34.75,35.0,33.75,33.75,166600,3.29726779687759,3.32098914793426,3.20238239265089,3.20238239265089,1755802.18430615,0.0,1.0
1993-11-08,35.88,35.88,34.75,35.0,82300,3.40448830365375,3.40448830365375,3.29726779687759,3.32098914793426,867362.063435752,0.0,1.0
1993-11-09,35.88,36.5,35.88,36.25,96400,3.40448830365375,3.4633172542743,3.40448830365375,3.43959590321763,1015962.36835002,0.0,1.0
1993-11-10,35.25,35.63,35.25,35.63,3400,3.34471049899093,3.38076695259708,3.34471049899093,3.38076695259708,35832.6976389011,0.0,1.0
1993-11-11,34.75,35.0,34.38,35.0,47900,3.29726779687759,3.32098914793426,3.26216019731371,3.32098914793426,504819.475559812,0.0,1.0
1993-11-12,34.88,35.0,34.75,35.0,35200,3.30960289942706,3.32098914793426,3.29726779687759,3.32098914793426,370973.810849799,0.0,1.0
1993-11-15,34.5,34.63,33.5,34.63,69000,3.27354644582091,3.28588154837039,3.17866104159422,3.28588154837039,727192.981495346,0.0,1.0
1993-11-16,33.88,34.38,33.75,34.38,6100,3.21471749520037,3.26216019731371,3.20238239265089,3.26216019731371,64288.0751756753,0.0,1.0
1993-11-17,32.88,33.75,32.63,33.63,95400,3.11983209097367,3.20238239265089,3.096110739917,3.19099614414369,1005423.33963269,0.0,1.0
1993-11-18,31.5,32.63,31.13,32.5,155300,2.98889023314084,3.096110739917,2.95378263357696,3.08377563736753,1636711.15980039,0.0,1.0
1993-11-19,31.5,31.63,31.13,31.5,90100,2.98889023314084,3.00122533569031,2.95378263357696,2.98889023314084,949566.487430876,0.0,1.0
1993-11-22,31.38,31.38,31.25,31.38,26100,2.97750398463363,2.97750398463363,2.96516888208416,2.97750398463363,275068.649522152,0.0,1.0
1993-11-23,31.13,31.5,31.0,31.38,81600,2.95378263357696,2.98889023314084,2.94144753102749,2.97750398463363,859984.743333625,0.0,1.0
1993-11-24,31.13,31.38,30.75,30.88,144600,2.95378263357696,2.97750398463363,2.91772617997082,2.93006128252029,1523943.55252503,0.0,1.0
1993-11-26,31.0,31.13,31.0,31.13,9500,2.94144753102749,2.95378263357696,2.94144753102749,2.95378263357696,100120.772814576,0.0,1.0
1993-11-29,31.0,31.5,30.88,31.25,48200,2.94144753102749,2.98889023314084,2.93006128252029,2.96516888208416,507981.184175009,0.0,1.0
1993-11-30,32.5,32.5,30.88,30.88,81300,3.08377563736753,3.08377563736753,2.93006128252029,2.93006128252029,856823.034718427,0.0,1.0
1993-12-01,31.63,32.25,31.25,32.25,58800,3.00122533569031,3.06005428631086,2.96516888208416,3.06005428631086,619694.888578641,0.0,1.0
1993-12-02,31.25,31.25,30.88,31.25,14100,3.00976502207071,3.00976502207071,2.97412940420939,3.00976502207071,146398.471896936,0.47,1.0
1993-12-03,31.0,31.0,30.63,31.0,17400,2.98568690189414,2.98568690189414,2.95005128403283,2.98568690189414,180661.944043028,0.0,1.0
1993-12-06,31.38,31.38,30.63,30.63,95900,3.02228564456252,3.02228564456252,2.95005128403283,2.95005128403283,995717.266306113,0.0,1.0
1993-12-07,31.5,31.5,31.0,31.38,11300,3.03384314224727,3.03384314224727,2.98568690189414,3.02228564456252,117326.434924495,0.0,1.0
1993-12-08,31.0,31.5,31.0,31.5,13500,2.98568690189414,3.03384314224727,2.98568690189414,3.03384314224727,140168.749688556,0.0,1.0
1993-12-09,31.13,31.38,31.0,31.0,26200,2.99820752438596,3.02228564456252,2.98568690189414,2.98568690189414,272031.203099271,0.0,1.0
1993-12-10,31.25,31.38,31.0,31.38,73000,3.00976502207071,3.02228564456252,2.98568690189414,3.02228564456252,757949.535352931,0.0,1.0
1993-12-13,31.25,31.38,31.0,31.38,128600,3.00976502207071,3.02228564456252,2.98568690189414,3.02228564456252,1335237.12666284,0.0,1.0
1993-12-14,29.75,31.25,29.75,31.25,84400,2.86529630101131,3.00976502207071,2.86529630101131,3.00976502207071,876314.257312158,0.0,1.0
1993-12-15,31.0,31.0,29.13,29.5,204800,2.98568690189414,2.98568690189414,2.80558256297343,2.84121818083475,2126411.84712713,0.0,1.0
1993-12-16,31.5,32.25,31.0,31.0,59900,3.03384314224727,3.10607750277697,2.98568690189414,2.98568690189414,621933.933803297,0.0,1.0
1993-12-17,31.25,31.75,31.25,31.75,29700,3.05503188800265,3.10391239821069,3.05503188800265,3.10391239821069,303802.066238595,0.47,1.0
1993-12-20,31.25,31.5,31.13,31.25,27300,3.05503188800265,3.07947214310667,3.04330056555272,3.05503188800265,279252.404320324,0.0,1.0
1993-12-21,30.75,31.5,30.5,31.5,119500,3.00615137779461,3.07947214310667,2.98171112269059,3.07947214310667,1222368.58301387,0.0,1.0
1993-12-22,31.0,31.13,31.0,31.0,8300,3.03059163289863,3.04330056555272,3.03059163289863,3.03059163289863,84900.914134018,0.0,1.0
1993-12-23,31.0,31.5,31.0,31.13,25500,3.03059163289863,3.07947214310667,3.03059163289863,3.04330056555272,260840.157881622,0.0,1.0
1993-12-27,31.0,31.0,31.0,31.0,25000,3.03059163289863,3.03059163289863,3.03059163289863,3.03059163289863,255725.644981982,0.0,1.0
1993-12-28,31.88,31.88,31.25,31.25,119500,3.11662133086478,3.11662133086478,3.05503188800265,3.05503188800265,1222368.58301388,0.0,1.0
1993-12-29,31.63,31.88,31.5,31.75,197300,3.09218107576076,3.11662133086478,3.07947214310667,3.10391239821069,2018186.7901978,0.0,1.0
1993-12-30,31.5,31.5,31.0,31.5,80000,3.07947214310667,3.07947214310667,3.03059163289863,3.07947214310667,818322.063942343,0.0,1.0
1993-12-31,31.88,31.88,31.13,31.63,28000,3.11662133086478,3.11662133086478,3.04330056555272,3.09218107576076,286412.72237982,0.0,1.0
1994-01-03,30.5,31.63,30.5,31.63,41100,2.98171112269059,3.09218107576076,2.98171112269059,3.09218107576076,420412.960350378,0.0,1.0
1994-01-04,30.88,31.0,30.75,30.75,134500,3.0188603104487,3.03059163289863,3.00615137779461,3.00615137779461,1375803.97000306,0.0,1.0
1994-01-05,30.0,30.88,29.88,30.88,24000,2.93283061248255,3.0188603104487,2.92109929003262,3.0188603104487,245496.619182702,0.0,1.0
1994-01-06,29.88,30.0,29.75,30.0,28100,2.92109929003262,2.93283061248255,2.90839035737852,2.93283061248255,287435.624959747,0.0,1.0
1994-01-07,28.88,29.75,28.63,29.75,117800,2.82333826961653,2.90839035737852,2.79889801451251,2.90839035737852,1204979.2391551,0.0,1.0
1994-01-10,29.0,29.13,28.88,28.88,68200,2.83506959206646,2.84777852472055,2.82333826961653,2.82333826961653,697619.559510847,0.0,1.0
1994-01-11,29.25,29.63,28.88,29.0,44600,2.85950984717048,2.89665903492859,2.82333826961653,2.83506959206646,456214.550647856,0.0,1.0
1994-01-12,29.75,30.0,29.5,29.5,65200,2.90839035737852,2.93283061248255,2.8839501022745,2.8839501022745,666932.48211301,0.0,1.0
1994-01-13,30.0,30.0,29.88,29.88,33700,2.93283061248255,2.93283061248255,2.92109929003262,2.92109929003262,344718.169435711,0.0,1.0
1994-01-14,29.75,30.13,29.75,30.13,22900,2.90839035737852,2.94553954513664,2.90839035737852,2.94553954513664,234244.690803496,0.0,1.0
1994-01-17,29.0,30.0,29.0,30.0,3500,2.83506959206646,2.93283061248255,2.83506959206646,2.93283061248255,35801.5902974775,0.0,1.0
1994-01-18,28.75,29.0,28.38,28.63,114200,2.81062933696244,2.83506959206646,2.77445775940849,2.79889801451251,1168154.74627769,0.0,1.0
1994-01-19,29.0,29.0,28.5,28.5,62400,2.83506959206646,2.83506959206646,2.78618908185842,2.78618908185842,638291.209875027,0.0,1.0
1994-01-20,29.38,29.5,29.13,29.25,215100,2.87221877982457,2.8839501022745,2.84777852472055,2.85950984717048,2200263.44942497,0.0,1.0
1994-01-21,29.13,29.38,29.13,29.25,382500,2.84777852472055,2.87221877982457,2.84777852472055,2.85950984717048,3912602.36822433,0.0,1.0
1994-01-24,29.13,29.25,29.0,29.13,188000,2.84777852472055,2.85950984717048,2.83506959206646,2.84777852472055,1923056.85026451,0.0,1.0
1994-01-25,28.75,29.13,28.38,29.13,176500,2.81062933696244,2.84777852472055,2.77445775940849,2.84777852472055,1805423.05357279,0.0,1.0
1994-01-26,28.75,29.0,28.5,28.5,91700,2.81062933696244,2.83506959206646,2.78618908185842,2.78618908185842,938001.665793909,0.0,1.0
1994-01-27,29.13,29.13,28.63,28.88,132000,2.84777852472055,2.84777852472055,2.79889801451251,2.82333826961653,1350231.40550487,0.0,1.0
1994-01-28,28.75,29.13,28.75,29.13,106800,2.81062933696244,2.84777852472055,2.81062933696244,2.84777852472055,1092459.95536303,0.0,1.0
1994-01-31,29.13,29.13,28.88,29.0,135400,2.84777852472055,2.84777852472055,2.82333826961653,2.83506959206646,1385010.09322241,0.0,1.0
1994-02-01,29.13,29.25,28.88,29.0,139500,2.84777852472055,2.85950984717048,2.82333826961653,2.83506959206646,1426949.09899946,0.0,1.0
1994-02-02,29.25,29.25,29.13,29.13,92400,2.85950984717048,2.85950984717048,2.84777852472055,2.84777852472055,945161.983853406,0.0,1.0
1994-02-03,29.13,29.25,29.0,29.13,57300,2.84777852472055,2.85950984717048,2.83506959206646,2.84777852472055,586123.178298703,0.0,1.0
1994-02-04,28.63,29.38,28.63,29.38,68300,2.79889801451251,2.87221877982457,2.79889801451251,2.87221877982457,698642.462090774,0.0,1.0
1994-02-07,29.0,29.0,28.5,28.5,16100,2.83506959206646,2.83506959206646,2.78618908185842,2.78618908185842,164687.315368396,0.0,1.0
1994-02-08,29.0,29.0,28.63,29.0,57200,2.83506959206646,2.83506959206646,2.79889801451251,2.83506959206646,585100.275718775,0.0,1.0
1994-02-09,29.13,29.25,28.75,29.0,141700,2.84777852472055,2.85950984717048,2.81062933696244,2.83506959206646,1449452.95575787,0.0,1.0
1994-02-10,29.25,29.5,29.13,29.13,148900,2.85950984717048,2.8839501022745,2.84777852472055,2.84777852472055,1523101.94151269,0.0,1.0
1994-02-11,29.88,29.88,29.25,29.25,45400,2.92109929003262,2.92109929003262,2.85950984717048,2.85950984717048,464397.771287278,0.0,1.0
1994-02-14,30.63,30.75,29.63,29.63,152500,2.99442005534468,3.00615137779461,2.89665903492859,2.89665903492859,1559926.43439009,0.0,1.0
1994-02-15,30.38,30.63,30.38,30.63,86800,2.96997980024066,2.99442005534468,2.96997980024066,2.99442005534468,887879.43937744,0.0,1.0
1994-02-16,30.63,30.63,30.38,30.38,31700,2.99442005534468,2.99442005534468,2.96997980024066,2.96997980024066,324260.117837153,0.0,1.0
1994-02-17,31.88,31.88,30.88,30.88,154600,3.11662133086478,3.11662133086478,3.0188603104487,3.0188603104487,1581407.38856858,0.0,1.0
1994-02-18,32.38,32.75,32.0,32.0,141000,3.16550184107283,3.20167341862678,3.12835265331471,3.12835265331471,1442292.63769838,0.0,1.0
1994-02-22,33.25,33.5,32.63,32.63,57600,3.25055392883482,3.27499418393884,3.18994209617685,3.18994209617685,589191.886038486,0.0,1.0
1994-02-23,33.25,33.25,32.75,33.0,96400,3.25055392883482,3.25055392883482,3.20167341862678,3.2261136737308,986078.087050523,0.0,1.0
1994-02-24,32.0,33.0,32.0,33.0,85000,3.12835265331471,3.2261136737308,3.12835265331471,3.2261136737308,869467.19293874,0.0,1.0
1994-02-25,32.13,32.25,32.0,32.25,72000,3.14106158596881,3.15279290841874,3.12835265331471,3.15279290841874,736489.857548107,0.0,1.0
1994-02-28,32.88,32.88,32.0,32.0,62500,3.21438235128087,3.21438235128087,3.12835265331471,3.12835265331471,639314.112454955,0.0,1.0
1994-03-01,32.63,32.75,32.13,32.75,113700,3.18994209617685,3.20167341862678,3.14106158596881,3.20167341862678,1163040.23337805,0.0,1.0
1994-03-02,32.0,32.5,32.0,32.38,87500,3.12835265331471,3.17723316352276,3.12835265331471,3.16550184107283,895039.757436938,0.0,1.0
1994-03-03,32.0,32.0,31.5,31.63,31800,3.12835265331471,3.12835265331471,3.07947214310667,3.09218107576076,325283.020417082,0.0,1.0
1994-03-04,32.0,32.0,31.75,32.0,3300,3.12835265331471,3.12835265331471,3.10391239821069,3.12835265331471,33755.7851376217,0.0,1.0
1994-03-07,32.25,32.25,31.88,32.0,36300,3.15279290841874,3.15279290841874,3.11662133086478,3.12835265331471,371313.636513837,0.0,1.0
1994-03-08,32.0,32.63,32.0,32.25,19100,3.12835265331471,3.18994209617685,3.12835265331471,3.15279290841874,195374.392766234,0.0,1.0
1994-03-09,31.38,31.88,31.0,31.88,16600,3.06774082065674,3.11662133086478,3.03059163289863,3.11662133086478,169801.828268036,0.0,1.0
1994-03-10,31.75,32.25,31.5,31.5,6500,3.10391239821069,3.15279290841874,3.07947214310667,3.07947214310667,66488.6676953154,0.0,1.0
1994-03-11,31.88,32.0,31.38,32.0,27800,3.11662133086478,3.12835265331471,3.06774082065674,3.12835265331471,284366.917219964,0.0,1.0
1994-03-14,32.5,32.5,31.25,31.88,32500,3.17723316352276,3.17723316352276,3.05503188800265,3.11662133086478,332443.338476576,0.0,1.0
1994-03-15,32.0,32.25,31.63,32.25,58900,3.12835265331471,3.15279290841874,3.09218107576076,3.15279290841874,602489.61957755,0.0,1.0
1994-03-16,31.88,32.13,31.75,32.13,9900,3.11662133086478,3.14106158596881,3.10391239821069,3.14106158596881,101267.355412865,0.0,1.0
1994-03-17,32.63,32.75,31.88,31.88,101400,3.18994209617685,3.20167341862678,3.11662133086478,3.11662133086478,1037223.21604692,0.0,1.0
1994-03-18,32.75,33.0,32.25,32.75,58600,3.20167341862678,3.2261136737308,3.15279290841874,3.20167341862678,599420.911837765,0.0,1.0
1994-03-21,32.75,32.75,32.0,32.25,125000,3.2485987084265,3.2485987084265,3.17420331815719,3.19900178158029,1260158.72301533,0.48,1.0
1994-03-22,32.5,32.75,32.5,32.75,75500,3.2238002450034,3.2485987084265,3.2238002450034,3.2485987084265,761135.868701261,0.0,1.0
1994-03-23,33.38,33.38,32.75,32.75,33300,3.31109083625272,3.31109083625272,3.2485987084265,3.2485987084265,335706.283811285,0.0,1.0
1994-03-24,33.38,33.38,32.88,33.38,37600,3.31109083625272,3.31109083625272,3.26149390940651,3.31109083625272,379055.743883012,0.0,1.0
1994-03-25,33.38,33.38,33.13,33.13,4800,3.31109083625272,3.31109083625272,3.28629237282962,3.28629237282962,48390.0949637888,0.0,1.0
1994-03-28,32.75,33.25,32.5,33.25,36500,3.2485987084265,3.29819563527271,3.2238002450034,3.29819563527271,367966.347120477,0.0,1.0
1994-03-29,31.25,32.75,31.0,32.75,147900,3.09980792788788,3.2485987084265,3.07500946446478,3.2485987084265,1491019.80107174,0.0,1.0
1994-03-30,30.5,31.13,29.75,31.13,179000,3.02541253761857,3.08790466544479,2.95101714734926,3.08790466544479,1804547.29135796,0.0,1.0
1994-03-31,30.13,30.75,30.0,30.63,94500,2.98871081175238,3.05021100104168,2.97581561077237,3.03830773859859,952679.994599592,0.0,1.0
1994-04-04,29.75,30.0,28.5,29.88,245500,2.95101714734926,2.97581561077237,2.82702483023375,2.96391234832928,2474951.73200212,0.0,1.0
1994-04-05,30.0,30.0,29.5,30.0,55400,2.97581561077237,2.97581561077237,2.92621868392616,2.97581561077237,558502.346040395,0.0,1.0
1994-04-06,31.75,31.75,30.13,30.13,26600,3.14940485473409,3.14940485473409,2.98871081175238,2.98871081175238,268161.776257663,0.0,1.0
1994-04-07,33.25,33.25,32.0,32.0,48700,3.29819563527271,3.29819563527271,3.17420331815719,3.17420331815719,490957.838486773,0.0,1.0
1994-04-08,32.13,33.25,32.13,33.25,11500,3.1870985191372,3.29819563527271,3.1870985191372,3.29819563527271,115934.602517411,0.0,1.0
1994-04-11,33.25,33.25,32.25,32.38,60800,3.29819563527271,3.29819563527271,3.19900178158029,3.21189698256031,612941.202874657,0.0,1.0
1994-04-12,32.75,33.5,32.75,33.13,103500,3.2485987084265,3.32299409869581,3.2485987084265,3.28629237282962,1043411.4226567,0.0,1.0
1994-04-13,31.5,32.5,31.5,32.5,29000,3.12460639131098,3.2238002450034,3.12460639131098,3.2238002450034,292356.823739558,0.0,1.0
1994-04-14,31.25,32.0,31.25,31.75,24900,3.09980792788788,3.17420331815719,3.09980792788788,3.14940485473409,251023.617624655,0.0,1.0
1994-04-15,31.75,31.88,31.25,31.25,146900,3.14940485473409,3.1623000557141,3.09980792788788,3.09980792788788,1480938.53128762,0.0,1.0
1994-04-18,32.0,32.0,31.5,31.5,4800,3.17420331815719,3.17420331815719,3.12460639131098,3.12460639131098,48390.0949637888,0.0,1.0
1994-04-19,32.0,32.25,31.63,32.0,16800,3.17420331815719,3.19900178158029,3.137501592291,3.17420331815719,169365.332373261,0.0,1.0
1994-04-20,31.75,31.75,31.5,31.75,45800,3.14940485473409,3.14940485473409,3.12460639131098,3.14940485473409,461722.156112818,0.0,1.0
1994-04-21,31.75,31.88,31.75,31.75,30500,3.14940485473409,3.1623000557141,3.14940485473409,3.14940485473409,307478.728415741,0.0,1.0
1994-04-22,31.88,31.88,31.63,31.75,9900,3.1623000557141,3.1623000557141,3.137501592291,3.14940485473409,99804.5708628144,0.0,1.0
1994-04-25,32.63,32.63,31.63,31.63,16700,3.23669544598341,3.23669544598341,3.137501592291,3.137501592291,168357.205394849,0.0,1.0
1994-04-26,32.38,32.75,32.38,32.75,3100,3.21189698256031,3.2485987084265,3.21189698256031,3.2485987084265,31251.9363307802,0.0,1.0
1994-04-28,32.75,32.75,32.25,32.38,176500,3.2485987084265,3.2485987084265,3.19900178158029,3.21189698256031,1779344.11689765,0.0,1.0
1994-04-29,32.75,32.75,32.5,32.75,122200,3.2485987084265,3.2485987084265,3.2238002450034,3.2485987084265,1231931.16761979,0.0,1.0
1994-05-02,32.5,32.75,32.5,32.75,10600,3.2238002450034,3.2485987084265,3.2238002450034,3.2485987084265,106861.4597117,0.0,1.0
1994-05-03,32.38,32.38,32.13,32.25,14000,3.21189698256031,3.21189698256031,3.1870985191372,3.19900178158029,141137.776977717,0.0,1.0
1994-05-04,32.25,32.5,32.0,32.38,13500,3.19900178158029,3.2238002450034,3.17420331815719,3.21189698256031,136097.142085656,0.0,1.0
1994-05-05,32.25,32.5,32.13,32.5,4200,3.19900178158029,3.2238002450034,3.1870985191372,3.2238002450034,42341.3330933153,0.0,1.0
1994-05-06,32.25,32.5,32.13,32.13,15000,3.19900178158029,3.2238002450034,3.1870985191372,3.1870985191372,151219.04676184,0.0,1.0
1994-05-09,32.75,32.88,32.25,32.25,135200,3.2485987084265,3.26149390940651,3.19900178158029,3.19900178158029,1362987.67481338,0.0,1.0
1994-05-10,34.13,34.25,32.75,32.88,38500,3.38548622652203,3.39738948896512,3.2485987084265,3.26149390940651,388128.886688723,0.0,1.0
1994-05-11,34.75,34.75,34.13,34.13,196700,3.44698641581132,3.44698641581132,3.38548622652203,3.38548622652203,1982985.76653693,0.0,1.0
1994-05-12,34.88,35.13,34.75,35.0,113500,3.45988161679134,3.48468008021444,3.44698641581132,3.47178487923443,1144224.12049792,0.0,1.0
1994-05-13,35.13,35.13,34.88,34.88,46300,3.48468008021444,3.48468008021444,3.45988161679134,3.45988161679134,466762.79100488,0.0,1.0
1994-05-16,35.0,35.13,35.0,35.0,14700,3.47178487923443,3.48468008021444,3.47178487923443,3.47178487923443,148194.665826603,0.0,1.0
1994-05-17,34.63,35.13,34.63,35.0,90100,3.43508315336823,3.48468008021444,3.43508315336823,3.47178487923443,908322.407549454,0.0,1.0
1994-05-18,34.5,35.0,33.63,34.75,70900,3.42218795238822,3.47178487923443,3.33588929967582,3.44698641581132,714762.027694297,0.0,1.0
1994-05-19,34.0,34.25,34.0,34.25,20600,3.37259102554201,3.39738948896512,3.37259102554201,3.39738948896512,207674.157552927,0.0,1.0
1994-05-20,34.0,34.25,33.63,33.75,26800,3.37259102554201,3.39738948896512,3.33588929967582,3.34779256211891,270178.030214488,0.0,1.0
1994-05-23,34.25,34.25,33.5,33.75,15300,3.39738948896512,3.39738948896512,3.32299409869581,3.34779256211891,154243.427697077,0.0,1.0
1994-05-24,34.5,34.5,33.88,34.0,34900,3.42218795238822,3.42218795238822,3.36068776309893,3.37259102554201,351836.315465881,0.0,1.0
1994-05-25,34.63,34.88,34.38,34.63,5800,3.43508315336823,3.45988161679134,3.41028468994513,3.43508315336823,58471.3647479116,0.0,1.0
1994-05-26,34.25,34.63,34.25,34.63,27800,3.39738948896512,3.43508315336823,3.39738948896512,3.43508315336823,280259.29999861,0.0,1.0
1994-05-27,34.63,34.63,34.13,34.13,32500,3.43508315336823,3.43508315336823,3.38548622652203,3.38548622652203,327641.267983987,0.0,1.0
1994-05-31,33.75,34.63,33.75,34.63,38400,3.34779256211891,3.43508315336823,3.34779256211891,3.43508315336823,387120.759710311,0.0,1.0
1994-06-01,34.0,34.5,34.0,34.0,39200,3.37259102554201,3.42218795238822,3.37259102554201,3.37259102554201,395185.775537609,0.0,1.0
1994-06-02,34.38,34.5,34.13,34.25,5900,3.41028468994513,3.42218795238822,3.38548622652203,3.39738948896512,59479.4917263238,0.0,1.0
1994-06-03,34.25,34.75,34.25,34.63,12700,3.39738948896512,3.44698641581132,3.39738948896512,3.43508315336823,128032.126258358,0.0,1.0
1994-06-06,34.63,34.63,34.0,34.0,66900,3.43508315336823,3.43508315336823,3.37259102554201,3.37259102554201,674436.948557808,0.0,1.0
1994-06-07,35.0,35.0,34.63,34.88,10700,3.47178487923443,3.47178487923443,3.43508315336823,3.45988161679134,107869.586690112,0.0,1.0
1994-06-08,34.75,35.0,34.75,35.0,23600,3.44698641581132,3.47178487923443,3.44698641581132,3.47178487923443,237917.966905295,0.0,1.0
1994-06-09,34.5,34.63,34.25,34.5,13500,3.42218795238822,3.43508315336823,3.39738948896512,3.42218795238822,136097.142085656,0.0,1.0
1994-06-10,34.0,34.5,34.0,34.25,6400,3.37259102554201,3.42218795238822,3.37259102554201,3.39738948896512,64520.1266183852,0.0,1.0
1994-06-13,33.88,34.0,33.5,33.75,26600,3.36068776309893,3.37259102554201,3.32299409869581,3.34779256211891,268161.776257663,0.0,1.0
1994-06-14,34.0,34.0,33.5,33.88,11000,3.37259102554201,3.37259102554201,3.32299409869581,3.36068776309893,110893.96762535,0.0,1.0
1994-06-15,33.75,34.25,33.75,34.25,8400,3.34779256211891,3.39738948896512,3.34779256211891,3.39738948896512,84682.6661866305,0.0,1.0
1994-06-16,34.25,34.25,33.88,34.0,26700,3.39738948896512,3.39738948896512,3.36068776309893,3.37259102554201,269169.903236075,0.0,1.0
1994-06-17,33.63,34.25,33.63,34.25,91000,3.33588929967582,3.39738948896512,3.33588929967582,3.39738948896512,917395.550355164,0.0,1.0
1994-06-20,32.13,33.0,31.88,33.0,70200,3.23619947671495,3.32382766049154,3.21101896413547,3.32382766049154,696967.543635343,0.495,1.0
1994-06-21,32.13,32.38,32.0,32.38,3600,3.23619947671495,3.26137998929443,3.22310561017362,3.26137998929443,35741.925314633,0.0,1.0
1994-06-22,32.5,32.5,32.0,32.38,21800,3.27346663533258,3.27346663533258,3.22310561017362,3.26137998929443,216437.214405278,0.0,1.0
1994-06-23,31.13,32.5,31.13,32.5,16000,3.13547742639702,3.27346663533258,3.13547742639702,3.27346663533258,158853.001398369,0.0,1.0
1994-06-24,31.0,31.13,31.0,31.13,36800,3.12238355985569,3.13547742639702,3.12238355985569,3.13547742639702,365361.903216248,0.0,1.0
1994-06-27,30.75,31.0,30.63,31.0,10400,3.09720304727621,3.12238355985569,3.08511640123806,3.12238355985569,103254.45090894,0.0,1.0
1994-06-28,30.25,30.81,30.13,30.75,150300,3.04684202211725,3.10324637029529,3.0347553760791,3.09720304727621,1492225.38188593,0.0,1.0
1994-06-29,30.0,30.38,30.0,30.25,70100,3.02166150953777,3.05993588865858,3.02166150953777,3.04684202211725,695974.712376602,0.0,1.0
1994-06-30,29.75,30.38,29.75,30.0,66100,2.99648099695828,3.05993588865858,2.99648099695828,3.02166150953777,656261.462027012,0.0,1.0
1994-07-01,30.5,30.5,30.0,30.0,51800,3.07202253469673,3.07202253469673,3.02166150953777,3.02166150953777,514286.592027219,0.0,1.0
1994-07-05,30.5,31.25,30.25,30.63,47700,3.07202253469673,3.14756407243517,3.04684202211725,3.08511640123806,473580.510418887,0.0,1.0
1994-07-06,30.25,30.38,29.13,30.38,56300,3.04684202211725,3.05993588865858,2.93403332576117,3.05993588865858,558963.99867051,0.0,1.0
1994-07-07,30.75,30.75,30.0,30.0,61100,3.09720304727621,3.09720304727621,3.02166150953777,3.02166150953777,606619.899090021,0.0,1.0
1994-07-08,30.88,30.88,30.5,30.5,51800,3.11029691381754,3.11029691381754,3.07202253469673,3.07202253469673,514286.592027219,0.0,1.0
1994-07-11,30.88,31.0,30.63,31.0,20300,3.11029691381754,3.12238355985569,3.08511640123806,3.12238355985569,201544.745524181,0.0,1.0
1994-07-12,30.75,30.75,30.63,30.63,11900,3.09720304727621,3.09720304727621,3.08511640123806,3.08511640123806,118146.919790037,0.0,1.0
1994-07-13,30.75,30.75,30.5,30.75,52900,3.09720304727621,3.09720304727621,3.07202253469673,3.09720304727621,525207.735873357,0.0,1.0
1994-07-14,31.5,31.5,30.88,30.88,46000,3.17274458501465,3.17274458501465,3.11029691381754,3.11029691381754,456702.379020311,0.0,1.0
1994-07-15,32.13,32.25,31.5,31.5,38600,3.23619947671495,3.2482861227531,3.17274458501465,3.17274458501465,383232.865873565,0.0,1.0
1994-07-18,31.75,32.0,31.75,32.0,68100,3.19792509759414,3.22310561017362,3.19792509759414,3.22310561017362,676118.087201806,0.0,1.0
1994-07-19,31.38,31.5,31.25,31.5,64000,3.1606579389765,3.17274458501465,3.14756407243517,3.17274458501465,635412.005593476,0.0,1.0
1994-07-20,31.25,31.5,31.25,31.25,70400,3.14756407243517,3.17274458501465,3.14756407243517,3.14756407243517,698953.206152824,0.0,1.0
1994-07-21,32.13,32.25,31.25,31.31,3442500,3.23619947671495,3.2482861227531,3.14756407243517,3.15360739545425,34178216.0821178,0.0,1.0
1994-07-22,31.75,32.25,31.63,32.25,373100,3.19792509759414,3.2482861227531,3.18583845155598,3.2482861227531,3704253.42635821,0.0,1.0
1994-07-25,32.25,32.38,31.63,31.88,254800,3.2482861227531,3.26137998929443,3.18583845155598,3.21101896413547,2529734.04726902,0.0,1.0
1994-07-26,32.25,33.13,32.22,32.25,567100,3.2482861227531,3.33692152703287,3.24526446124356,3.2482861227531,5630346.06831343,0.0,1.0
1994-07-27,32.38,32.5,32.0,32.25,34900,3.26137998929443,3.27346663533258,3.22310561017362,3.2482861227531,346498.109300192,0.0,1.0
1994-07-28,32.25,32.38,31.75,32.25,98000,3.2482861227531,3.26137998929443,3.19792509759414,3.2482861227531,972974.633565009,0.0,1.0
1994-07-29,32.75,32.88,32.38,32.38,203700,3.29864714791206,3.31174101445339,3.26137998929443,3.26137998929443,2022397.27405298,0.0,1.0
1994-08-01,32.13,33.0,32.13,32.75,46300,3.23619947671495,3.32382766049154,3.23619947671495,3.29864714791206,459680.872796529,0.0,1.0
1994-08-02,32.0,32.5,32.0,32.0,17200,3.22310561017362,3.27346663533258,3.22310561017362,3.22310561017362,170766.976503246,0.0,1.0
1994-08-03,31.63,32.63,31.63,32.5,28200,3.18583845155598,3.28656050187391,3.18583845155598,3.27346663533258,279978.414964625,0.0,1.0
1994-08-04,32.0,32.0,31.25,31.75,55300,3.22310561017362,3.22310561017362,3.14756407243517,3.19792509759414,549035.686083112,0.0,1.0
1994-08-05,31.88,32.13,31.63,32.0,146000,3.21101896413547,3.23619947671495,3.18583845155598,3.22310561017362,1449533.63776011,0.0,1.0
1994-08-08,32.25,32.25,31.88,32.25,138500,3.2482861227531,3.2482861227531,3.21101896413547,3.2482861227531,1375071.29335463,0.0,1.0
1994-08-09,32.13,32.5,32.0,32.13,77300,3.23619947671495,3.27346663533258,3.22310561017362,3.23619947671495,767458.563005869,0.0,1.0
1994-08-10,32.63,32.63,32.38,32.38,65700,3.28656050187391,3.28656050187391,3.26137998929443,3.26137998929443,652290.136992052,0.0,1.0
1994-08-11,32.13,32.63,32.13,32.63,12500,3.23619947671495,3.28656050187391,3.23619947671495,3.28656050187391,124103.907342476,0.0,1.0
1994-08-12,32.38,32.38,32.13,32.13,48400,3.26137998929443,3.26137998929443,3.23619947671495,3.23619947671495,480530.329230066,0.0,1.0
1994-08-15,32.5,32.5,32.25,32.38,39100,3.27346663533258,3.27346663533258,3.2482861227531,3.26137998929443,388197.022167264,0.0,1.0
1994-08-16,32.75,32.75,32.25,32.5,37000,3.29864714791206,3.29864714791206,3.2482861227531,3.27346663533258,367347.565733728,0.0,1.0
1994-08-17,32.75,32.75,32.38,32.75,66200,3.29864714791206,3.29864714791206,3.26137998929443,3.29864714791206,657254.293285751,0.0,1.0
1994-08-18,32.38,32.88,32.25,32.75,61000,3.26137998929443,3.31174101445339,3.2482861227531,3.29864714791206,605627.067831281,0.0,1.0
1994-08-19,32.0,32.63,31.63,32.5,70500,3.22310561017362,3.28656050187391,3.18583845155598,3.27346663533258,699946.037411562,0.0,1.0
1994-08-22,32.38,32.38,32.0,32.0,8700,3.26137998929443,3.26137998929443,3.22310561017362,3.22310561017362,86376.319510363,0.0,1.0
1994-08-23,31.75,32.25,31.75,32.25,55900,3.19792509759414,3.2482861227531,3.19792509759414,3.2482861227531,554992.67363555,0.0,1.0
1994-08-24,32.25,32.38,31.75,31.75,37600,3.2482861227531,3.26137998929443,3.19792509759414,3.19792509759414,373304.553286167,0.0,1.0
1994-08-25,32.25,32.88,31.88,32.13,51800,3.2482861227531,3.31174101445339,3.21101896413547,3.23619947671495,514286.592027219,0.0,1.0
1994-08-26,32.25,32.5,32.13,32.13,13400,3.2482861227531,3.27346663533258,3.23619947671495,3.23619947671495,133039.388671134,0.0,1.0
1994-08-29,32.75,32.75,32.0,32.5,44100,3.29864714791206,3.29864714791206,3.22310561017362,3.27346663533258,437838.585104254,0.0,1.0
1994-08-30,33.13,33.25,32.5,32.5,30600,3.33692152703287,3.34900817307102,3.27346663533258,3.27346663533258,303806.365174381,0.0,1.0
1994-08-31,33.0,33.5,32.88,33.25,94100,3.32382766049154,3.37418868565051,3.31174101445339,3.34900817307102,934254.214474157,0.0,1.0
1994-09-01,32.63,32.75,32.5,32.5,9400,3.28656050187391,3.29864714791206,3.27346663533258,3.27346663533258,93326.1383215417,0.0,1.0
1994-09-02,32.88,32.88,32.5,32.63,12800,3.31174101445339,3.31174101445339,3.27346663533258,3.28656050187391,127082.401118695,0.0,1.0
1994-09-06,32.88,32.88,32.63,32.88,11500,3.31174101445339,3.31174101445339,3.28656050187391,3.31174101445339,114175.594755078,0.0,1.0
1994-09-07,33.0,33.0,32.63,32.88,22800,3.32382766049154,3.32382766049154,3.28656050187391,3.31174101445339,226365.526992676,0.0,1.0
1994-09-08,32.75,33.0,32.5,33.0,48500,3.29864714791206,3.32382766049154,3.27346663533258,3.32382766049154,481523.160488806,0.0,1.0
1994-09-09,32.88,33.13,32.75,32.88,78500,3.31174101445339,3.33692152703287,3.29864714791206,3.31174101445339,779372.538110747,0.0,1.0
1994-09-12,33.0,33.0,32.88,33.0,17000,3.32382766049154,3.32382766049154,3.31174101445339,3.32382766049154,168781.313985767,0.0,1.0
1994-09-13,32.25,33.0,32.0,33.0,68400,3.2482861227531,3.32382766049154,3.22310561017362,3.32382766049154,679096.580978026,0.0,1.0
1994-09-14,31.5,32.13,31.25,32.0,121900,3.17274458501465,3.23619947671495,3.14756407243517,3.22310561017362,1210261.30440382,0.0,1.0
1994-09-15,31.88,32.13,31.63,31.63,167100,3.21101896413547,3.23619947671495,3.18583845155598,3.18583845155598,1659021.03335421,0.0,1.0
1994-09-16,32.13,32.38,31.75,31.88,60000,3.23619947671495,3.26137998929443,3.19792509759414,3.21101896413547,595698.755243883,0.0,1.0
1994-09-19,32.75,32.75,32.0,32.38,26000,3.29864714791206,3.29864714791206,3.22310561017362,3.26137998929443,258136.127272349,0.0,1.0
1994-09-20,32.0,32.75,32.0,32.75,10800,3.22310561017362,3.29864714791206,3.22310561017362,3.29864714791206,107225.775943899,0.0,1.0
1994-09-21,32.25,32.5,32.0,32.0,17200,3.2482861227531,3.27346663533258,3.22310561017362,3.22310561017362,170766.976503246,0.0,1.0
1994-09-22,32.13,32.25,32.13,32.13,56400,3.23619947671495,3.2482861227531,3.23619947671495,3.23619947671495,559956.82992925,0.0,1.0
1994-09-23,32.25,32.38,32.0,32.13,22200,3.2482861227531,3.26137998929443,3.22310561017362,3.23619947671495,220408.539440237,0.0,1.0
1994-09-26,31.75,32.13,31.75,32.0,102400,3.24929334325628,3.28818252342754,3.24929334325628,3.27487833021105,1000586.79120113,0.51,1.0
1994-09-27,31.5,31.75,31.25,31.75,104500,3.2237083563015,3.24929334325628,3.19812336934673,3.24929334325628,1021106.63750506,0.0,1.0
1994-09-28,31.38,31.75,31.38,31.75,26100,3.21142756256321,3.24929334325628,3.21142756256321,3.24929334325628,255032.375491695,0.0,1.0
1994-09-29,31.63,31.63,31.38,31.5,67300,3.23701254951799,3.23701254951799,3.21142756256321,3.2237083563015,657612.217264025,0.0,1.0
1994-09-30,31.75,31.88,31.5,31.88,126200,3.24929334325628,3.26259753647276,3.2237083563015,3.26259753647276,1233145.04931233,0.0,1.0
1994-10-03,32.0,32.25,31.75,31.75,70500,3.27487833021105,3.30046331716583,3.24929334325628,3.24929334325628,688880.554489062,0.0,1.0
1994-10-04,30.25,32.0,29.0,31.88,877100,3.09578342152764,3.27487833021105,2.96785848675377,3.26259753647276,8570455.80627453,0.0,1.0
1994-10-05,30.0,30.5,29.88,30.25,201400,3.07019843457286,3.12136840848241,3.05791764083457,3.09578342152764,1967950.97410067,0.0,1.0
1994-10-06,30.5,30.5,30.0,30.13,96200,3.12136840848241,3.12136840848241,3.07019843457286,3.08350262778934,940004.387827626,0.0,1.0
1994-10-07,30.88,31.0,30.13,30.75,139900,3.16025758865367,3.17253838239196,3.08350262778934,3.14695339543718,1367012.61805701,0.0,1.0
1994-10-10,31.0,31.0,30.63,30.88,80600,3.17253838239196,3.17253838239196,3.13467260169889,3.16025758865367,787571.243855578,0.0,1.0
1994-10-11,31.5,31.5,31.0,31.0,171100,3.2237083563015,3.2237083563015,3.17253838239196,3.17253838239196,1671878.90600111,0.0,1.0
1994-10-12,30.75,31.5,30.5,31.38,173300,3.14695339543718,3.2237083563015,3.12136840848241,3.21142756256321,1693375.88784333,0.0,1.0
1994-10-13,30.63,31.0,30.5,31.0,82500,3.13467260169889,3.17253838239196,3.12136840848241,3.17253838239196,806136.819082944,0.0,1.0
1994-10-14,30.25,30.5,30.13,30.5,15700,3.09578342152764,3.12136840848241,3.08350262778934,3.12136840848241,153410.27951033,0.0,1.0
1994-10-17,30.5,30.75,30.5,30.5,16100,3.12136840848241,3.14695339543718,3.12136840848241,3.12136840848241,157318.821663459,0.0,1.0
1994-10-18,31.0,31.0,30.5,30.5,101300,3.17253838239196,3.17253838239196,3.12136840848241,3.12136840848241,989838.300280026,0.0,1.0
1994-10-19,31.13,31.13,30.88,30.88,164200,3.18584257560844,3.18584257560844,3.16025758865367,3.16025758865367,1604456.55385963,0.0,1.0
1994-10-20,31.13,31.25,31.0,31.0,134300,3.18584257560844,3.19812336934673,3.17253838239196,3.17253838239196,1312293.0279132,0.0,1.0
1994-10-21,30.75,31.0,30.75,30.88,186600,3.14695339543718,3.17253838239196,3.14695339543718,3.16025758865367,1823334.91443488,0.0,1.0
1994-10-24,31.0,31.0,30.88,30.88,52000,3.17253838239196,3.17253838239196,3.16025758865367,3.16025758865367,508110.479906825,0.0,1.0
1994-10-25,30.75,30.88,30.5,30.63,43700,3.14695339543718,3.16025758865367,3.12136840848241,3.13467260169889,427008.23022939,0.0,1.0
1994-10-26,30.63,30.88,30.63,30.88,365400,3.13467260169889,3.16025758865367,3.13467260169889,3.16025758865367,3570453.25688373,0.0,1.0
1994-10-27,30.63,30.75,30.63,30.75,5200,3.13467260169889,3.14695339543718,3.13467260169889,3.14695339543718,50811.0479906825,0.0,1.0
1994-10-28,30.5,31.0,30.38,30.75,138900,3.12136840848241,3.17253838239196,3.10908761474412,3.14695339543718,1357241.26267419,0.0,1.0
1994-10-31,30.0,30.25,29.75,30.25,78900,3.07019843457286,3.09578342152764,3.04461344761809,3.09578342152764,770959.939704779,0.0,1.0
1994-11-01,29.38,29.88,29.0,29.88,189800,3.00674766692502,3.05791764083457,2.96785848675377,3.05791764083457,1854603.25165991,0.0,1.0
1994-11-02,29.25,29.63,29.25,29.38,3000,2.99344347370854,3.0323326538798,2.99344347370854,3.00674766692502,29314.0661484707,0.0,1.0
1994-11-03,28.88,29.5,28.5,29.5,44600,2.95557769301547,3.01902846066331,2.91668851284422,3.01902846066331,435802.450073932,0.0,1.0
1994-11-04,28.88,28.88,28.5,28.88,50500,2.95557769301547,2.95557769301547,2.91668851284422,2.95557769301547,493453.446832591,0.0,1.0
1994-11-07,28.75,29.13,28.75,28.88,27100,2.94227349979899,2.98116267997025,2.94227349979899,2.95557769301547,264803.730874519,0.0,1.0
1994-11-08,28.63,28.75,28.63,28.75,289500,2.9299927060607,2.94227349979899,2.9299927060607,2.94227349979899,2828807.38332742,0.0,1.0
1994-11-09,28.38,28.75,28.38,28.75,23800,2.90440771910593,2.94227349979899,2.90440771910593,2.94227349979899,232558.2581112,0.0,1.0
1994-11-10,28.0,28.25,28.0,28.25,258700,2.86551853893467,2.89110352588944,2.86551853893467,2.89110352588944,2527849.63753646,0.0,1.0
1994-11-11,27.75,27.88,27.13,27.88,61700,2.8399335519799,2.85323774519638,2.77648278433206,2.85323774519638,602892.627120213,0.0,1.0
1994-11-14,28.0,28.0,27.75,28.0,50800,2.86551853893467,2.86551853893467,2.8399335519799,2.86551853893467,496384.853447437,0.0,1.0
1994-11-15,27.5,28.13,27.5,28.13,160500,2.81434856502512,2.87882273215115,2.81434856502512,2.87882273215115,1568302.53894318,0.0,1.0
1994-11-16,27.5,27.75,27.5,27.63,76300,2.81434856502512,2.8399335519799,2.81434856502512,2.82765275824161,745554.415709439,0.0,1.0
1994-11-17,27.0,27.63,27.0,27.5,48100,2.76317859111558,2.82765275824161,2.76317859111558,2.81434856502512,470002.193913813,0.0,1.0
1994-11-18,27.0,27.0,26.5,27.0,144400,2.76317859111558,2.76317859111558,2.71200861720603,2.76317859111558,1410983.71727972,0.0,1.0
1994-11-21,26.75,27.25,26.75,27.25,105300,2.7375936041608,2.78876357807035,2.7375936041608,2.78876357807035,1028923.72181132,0.0,1.0
1994-11-22,26.75,26.88,26.5,26.75,185400,2.7375936041608,2.75089779737728,2.71200861720603,2.7375936041608,1811609.28797549,0.0,1.0
1994-11-23,26.75,27.38,25.75,25.75,133800,2.7375936041608,2.80206777128683,2.63525365634171,2.63525365634171,1307407.35022179,0.0,1.0
1994-11-25,27.25,27.25,27.0,27.0,94700,2.78876357807035,2.78876357807035,2.76317859111558,2.76317859111558,925347.354753391,0.0,1.0
1994-11-28,27.0,27.25,26.88,27.25,86100,2.76317859111558,2.78876357807035,2.75089779737728,2.78876357807035,841313.698461107,0.0,1.0
1994-11-29,27.0,27.0,26.88,26.88,45200,2.76317859111558,2.76317859111558,2.75089779737728,2.75089779737728,441665.263303624,0.0,1.0
1994-11-30,27.0,27.13,26.88,27.13,25900,2.76317859111558,2.77648278433206,2.75089779737728,2.77648278433206,253078.10441513,0.0,1.0
1994-12-01,26.88,26.88,26.75,26.88,171000,2.75089779737728,2.75089779737728,2.7375936041608,2.75089779737728,1670901.77046283,0.0,1.0
1994-12-02,27.13,27.13,26.75,26.88,163600,2.77648278433206,2.77648278433206,2.7375936041608,2.75089779737728,1598593.74062993,0.0,1.0
1994-12-05,26.88,27.38,26.88,27.13,112400,2.75089779737728,2.80206777128683,2.75089779737728,2.77648278433206,1098300.34502937,0.0,1.0
1994-12-06,26.25,27.25,26.13,27.0,88900,2.68642363025125,2.78876357807035,2.67414283651296,2.76317859111558,868673.493533016,0.0,1.0
1994-12-07,26.5,26.75,26.5,26.63,59500,2.71200861720603,2.7375936041608,2.71200861720603,2.72531281042251,581395.645278001,0.0,1.0
1994-12-08,27.13,27.25,27.0,27.13,80200,2.77648278433206,2.78876357807035,2.76317859111558,2.77648278433206,783662.701702449,0.0,1.0
1994-12-09,27.75,27.88,27.13,27.13,66800,2.8399335519799,2.85323774519638,2.77648278433206,2.77648278433206,652726.539572613,0.0,1.0
1994-12-12,28.5,28.63,28.25,28.38,145400,2.91668851284422,2.9299927060607,2.89110352588944,2.90440771910593,1420755.07266254,0.0,1.0
1994-12-13,28.88,28.88,28.5,28.5,89400,2.95557769301547,2.95557769301547,2.91668851284422,2.91668851284422,873559.171224428,0.0,1.0
1994-12-14,28.88,28.88,28.63,28.88,34600,2.95557769301547,2.95557769301547,2.9299927060607,2.95557769301547,338088.896245696,0.0,1.0
1994-12-15,29.38,29.38,29.0,29.13,109200,3.00674766692502,3.00674766692502,2.96785848675377,2.98116267997025,1067032.00780433,0.0,1.0
1994-12-16,30.0,30.25,29.75,29.75,73800,3.07019843457286,3.09578342152764,3.04461344761809,3.04461344761809,721126.027252379,0.0,1.0
1994-12-19,30.38,30.38,30.0,30.0,20200,3.10908761474412,3.10908761474412,3.07019843457286,3.07019843457286,197381.378733036,0.0,1.0
1994-12-20,30.0,30.63,30.0,30.63,60900,3.07019843457286,3.13467260169889,3.07019843457286,3.13467260169889,595075.542813955,0.0,1.0
1994-12-21,29.5,30.25,29.5,30.13,306200,3.01902846066331,3.09578342152764,3.01902846066331,3.08350262778934,2991989.01822058,0.0,1.0
1994-12-22,30.0,30.0,29.63,29.75,18500,3.07019843457286,3.07019843457286,3.0323326538798,3.04461344761809,180770.074582236,0.0,1.0
1994-12-23,29.88,29.88,29.38,29.38,19100,3.1111344137005,3.1111344137005,3.05907393154353,3.05907393154353,183440.483151989,0.52,1.0
1994-12-27,29.5,29.88,29.5,29.75,98200,3.0715684472612,3.1111344137005,3.0715684472612,3.09759868833969,943133.792959442,0.0,1.0
1994-12-28,29.13,29.5,29.13,29.5,54400,3.03304369046505,3.0715684472612,3.03304369046505,3.0715684472612,522469.229500952,0.0,1.0
1994-12-29,28.25,29.25,28.25,29.25,41000,2.94141724186878,3.04553820618272,2.94141724186878,3.04553820618272,393772.764881233,0.0,1.0
1994-12-30,28.5,28.5,28.25,28.5,191600,2.96744748294726,2.96744748294726,2.94141724186878,2.96744748294726,1840167.35978645,0.0,1.0
1995-01-03,29.25,30.0,29.25,30.0,85200,3.04553820618272,3.12362892941817,3.04553820618272,3.12362892941817,818279.013850757,0.0,1.0
1995-01-04,29.13,29.13,28.88,29.0,76700,3.03304369046505,3.03304369046505,3.00701344938656,3.01950796510423,736643.196741233,0.0,1.0
1995-01-05,28.25,29.13,28.13,29.13,50800,2.94141724186878,3.03304369046505,2.92892272615111,3.03304369046505,487894.059901625,0.0,1.0
1995-01-06,28.5,28.75,28.38,28.63,43500,2.96744748294726,2.99347772402575,2.95495296722959,2.98098320830808,417783.299325211,0.0,1.0
1995-01-09,28.25,29.0,28.25,28.88,21900,2.94141724186878,3.01950796510423,2.94141724186878,3.00701344938656,210332.281729244,0.0,1.0
1995-01-10,28.5,28.63,28.25,28.25,11300,2.96744748294726,2.98098320830808,2.94141724186878,2.94141724186878,108527.615686779,0.0,1.0
1995-01-11,28.25,28.75,28.13,28.63,67800,2.94141724186878,2.99347772402575,2.92892272615111,2.98098320830808,651165.694120673,0.0,1.0
1995-01-12,28.0,28.13,28.0,28.0,26000,2.91538700079029,2.92892272615111,2.91538700079029,2.91538700079029,249709.558217368,0.0,1.0
1995-01-13,28.0,28.0,27.88,28.0,52300,2.91538700079029,2.91538700079029,2.90289248507262,2.91538700079029,502300.380568013,0.0,1.0
1995-01-16,27.63,28.38,27.63,28.38,92600,2.87686224399414,2.95495296722959,2.87686224399414,2.95495296722959,889350.195804931,0.0,1.0
1995-01-17,27.88,28.0,27.63,27.63,13000,2.90289248507262,2.91538700079029,2.87686224399414,2.87686224399414,124854.779108684,0.0,1.0
1995-01-18,28.0,28.38,28.0,28.38,17400,2.91538700079029,2.95495296722959,2.91538700079029,2.95495296722959,167113.319730085,0.0,1.0
1995-01-19,27.75,28.0,27.75,28.0,232500,2.88935675971181,2.91538700079029,2.88935675971181,2.91538700079029,2232979.70328992,0.0,1.0
1995-01-20,27.75,28.0,27.75,28.0,139500,2.88935675971181,2.91538700079029,2.88935675971181,2.91538700079029,1339787.82197395,0.0,1.0
1995-01-23,26.75,27.75,26.75,27.75,15200,2.78523579539787,2.88935675971181,2.78523579539787,2.88935675971181,145984.049419384,0.0,1.0
1995-01-24,27.25,27.5,27.0,27.13,123100,2.83729627755484,2.86332651863332,2.81126603647636,2.82480176183717,1182278.71602146,0.0,1.0
1995-01-25,27.0,27.38,26.88,27.25,43500,2.81126603647636,2.85083200291565,2.79877152075868,2.83729627755484,417783.29932521,0.0,1.0
1995-01-26,26.88,27.0,26.88,27.0,190300,2.79877152075868,2.81126603647636,2.79877152075868,2.81126603647636,1827681.88187558,0.0,1.0
1995-01-27,27.0,27.0,26.88,27.0,38000,2.81126603647636,2.81126603647636,2.79877152075868,2.81126603647636,364960.123548459,0.0,1.0
1995-01-30,26.75,27.0,26.5,27.0,25600,2.78523579539787,2.81126603647636,2.75920555431939,2.81126603647636,245867.872706331,0.0,1.0
1995-01-31,26.63,26.75,26.63,26.75,21200,2.7727412796802,2.78523579539787,2.7727412796802,2.78523579539787,203609.33208493,0.0,1.0
1995-02-01,26.63,26.88,26.5,26.88,38800,2.7727412796802,2.79877152075868,2.75920555431939,2.79877152075868,372643.494570533,0.0,1.0
1995-02-02,26.38,26.75,26.38,26.75,41500,2.74671103860171,2.78523579539787,2.74671103860171,2.78523579539787,398574.871770029,0.0,1.0
1995-02-03,25.75,26.25,25.0,26.25,632500,2.68111483108393,2.7331753132409,2.60302410784848,2.7331753132409,6074665.21432634,0.0,1.0
1995-02-06,25.63,25.63,25.38,25.63,254700,2.66862031536626,2.66862031536626,2.64259007428777,2.66862031536626,2446193.24915244,0.0,1.0
1995-02-07,26.0,26.38,25.63,25.63,378400,2.70714507216242,2.74671103860171,2.66862031536626,2.66862031536626,3634234.49344045,0.0,1.0
1995-02-08,26.75,26.75,26.0,26.0,442000,2.78523579539787,2.78523579539787,2.70714507216242,2.70714507216242,4245062.48969525,0.0,1.0
1995-02-09,27.0,27.0,26.75,26.88,159600,2.81126603647636,2.81126603647636,2.78523579539787,2.79877152075868,1532832.51890353,0.0,1.0
1995-02-10,27.5,27.63,27.25,27.25,122600,2.86332651863332,2.87686224399414,2.83729627755484,2.83729627755484,1177476.60913266,0.0,1.0
1995-02-13,27.13,27.38,26.75,27.25,53700,2.82480176183717,2.85083200291565,2.78523579539787,2.83729627755484,515746.279856639,0.0,1.0
1995-02-14,27.75,27.75,27.13,27.13,172200,2.88935675971181,2.88935675971181,2.82480176183717,2.82480176183717,1653845.61250118,0.0,1.0
1995-02-15,27.5,27.75,27.5,27.75,154500,2.86332651863332,2.88935675971181,2.86332651863332,2.88935675971181,1483851.02863782,0.0,1.0
1995-02-16,27.0,27.63,26.88,27.63,45700,2.81126603647636,2.87686224399414,2.79877152075868,2.87686224399414,438912.56963591,0.0,1.0
1995-02-17,26.38,26.75,26.25,26.38,63000,2.74671103860171,2.78523579539787,2.7331753132409,2.74671103860171,605065.467988237,0.0,1.0
1995-02-21,27.5,27.5,26.38,26.38,161000,2.86332651863332,2.86332651863332,2.74671103860171,2.74671103860171,1546278.41819216,0.0,1.0
1995-02-22,27.5,27.5,27.38,27.5,386400,2.86332651863332,2.86332651863332,2.85083200291565,2.86332651863332,3711068.20366119,0.0,1.0
1995-02-23,27.25,27.5,27.13,27.38,222300,2.83729627755484,2.86332651863332,2.82480176183717,2.85083200291565,2135016.72275849,0.0,1.0
1995-02-24,27.13,27.25,27.13,27.13,13300,2.82480176183717,2.83729627755484,2.82480176183717,2.82480176183717,127736.043241961,0.0,1.0
1995-02-27,27.0,27.38,27.0,27.25,116100,2.81126603647636,2.85083200291565,2.81126603647636,2.83729627755484,1115049.21957832,0.0,1.0
1995-02-28,27.13,27.25,26.88,26.88,128500,2.82480176183717,2.83729627755484,2.79877152075868,2.79877152075868,1234141.47042045,0.0,1.0
1995-03-01,27.13,27.13,27.13,27.13,91700,2.82480176183717,2.82480176183717,2.82480176183717,2.82480176183717,880706.403405099,0.0,1.0
1995-03-02,27.0,27.38,27.0,27.0,27800,2.81126603647636,2.85083200291565,2.81126603647636,2.81126603647636,266997.143017031,0.0,1.0
1995-03-03,27.0,27.25,27.0,27.25,83500,2.81126603647636,2.83729627755484,2.81126603647636,2.83729627755484,801951.850428852,0.0,1.0
1995-03-06,27.0,27.13,26.88,27.13,13600,2.81126603647636,2.82480176183717,2.79877152075868,2.82480176183717,130617.307375238,0.0,1.0
1995-03-07,26.75,27.0,26.5,26.88,21800,2.78523579539787,2.81126603647636,2.75920555431939,2.79877152075868,209371.860351485,0.0,1.0
1995-03-08,26.63,26.88,26.63,26.75,15100,2.7727412796802,2.79877152075868,2.7727412796802,2.78523579539787,145023.628041625,0.0,1.0
1995-03-09,26.5,26.88,26.5,26.75,56300,2.75920555431939,2.79877152075868,2.75920555431939,2.78523579539787,540717.235678375,0.0,1.0
1995-03-10,26.13,26.5,26.13,26.5,16000,2.72068079752323,2.75920555431939,2.72068079752323,2.75920555431939,153667.420441457,0.0,1.0
1995-03-13,26.25,26.75,26.25,26.25,76400,2.7331753132409,2.78523579539787,2.7331753132409,2.7331753132409,733761.932607957,0.0,1.0
1995-03-14,26.13,26.38,26.13,26.25,35400,2.72068079752323,2.74671103860171,2.72068079752323,2.7331753132409,339989.167726723,0.0,1.0
1995-03-15,26.13,26.25,26.0,26.13,52400,2.72068079752323,2.7331753132409,2.70714507216242,2.72068079752323,503260.801945771,0.0,1.0
1995-03-16,26.13,26.13,25.88,26.0,145300,2.72068079752323,2.72068079752323,2.69465055644474,2.70714507216242,1395492.26188398,0.0,1.0
1995-03-17,26.0,26.38,25.88,26.38,75200,2.70714507216242,2.74671103860171,2.69465055644474,2.74671103860171,722236.876074846,0.0,1.0
1995-03-20,25.88,26.0,25.63,26.0,154800,2.69465055644474,2.70714507216242,2.66862031536626,2.70714507216242,1486732.2927711,0.0,1.0
1995-03-21,26.38,26.63,25.88,25.88,154700,2.74671103860171,2.7727412796802,2.69465055644474,2.69465055644474,1485771.87139334,0.0,1.0
1995-03-22,27.13,27.13,26.63,26.63,126400,2.82480176183717,2.82480176183717,2.7727412796802,2.7727412796802,1213972.62148751,0.0,1.0
1995-03-23,27.0,27.25,26.88,27.25,66800,2.81126603647636,2.83729627755484,2.79877152075868,2.83729627755484,641561.480343081,0.0,1.0
1995-03-24,26.63,27.0,26.63,26.88,40200,2.7727412796802,2.81126603647636,2.7727412796802,2.79877152075868,386089.39385916,0.0,1.0
1995-03-27,26.25,26.5,26.0,26.38,189100,2.78835942432729,2.8149152283685,2.76180362028608,2.80216844242872,1780213.46770873,0.53,1.0
1995-03-28,26.0,26.25,26.0,26.13,18400,2.76180362028608,2.78835942432729,2.76180362028608,2.77561263838751,173220.136466635,0.0,1.0
1995-03-29,26.0,26.25,26.0,26.0,156100,2.76180362028608,2.78835942432729,2.76180362028608,2.76180362028608,1469546.91861096,0.0,1.0
1995-03-30,26.0,26.0,25.75,25.88,77300,2.76180362028608,2.76180362028608,2.73524781624486,2.74905683434629,727712.855916894,0.0,1.0
1995-03-31,26.0,26.0,25.88,26.0,238300,2.76180362028608,2.76180362028608,2.74905683434629,2.76180362028608,2243389.04999995,0.0,1.0
1995-04-03,26.0,26.5,26.0,26.13,45900,2.76180362028608,2.8149152283685,2.76180362028608,2.77561263838751,432108.927381442,0.0,1.0
1995-04-04,26.38,26.38,26.0,26.13,103400,2.80216844242872,2.80216844242872,2.76180362028608,2.77561263838751,973421.853839675,0.0,1.0
1995-04-05,26.25,26.5,26.0,26.38,55100,2.78835942432729,2.8149152283685,2.76180362028608,2.80216844242872,518718.995614759,0.0,1.0
1995-04-06,25.88,26.38,25.63,26.25,156900,2.74905683434629,2.80216844242872,2.72250103030508,2.78835942432729,1477078.22889212,0.0,1.0
1995-04-07,26.0,26.13,25.63,26.0,55100,2.76180362028608,2.77561263838751,2.72250103030508,2.76180362028608,518718.995614759,0.0,1.0
1995-04-10,26.0,26.0,25.75,25.88,120800,2.76180362028608,2.76180362028608,2.73524781624486,2.74905683434629,1137227.85245486,0.0,1.0
1995-04-11,25.75,26.0,25.63,26.0,26200,2.73524781624486,2.76180362028608,2.72250103030508,2.76180362028608,246650.411707926,0.0,1.0
1995-04-12,25.38,25.75,25.38,25.75,59300,2.69594522626387,2.73524781624486,2.69594522626387,2.73524781624486,558258.374590839,0.0,1.0
1995-04-13,25.5,25.88,25.5,25.63,55800,2.70869201220365,2.74905683434629,2.70869201220365,2.72250103030508,525308.892110773,0.0,1.0
1995-04-17,25.63,25.88,25.63,25.75,34600,2.72250103030508,2.74905683434629,2.72250103030508,2.73524781624486,325729.169660085,0.0,1.0
1995-04-18,25.63,26.0,25.25,25.88,48900,2.72250103030508,2.76180362028608,2.68213620816244,2.74905683434629,460351.340935785,0.0,1.0
1995-04-19,25.38,25.88,25.13,25.88,141500,2.69594522626387,2.74905683434629,2.66938942222266,2.74905683434629,1332100.50597983,0.0,1.0
1995-04-20,25.0,25.38,24.88,25.38,80300,2.65558040412123,2.69594522626387,2.64283361818145,2.69594522626387,755955.269471237,0.0,1.0
1995-04-21,25.0,25.0,24.88,24.88,167800,2.65558040412123,2.65558040412123,2.64283361818145,2.64283361818145,1579692.3314729,0.0,1.0
1995-04-24,25.63,25.63,25.0,25.0,30900,2.72250103030508,2.72250103030508,2.65558040412123,2.65558040412123,290896.859609729,0.0,1.0
1995-04-25,26.25,26.25,25.5,25.5,74900,2.78835942432729,2.78835942432729,2.70869201220365,2.70869201220365,705118.92507342,0.0,1.0
1995-04-26,26.38,26.38,26.0,26.38,24600,2.80216844242872,2.80216844242872,2.76180362028608,2.80216844242872,231587.791145609,0.0,1.0
1995-04-27,26.88,26.88,26.5,26.5,22700,2.85528005051114,2.85528005051114,2.8149152283685,2.8149152283685,213700.929227859,0.0,1.0
1995-04-28,26.75,27.0,26.75,27.0,20500,2.84147103240971,2.86802683645093,2.84147103240971,2.86802683645093,192989.825954675,0.0,1.0
1995-05-01,26.88,26.88,26.63,26.88,27700,2.85528005051114,2.85528005051114,2.82872424646993,2.85528005051114,260771.618485097,0.0,1.0
1995-05-02,26.38,26.88,26.38,26.88,17400,2.80216844242872,2.85528005051114,2.80216844242872,2.85528005051114,163805.998615187,0.0,1.0
1995-05-03,26.38,26.5,26.38,26.5,66600,2.80216844242872,2.8149152283685,2.80216844242872,2.8149152283685,626981.580906406,0.0,1.0
1995-05-04,27.25,27.5,26.38,26.38,261400,2.89458264049214,2.92113844453335,2.80216844242872,2.80216844242872,2460855.63436839,0.0,1.0
1995-05-05,27.88,27.88,26.88,27.25,102800,2.96150326667599,2.96150326667599,2.85528005051114,2.89458264049214,967773.371128808,0.0,1.0
1995-05-08,28.38,28.63,27.88,27.88,44800,3.01461487475842,3.04117067879963,2.96150326667599,2.96150326667599,421753.375744849,0.0,1.0
1995-05-09,28.75,29.0,28.25,28.63,295600,3.05391746473941,3.08047326878062,3.00080585665699,3.04117067879963,2782819.14888789,0.0,1.0
1995-05-10,29.25,29.63,28.75,28.75,447600,3.10702907282184,3.14739389496448,3.05391746473941,3.05391746473941,4213768.10230791,0.0,1.0
1995-05-11,29.0,29.25,28.88,29.25,71400,3.08047326878062,3.10702907282184,3.06772648284084,3.10702907282184,672169.442593355,0.0,1.0
1995-05-12,28.88,28.88,28.75,28.88,56000,3.06772648284084,3.06772648284084,3.05391746473941,3.06772648284084,527191.719681063,0.0,1.0
1995-05-15,29.0,29.0,28.75,28.88,10300,3.08047326878062,3.08047326878062,3.05391746473941,3.06772648284084,96965.6198699098,0.0,1.0
1995-05-16,29.13,29.25,29.0,29.13,34700,3.09428228688205,3.10702907282184,3.08047326878062,3.09428228688205,326670.58344523,0.0,1.0
1995-05-17,29.0,29.13,28.88,29.13,147000,3.08047326878062,3.09428228688205,3.06772648284084,3.09428228688205,1383878.26416279,0.0,1.0
1995-05-18,28.88,29.13,28.63,28.88,54500,3.06772648284084,3.09428228688205,3.04117067879963,3.06772648284084,513070.512903891,0.0,1.0
1995-05-19,28.63,28.88,28.5,28.88,64000,3.04117067879963,3.06772648284084,3.0273616606982,3.06772648284084,602504.822492642,0.0,1.0
1995-05-22,29.13,29.25,28.88,28.88,59500,3.09428228688205,3.10702907282184,3.06772648284084,3.06772648284084,560141.202161129,0.0,1.0
1995-05-23,28.88,29.25,28.88,29.25,36700,3.06772648284084,3.10702907282184,3.06772648284084,3.10702907282184,345498.859148125,0.0,1.0
1995-05-24,28.88,29.0,28.88,28.88,134300,3.06772648284084,3.08047326878062,3.06772648284084,3.06772648284084,1264318.71344941,0.0,1.0
1995-05-25,28.75,28.88,28.63,28.88,318600,3.05391746473941,3.06772648284084,3.04117067879963,3.06772648284084,2999344.31947119,0.0,1.0
1995-05-26,28.75,28.88,28.5,28.88,46300,3.05391746473941,3.06772648284084,3.0273616606982,3.06772648284084,435874.582522021,0.0,1.0
1995-05-30,28.63,28.75,28.63,28.63,16700,3.04117067879963,3.05391746473941,3.04117067879963,3.04117067879963,157216.102119174,0.0,1.0
1995-05-31,28.63,28.88,28.5,28.75,93000,3.04117067879963,3.06772648284084,3.0273616606982,3.05391746473941,875514.820184621,0.0,1.0
1995-06-01,29.13,29.25,28.5,28.5,63800,3.09428228688205,3.10702907282184,3.0273616606982,3.0273616606982,600621.994922354,0.0,1.0
1995-06-02,29.25,29.63,29.0,29.13,124000,3.10702907282184,3.14739389496448,3.08047326878062,3.09428228688205,1167353.09357949,0.0,1.0
1995-06-05,29.75,29.75,29.38,29.38,39900,3.16014068090426,3.16014068090426,3.12083809092327,3.12083809092327,375624.100272757,0.0,1.0
1995-06-06,29.63,29.88,29.5,29.5,43800,3.14739389496448,3.17394969900569,3.13358487686305,3.13358487686305,412339.237893402,0.0,1.0
1995-06-07,29.5,29.75,29.25,29.75,20400,3.13358487686305,3.16014068090426,3.10702907282184,3.16014068090426,192048.41216953,0.0,1.0
1995-06-08,29.38,29.5,29.13,29.38,17100,3.12083809092327,3.13358487686305,3.09428228688205,3.12083809092327,160981.757259753,0.0,1.0
1995-06-09,28.88,29.5,28.75,29.5,73100,3.06772648284084,3.13358487686305,3.05391746473941,3.13358487686305,688173.476940815,0.0,1.0
1995-06-12,28.63,28.88,28.5,28.88,120700,3.04117067879963,3.06772648284084,3.0273616606982,3.06772648284084,1136286.43866972,0.0,1.0
1995-06-13,28.5,28.75,28.5,28.75,36500,3.0273616606982,3.05391746473941,3.0273616606982,3.05391746473941,343616.031577835,0.0,1.0
1995-06-14,28.63,28.75,28.5,28.63,74800,3.04117067879963,3.05391746473941,3.0273616606982,3.04117067879963,704177.511288276,0.0,1.0
1995-06-15,29.0,29.13,28.75,28.88,33700,3.08047326878062,3.09428228688205,3.05391746473941,3.06772648284084,317256.445593782,0.0,1.0
1995-06-16,29.38,29.63,29.38,29.5,28500,3.12083809092327,3.14739389496448,3.12083809092327,3.13358487686305,268302.928766255,0.0,1.0
1995-06-19,29.13,29.75,29.13,29.5,135600,3.09428228688205,3.16014068090426,3.09428228688205,3.13358487686305,1276557.09265629,0.0,1.0
1995-06-20,29.0,29.25,26.75,28.88,156500,3.08047326878062,3.10702907282184,2.84147103240971,3.06772648284084,1473312.57375154,0.0,1.0
1995-06-21,29.0,29.25,28.63,29.25,61000,3.08047326878062,3.10702907282184,3.04117067879963,3.10702907282184,574262.408938301,0.0,1.0
1995-06-22,28.38,29.0,28.25,29.0,219100,3.01461487475842,3.08047326878062,3.00080585665699,3.08047326878062,2062637.60325215,0.0,1.0
1995-06-23,28.25,28.38,28.13,28.25,140900,3.00080585665699,3.01461487475842,2.98805907071721,3.00080585665699,1326452.02326896,0.0,1.0
1995-06-26,28.13,28.25,27.75,28.13,32400,2.98805907071721,3.00080585665699,2.94769424857456,2.98805907071721,305018.0663869,0.0,1.0
1995-06-27,28.0,28.25,28.0,28.25,254100,2.97425005261577,3.00080585665699,2.97425005261577,3.00080585665699,2392132.42805282,0.0,1.0
1995-06-28,27.38,27.63,27.13,27.63,164700,2.96468996316094,2.99175981308023,2.93762011324165,2.99175981308023,1521064.9531771,0.53,1.0
1995-06-29,27.0,27.38,26.88,27.38,97800,2.92354379128361,2.96468996316094,2.91055026332235,2.96468996316094,903218.897514998,0.0,1.0
1995-06-30,27.88,27.88,27.0,27.0,215900,3.01882966299952,3.01882966299952,2.92354379128361,2.92354379128361,1993915.74615019,0.0,1.0
1995-07-03,28.13,28.13,28.0,28.0,30100,3.04589951291882,3.04589951291882,3.03182319096079,3.03182319096079,277984.548212693,0.0,1.0
1995-07-05,28.0,28.25,27.88,28.0,18800,3.03182319096079,3.05889304088008,3.01882966299952,3.03182319096079,173624.900544805,0.0,1.0
1995-07-06,28.63,28.63,27.75,27.88,45800,3.1000392127574,3.1000392127574,3.00475334104149,3.01882966299952,422979.810901706,0.0,1.0
1995-07-07,29.38,29.38,28.88,28.88,82000,3.18124876251528,3.18124876251528,3.1271090626767,3.1271090626767,757300.098120959,0.0,1.0
1995-07-10,29.38,29.5,29.25,29.38,17800,3.18124876251528,3.19424229047654,3.16717244055725,3.18124876251528,164389.53349455,0.0,1.0
1995-07-11,29.5,29.63,29.38,29.5,45400,3.19424229047654,3.20831861243457,3.18124876251528,3.19424229047654,419285.664081604,0.0,1.0
1995-07-12,29.63,29.63,29.38,29.5,36200,3.20831861243457,3.20831861243457,3.18124876251528,3.19424229047654,334320.287219253,0.0,1.0
1995-07-13,29.88,29.88,29.38,29.63,74800,3.23538846235387,3.23538846235387,3.18124876251528,3.20831861243457,690805.455359117,0.0,1.0
1995-07-14,29.5,29.63,29.25,29.63,12100,3.19424229047654,3.20831861243457,3.16717244055725,3.20831861243457,111747.941308093,0.0,1.0
1995-07-17,29.88,30.0,29.25,29.63,74200,3.23538846235387,3.24838199031513,3.16717244055725,3.20831861243457,685264.235128964,0.0,1.0
1995-07-18,29.63,29.88,29.63,29.88,27000,3.20831861243457,3.23538846235387,3.20831861243457,3.23538846235387,249354.910356901,0.0,1.0
1995-07-19,28.75,29.5,28.63,29.5,84300,3.11303274071866,3.19424229047654,3.1000392127574,3.19424229047654,778541.442336547,0.0,1.0
1995-07-20,28.75,29.0,28.75,28.75,166800,3.11303274071866,3.14010259063796,3.11303274071866,3.11303274071866,1540459.22398263,0.0,1.0
1995-07-21,28.75,29.0,28.75,28.75,30900,3.11303274071866,3.14010259063796,3.11303274071866,3.11303274071866,285372.841852898,0.0,1.0
1995-07-24,28.88,28.88,28.63,28.63,15700,3.1271090626767,3.1271090626767,3.1000392127574,3.1000392127574,144995.262689013,0.0,1.0
1995-07-25,28.75,28.88,28.5,28.88,46100,3.11303274071866,3.1271090626767,3.08596289079937,3.1271090626767,425750.421016783,0.0,1.0
1995-07-26,29.5,29.63,28.5,28.75,40000,3.19424229047654,3.20831861243457,3.08596289079937,3.11303274071866,369414.682010224,0.0,1.0
1995-07-27,29.5,29.63,29.0,29.5,83200,3.19424229047654,3.20831861243457,3.14010259063796,3.19424229047654,768382.538581265,0.0,1.0
1995-07-28,29.5,29.5,29.38,29.5,60500,3.19424229047654,3.19424229047654,3.18124876251528,3.19424229047654,558739.706540463,0.0,1.0
1995-07-31,29.5,29.5,29.25,29.5,38300,3.19424229047654,3.19424229047654,3.16717244055725,3.19424229047654,353714.558024789,0.0,1.0
1995-08-01,29.63,29.63,29.13,29.5,30500,3.20831861243457,3.20831861243457,3.15417891259599,3.19424229047654,281678.695032796,0.0,1.0
1995-08-02,29.63,29.75,29.63,29.63,41400,3.20831861243457,3.22131214039583,3.20831861243457,3.20831861243457,382344.195880582,0.0,1.0
1995-08-03,29.38,29.88,29.38,29.88,76200,3.18124876251528,3.23538846235387,3.18124876251528,3.23538846235387,703734.969229476,0.0,1.0
1995-08-04,29.5,29.5,29.25,29.5,9000,3.19424229047654,3.19424229047654,3.16717244055725,3.19424229047654,83118.3034523004,0.0,1.0
1995-08-07,29.5,29.63,29.25,29.5,110100,3.19424229047654,3.20831861243457,3.16717244055725,3.19424229047654,1016813.91223314,0.0,1.0
1995-08-08,29.5,29.75,29.38,29.63,99500,3.19424229047654,3.22131214039583,3.18124876251528,3.20831861243457,918919.021500432,0.0,1.0
1995-08-09,29.38,29.63,29.38,29.5,190800,3.18124876251528,3.20831861243457,3.18124876251528,3.19424229047654,1762108.03318877,0.0,1.0
1995-08-10,29.63,29.63,29.25,29.5,228500,3.20831861243457,3.20831861243457,3.16717244055725,3.19424229047654,2110281.37098341,0.0,1.0
1995-08-11,29.5,29.88,29.38,29.88,45500,3.19424229047654,3.23538846235387,3.18124876251528,3.23538846235387,420209.20078663,0.0,1.0
1995-08-14,29.63,29.75,29.5,29.5,85000,3.20831861243457,3.22131214039583,3.19424229047654,3.19424229047654,785006.199271726,0.0,1.0
1995-08-15,29.5,29.75,29.5,29.63,32400,3.19424229047654,3.22131214039583,3.19424229047654,3.20831861243457,299225.892428281,0.0,1.0
1995-08-16,29.38,29.63,29.25,29.5,59400,3.18124876251528,3.20831861243457,3.16717244055725,3.19424229047654,548580.802785182,0.0,1.0
1995-08-17,28.75,29.5,28.75,29.38,154600,3.11303274071866,3.19424229047654,3.11303274071866,3.18124876251528,1427787.74596952,0.0,1.0
1995-08-18,28.88,29.0,28.75,28.88,31500,3.1271090626767,3.14010259063796,3.11303274071866,3.1271090626767,290914.062083051,0.0,1.0
1995-08-21,28.88,29.0,28.75,28.88,64800,3.1271090626767,3.14010259063796,3.11303274071866,3.1271090626767,598451.784856561,0.0,1.0
1995-08-22,28.5,28.88,28.0,28.88,137600,3.08596289079937,3.1271090626767,3.03182319096079,3.1271090626767,1270786.50611517,0.0,1.0
1995-08-23,28.5,28.88,28.5,28.5,25800,3.08596289079937,3.1271090626767,3.08596289079937,3.08596289079937,238272.469896594,0.0,1.0
1995-08-24,28.88,29.0,28.5,28.5,31600,3.1271090626767,3.14010259063796,3.08596289079937,3.08596289079937,291837.598788076,0.0,1.0
1995-08-25,29.0,29.0,28.75,29.0,10100,3.14010259063796,3.14010259063796,3.11303274071866,3.14010259063796,93277.2072075813,0.0,1.0
1995-08-28,29.13,29.25,29.0,29.0,36700,3.15417891259599,3.16717244055725,3.14010259063796,3.14010259063796,338937.97074438,0.0,1.0
1995-08-29,29.75,29.75,29.25,29.25,93500,3.22131214039583,3.22131214039583,3.16717244055725,3.16717244055725,863506.819198899,0.0,1.0
1995-08-30,29.5,29.75,29.5,29.5,11600,3.19424229047654,3.22131214039583,3.19424229047654,3.19424229047654,107130.257782965,0.0,1.0
1995-08-31,29.5,29.75,29.0,29.63,155200,3.19424229047654,3.22131214039583,3.14010259063796,3.20831861243457,1433328.96619967,0.0,1.0
1995-09-01,29.5,29.5,29.13,29.5,24300,3.19424229047654,3.19424229047654,3.15417891259599,3.19424229047654,224419.419321211,0.0,1.0
1995-09-05,29.5,29.88,29.38,29.5,74900,3.19424229047654,3.23538846235387,3.18124876251528,3.19424229047654,691728.992064144,0.0,1.0
1995-09-06,29.5,29.88,29.25,29.5,157700,3.19424229047654,3.23538846235387,3.16717244055725,3.19424229047654,1456417.38382531,0.0,1.0
1995-09-07,29.63,29.63,29.25,29.5,33800,3.20831861243457,3.20831861243457,3.16717244055725,3.19424229047654,312155.406298639,0.0,1.0
1995-09-08,29.5,29.63,29.5,29.63,32500,3.19424229047654,3.20831861243457,3.19424229047654,3.20831861243457,300149.429133307,0.0,1.0
1995-09-11,29.88,30.0,29.63,29.75,78700,3.23538846235387,3.24838199031513,3.20831861243457,3.22131214039583,726823.386855114,0.0,1.0
1995-09-12,29.75,30.0,29.63,30.0,89500,3.22131214039583,3.24838199031513,3.20831861243457,3.24838199031513,826565.350997877,0.0,1.0
1995-09-13,30.13,30.13,29.75,29.75,67400,3.26245831227316,3.26245831227316,3.22131214039583,3.22131214039583,622463.739187227,0.0,1.0
1995-09-14,30.5,30.63,30.25,30.25,68600,3.30252169015371,3.31659801211174,3.27545184023442,3.27545184023442,633546.179647534,0.0,1.0
1995-09-15,30.75,31.0,30.25,30.25,58500,3.329591540073,3.3566613899923,3.27545184023442,3.27545184023442,540268.972439953,0.0,1.0
1995-09-18,30.5,30.75,30.38,30.75,22600,3.30252169015371,3.329591540073,3.28952816219245,3.329591540073,208719.295335776,0.0,1.0
1995-09-19,31.13,31.13,30.38,30.5,48900,3.37073771195033,3.37073771195033,3.28952816219245,3.30252169015371,451609.448757498,0.0,1.0
1995-09-20,30.88,31.13,30.75,31.13,132700,3.34366786203104,3.37073771195033,3.329591540073,3.37073771195033,1225533.20756892,0.0,1.0
1995-09-21,31.13,31.13,30.75,30.88,30800,3.37073771195033,3.37073771195033,3.329591540073,3.34366786203104,284449.305147872,0.0,1.0
1995-09-22,31.13,31.13,30.88,30.88,32500,3.37073771195033,3.37073771195033,3.34366786203104,3.34366786203104,300149.429133307,0.0,1.0
1995-09-25,31.13,31.25,31.0,31.13,49400,3.37073771195033,3.38373123991159,3.3566613899923,3.37073771195033,456227.132282626,0.0,1.0
1995-09-26,31.25,31.25,31.13,31.13,7700,3.38373123991159,3.38373123991159,3.37073771195033,3.37073771195033,71112.3262869681,0.0,1.0
1995-09-27,30.38,30.88,30.38,30.88,63700,3.34691624402135,3.40200044816917,3.34691624402135,3.40200044816917,578205.685145808,0.53,1.0
1995-09-28,30.5,30.5,30.25,30.38,128100,3.36013645301683,3.36013645301683,3.33259435094292,3.34691624402135,1162765.27891959,0.0,1.0
1995-09-29,30.13,30.63,29.75,30.5,23200,3.31937414194744,3.37445834609526,3.2775101467951,3.36013645301683,210586.685955773,0.0,1.0
1995-10-02,29.63,30.13,29.5,30.13,14000,3.26428993779963,3.31937414194744,3.24996804472119,3.31937414194744,127078.172559518,0.0,1.0
1995-10-03,29.5,29.63,29.25,29.63,48600,3.24996804472119,3.26428993779963,3.22242594264729,3.26428993779963,441142.799028042,0.0,1.0
1995-10-04,29.63,29.63,29.38,29.38,61300,3.26428993779963,3.26428993779963,3.23674783572572,3.23674783572572,556420.855564176,0.0,1.0
1995-10-05,30.13,30.13,29.25,29.25,23900,3.31937414194744,3.31937414194744,3.22242594264729,3.22242594264729,216940.594583749,0.0,1.0
1995-10-06,30.25,30.38,30.0,30.0,21000,3.33259435094292,3.34691624402135,3.30505224886901,3.30505224886901,190617.258839277,0.0,1.0
1995-10-09,29.75,30.0,29.38,30.0,60400,3.2775101467951,3.30505224886901,3.23674783572572,3.30505224886901,548251.544471065,0.0,1.0
1995-10-10,29.25,29.63,29.25,29.63,104200,3.22242594264729,3.26428993779963,3.22242594264729,3.26428993779963,945824.684335842,0.0,1.0
1995-10-11,29.25,29.63,29.0,29.0,52200,3.22242594264729,3.26428993779963,3.19488384057338,3.19488384057338,473820.043400489,0.0,1.0
1995-10-12,29.25,29.25,29.0,29.13,43400,3.22242594264729,3.22242594264729,3.19488384057338,3.20920573365181,393942.334934506,0.0,1.0
1995-10-13,29.25,29.25,29.0,29.25,43800,3.22242594264729,3.22242594264729,3.19488384057338,3.22242594264729,397573.139864778,0.0,1.0
1995-10-16,29.0,29.25,28.88,29.25,68600,3.19488384057338,3.22242594264729,3.1816636315779,3.22242594264729,622683.045541639,0.0,1.0
1995-10-17,29.25,29.25,29.0,29.0,28500,3.22242594264729,3.22242594264729,3.19488384057338,3.19488384057338,258694.851281876,0.0,1.0
1995-10-18,28.88,29.25,28.88,29.25,59500,3.1816636315779,3.22242594264729,3.1816636315779,3.22242594264729,540082.233377953,0.0,1.0
1995-10-19,28.88,28.88,28.75,28.88,16000,3.1816636315779,3.1816636315779,3.16734173849947,3.1816636315779,145232.197210878,0.0,1.0
1995-10-20,28.63,28.88,28.38,28.88,172300,3.15412152950399,3.1816636315779,3.12657942743008,3.1816636315779,1563969.22371464,0.0,1.0
1995-10-23,28.25,28.5,28.13,28.38,69500,3.11225753435165,3.13979963642556,3.09903732535618,3.12657942743008,630852.356634752,0.0,1.0
1995-10-24,28.38,28.38,28.13,28.38,91000,3.12657942743008,3.12657942743008,3.09903732535618,3.12657942743008,826008.12163687,0.0,1.0
1995-10-25,28.38,28.38,28.25,28.38,47400,3.12657942743008,3.12657942743008,3.11225753435165,3.12657942743008,430250.384237227,0.0,1.0
1995-10-26,28.38,28.5,28.13,28.38,63200,3.12657942743008,3.13979963642556,3.09903732535618,3.12657942743008,573667.178982969,0.0,1.0
1995-10-27,28.38,28.38,28.13,28.38,45800,3.12657942743008,3.12657942743008,3.09903732535618,3.12657942743008,415727.164516139,0.0,1.0
1995-10-30,28.13,28.38,28.13,28.38,35300,3.09903732535618,3.12657942743008,3.09903732535618,3.12657942743008,320418.535096499,0.0,1.0
1995-10-31,28.13,28.38,28.0,28.13,78400,3.09903732535618,3.12657942743008,3.08471543227774,3.09903732535618,711637.766333301,0.0,1.0
1995-11-01,28.25,28.38,28.13,28.13,43900,3.11225753435165,3.12657942743008,3.09903732535618,3.09903732535618,398480.841097347,0.0,1.0
1995-11-02,28.38,28.5,28.25,28.38,31500,3.12657942743008,3.13979963642556,3.11225753435165,3.12657942743008,285925.888258916,0.0,1.0
1995-11-03,28.38,28.38,28.25,28.38,14400,3.12657942743008,3.12657942743008,3.11225753435165,3.12657942743008,130708.97748979,0.0,1.0
1995-11-06,28.0,28.38,28.0,28.25,46800,3.08471543227774,3.12657942743008,3.08471543227774,3.11225753435165,424804.176841819,0.0,1.0
1995-11-07,28.0,28.0,27.75,28.0,30900,3.08471543227774,3.08471543227774,3.05717333020384,3.08471543227774,280479.680863508,0.0,1.0
1995-11-08,28.0,28.13,27.88,28.13,40600,3.08471543227774,3.09903732535618,3.07149522328227,3.09903732535618,368526.700422603,0.0,1.0
1995-11-09,28.0,28.0,27.88,28.0,28300,3.08471543227774,3.08471543227774,3.07149522328227,3.08471543227774,256879.448816741,0.0,1.0
1995-11-10,28.0,28.13,27.75,27.75,72000,3.08471543227774,3.09903732535618,3.05717333020384,3.05717333020384,653544.887448952,0.0,1.0
1995-11-13,28.25,28.38,28.0,28.0,12900,3.11225753435165,3.12657942743008,3.08471543227774,3.08471543227774,117093.45900127,0.0,1.0
1995-11-14,28.88,28.88,28.25,28.25,33100,3.1816636315779,3.1816636315779,3.11225753435165,3.11225753435165,300449.107980004,0.0,1.0
1995-11-15,29.25,29.5,28.63,28.63,41500,3.22242594264729,3.24996804472119,3.15412152950399,3.15412152950399,376696.011515714,0.0,1.0
1995-11-16,29.13,29.5,29.13,29.5,16400,3.20920573365181,3.24996804472119,3.20920573365181,3.24996804472119,148863.00214115,0.0,1.0
1995-11-17,29.75,29.75,29.13,29.13,52100,3.2775101467951,3.2775101467951,3.20920573365181,3.20920573365181,472912.342167922,0.0,1.0
1995-11-20,29.63,29.75,29.5,29.75,30100,3.26428993779963,3.2775101467951,3.24996804472119,3.2775101467951,273218.071002964,0.0,1.0
1995-11-21,29.63,29.69,29.5,29.63,60100,3.26428993779963,3.27090004229736,3.24996804472119,3.26428993779963,545528.44077336,0.0,1.0
1995-11-22,29.88,30.0,29.63,29.75,49200,3.29183203987354,3.30505224886901,3.26428993779963,3.2775101467951,446589.006423449,0.0,1.0
1995-11-24,29.75,29.88,29.75,29.88,4100,3.2775101467951,3.29183203987354,3.2775101467951,3.29183203987354,37215.7505352875,0.0,1.0
1995-11-27,30.63,30.63,29.75,29.88,68100,3.37445834609526,3.37445834609526,3.2775101467951,3.29183203987354,618144.539378799,0.0,1.0
1995-11-28,30.63,30.75,30.5,30.63,52200,3.37445834609526,3.38767855509074,3.36013645301683,3.37445834609526,473820.043400489,0.0,1.0
1995-11-29,30.25,30.5,30.0,30.5,103200,3.33259435094292,3.36013645301683,3.30505224886901,3.36013645301683,936747.672010163,0.0,1.0
1995-11-30,31.0,31.0,30.0,30.13,157000,3.41522065716464,3.41522065716464,3.30505224886901,3.31937414194744,1425090.93513174,0.0,1.0
1995-12-01,30.88,30.88,30.75,30.88,72600,3.40200044816917,3.40200044816917,3.38767855509074,3.40200044816917,658991.094844359,0.0,1.0
1995-12-04,31.0,31.0,30.75,30.75,68800,3.41522065716464,3.41522065716464,3.38767855509074,3.38767855509074,624498.448006776,0.0,1.0
1995-12-05,31.0,31.13,30.75,31.0,101200,3.41522065716464,3.42954255024308,3.38767855509074,3.41522065716464,918593.647358804,0.0,1.0
1995-12-06,31.5,31.63,31.0,31.13,123700,3.47030486131246,3.48462675439089,3.41522065716464,3.42954255024308,1122826.4246866,0.0,1.0
1995-12-07,31.38,31.75,31.38,31.5,13500,3.45708465231699,3.49784696338637,3.45708465231699,3.47030486131246,122539.666396678,0.0,1.0
1995-12-08,31.38,31.5,31.25,31.5,49800,3.45708465231699,3.47030486131246,3.44276275923855,3.47030486131246,452035.213818857,0.0,1.0
1995-12-11,31.88,31.88,31.5,31.63,25200,3.5121688564648,3.5121688564648,3.47030486131246,3.48462675439089,228740.710607133,0.0,1.0
1995-12-12,31.63,31.88,31.5,31.63,21800,3.48462675439089,3.5121688564648,3.47030486131246,3.48462675439089,197878.868699821,0.0,1.0
1995-12-13,31.5,31.75,31.38,31.38,19300,3.47030486131246,3.49784696338637,3.45708465231699,3.45708465231699,175186.337885622,0.0,1.0
1995-12-14,31.5,31.75,31.0,31.5,522100,3.47030486131246,3.49784696338637,3.41522065716464,3.47030486131246,4739108.13523746,0.0,1.0
1995-12-15,31.25,31.63,31.0,31.63,95700,3.44276275923855,3.48462675439089,3.41522065716464,3.48462675439089,868670.079567565,0.0,1.0
1995-12-18,31.0,31.13,30.63,31.0,30300,3.41522065716464,3.42954255024308,3.37445834609526,3.41522065716464,275033.473468101,0.0,1.0
1995-12-19,31.38,31.5,30.75,30.75,90300,3.45708465231699,3.47030486131246,3.38767855509074,3.38767855509074,819654.213008892,0.0,1.0
1995-12-20,31.5,31.5,31.38,31.38,125200,3.47030486131246,3.47030486131246,3.45708465231699,3.45708465231699,1136441.94317512,0.0,1.0
1995-12-21,30.88,31.5,30.88,31.38,100600,3.40200044816917,3.47030486131246,3.40200044816917,3.45708465231699,913147.439963395,0.0,1.0
1995-12-22,31.13,31.13,30.88,30.88,76100,3.42954255024308,3.42954255024308,3.40200044816917,3.40200044816917,690760.637984238,0.0,1.0
1995-12-26,31.13,31.13,30.88,31.0,13800,3.42954255024308,3.42954255024308,3.40200044816917,3.41522065716464,125262.770094382,0.0,1.0
1995-12-27,30.63,31.0,30.38,30.63,69900,3.43945770698968,3.48100518826902,3.41138508450364,3.43945770698968,622492.608543776,0.59,1.0
1995-12-28,30.75,30.75,30.5,30.75,52700,3.45293256578298,3.45293256578298,3.42485994329694,3.45293256578298,469318.46166319,0.0,1.0
1995-12-29,30.63,31.0,30.13,31.0,107400,3.43945770698968,3.48100518826902,3.3833124620176,3.48100518826902,956447.870638076,0.0,1.0
1996-01-02,30.62,30.88,30.38,30.62,86400,3.43833480209024,3.46753032947572,3.41138508450364,3.43833480209024,769432.923865268,0.0,1.0
1996-01-03,30.12,30.62,30.12,30.62,67000,3.38218955711816,3.43833480209024,3.38218955711816,3.43833480209024,596666.734941816,0.0,1.0
1996-01-04,30.625,30.875,30.375,30.625,423200,3.43889625453996,3.466968877026,3.41082363205392,3.43889625453996,3768796.45115488,0.0,1.0
1996-01-05,30.125,30.625,30.125,30.625,294100,3.38275100956788,3.43889625453996,3.38275100956788,3.43889625453996,2619099.8021849,0.0,1.0
1996-01-08,29.0,29.25,29.0,29.25,43000,3.2564242083807,3.28449683086674,3.2564242083807,3.28449683086674,382935.367201464,0.0,1.0
1996-01-09,29.12,29.12,28.5,28.88,390400,3.269899067174,3.269899067174,3.20027896340862,3.2429493495874,3476696.91524306,0.0,1.0
1996-01-10,29.0,29.25,29.0,29.25,740000,3.2564242083807,3.28449683086674,3.2564242083807,3.28449683086674,6590050.50532752,0.0,1.0
1996-01-11,29.125,29.125,28.5,28.875,202800,3.27046051962372,3.27046051962372,3.20027896340862,3.24238789713768,1806030.05740597,0.0,1.0
1996-01-12,29.0,29.25,28.75,29.125,158800,3.2564242083807,3.28449683086674,3.22835158589466,3.27046051962372,1414189.21654866,0.0,1.0
1996-01-15,30.38,30.5,29.88,30.0,91000,3.41138508450364,3.42485994329694,3.35523983953156,3.36871469832486,810398.102682169,0.0,1.0
1996-01-16,29.5,30.38,29.5,30.25,108000,3.31256945335278,3.41138508450364,3.31256945335278,3.3967873208109,961791.154831584,0.0,1.0
1996-01-17,30.375,30.5,29.875,30.0,130400,3.41082363205392,3.42485994329694,3.35467838708184,3.36871469832486,1161273.76472258,0.0,1.0
1996-01-18,29.5,30.375,29.5,30.25,209000,3.31256945335278,3.41082363205392,3.31256945335278,3.3967873208109,1861243.99407223,0.0,1.0
1996-01-19,29.25,29.625,29.125,29.625,148600,3.28449683086674,3.3266057645958,3.27046051962372,3.3266057645958,1323353.38525901,0.0,1.0
1996-01-22,30.12,30.25,29.88,30.12,100400,3.38218955711816,3.3967873208109,3.35523983953156,3.38218955711816,894109.55504714,0.0,1.0
1996-01-23,30.0,30.0,29.75,29.75,325400,3.36871469832486,3.36871469832486,3.34064207583882,3.34064207583882,2897841.12761294,0.0,1.0
1996-01-24,30.125,30.25,29.875,30.125,84400,3.38275100956788,3.3967873208109,3.35467838708184,3.38275100956788,751621.976553572,0.0,1.0
1996-01-25,30.0,30.0,29.75,29.75,178200,3.36871469832486,3.36871469832486,3.34064207583882,3.34064207583882,1586955.40547211,0.0,1.0
1996-01-26,29.75,30.0,29.75,30.0,280200,3.34064207583882,3.36871469832486,3.34064207583882,3.36871469832486,2495313.71836861,0.0,1.0
1996-01-29,30.12,30.25,30.0,30.12,214400,3.38218955711816,3.3967873208109,3.36871469832486,3.38218955711816,1909333.55181381,0.0,1.0
1996-01-30,30.5,30.5,30.12,30.12,108600,3.42485994329694,3.42485994329694,3.38218955711816,3.38218955711816,967134.439025094,0.0,1.0
1996-01-31,30.125,30.25,30.0,30.125,87700,3.38275100956788,3.3967873208109,3.36871469832486,3.38275100956788,781010.03961787,0.0,1.0
1996-02-01,30.5,30.5,30.125,30.125,36200,3.42485994329694,3.42485994329694,3.38275100956788,3.38275100956788,322378.146341698,0.0,1.0
1996-02-02,30.75,30.875,30.5,30.5,47600,3.45293256578298,3.466968877026,3.42485994329694,3.42485994329694,423900.546018365,0.0,1.0
1996-02-05,30.75,30.75,30.25,30.5,72400,3.45293256578298,3.45293256578298,3.3967873208109,3.42485994329694,644756.292683396,0.0,1.0
1996-02-06,30.625,30.75,30.25,30.75,133100,3.43889625453996,3.45293256578298,3.3967873208109,3.45293256578298,1185318.54359337,0.0,1.0
1996-02-07,30.875,30.875,30.75,30.75,68000,3.466968877026,3.466968877026,3.45293256578298,3.45293256578298,605572.208597665,0.0,1.0
1996-02-08,30.875,31.0,30.75,30.875,129300,3.466968877026,3.48100518826902,3.45293256578298,3.466968877026,1151477.74370115,0.0,1.0
1996-02-09,31.0,31.0,30.875,31.0,31500,3.48100518826902,3.48100518826902,3.466968877026,3.48100518826902,280522.420159212,0.0,1.0
1996-02-12,31.25,31.75,30.875,31.0,179700,3.50907781075506,3.56522305572715,3.466968877026,3.48100518826902,1600313.61595589,0.0,1.0
1996-02-13,31.625,32.5,31.375,31.5,80800,3.55118674448412,3.64944092318527,3.52311412199808,3.5371504332411,719562.271392519,0.0,1.0
1996-02-14,32.25,32.5,31.875,31.875,113300,3.62136830069923,3.64944092318527,3.57925936697017,3.57925936697017,1008990.16520758,0.0,1.0
1996-02-15,32.0,32.375,31.75,32.25,71600,3.59329567821319,3.63540461194225,3.56522305572715,3.62136830069923,637631.913758716,0.0,1.0
1996-02-16,32.125,32.125,32.0,32.0,38000,3.60733198945621,3.60733198945621,3.59329567821319,3.59329567821319,338407.998922224,0.0,1.0
1996-02-20,31.875,32.0,31.75,31.875,61200,3.57925936697017,3.59329567821319,3.56522305572715,3.57925936697017,545014.987737897,0.0,1.0
1996-02-21,31.75,32.0,31.625,31.875,19600,3.56522305572715,3.59329567821319,3.55118674448412,3.57925936697017,174547.283654621,0.0,1.0
1996-02-22,31.375,32.25,31.125,32.0,100500,3.52311412199808,3.62136830069923,3.49504149951204,3.59329567821319,895000.102412725,0.0,1.0
1996-02-23,31.25,31.5,31.25,31.5,168000,3.50907781075506,3.5371504332411,3.50907781075506,3.5371504332411,1496119.57418247,0.0,1.0
1996-02-26,30.375,31.375,30.25,31.375,105000,3.41082363205392,3.52311412199808,3.3967873208109,3.52311412199808,935074.733864041,0.0,1.0
1996-02-27,31.5,31.5,30.5,30.5,51800,3.5371504332411,3.5371504332411,3.42485994329694,3.42485994329694,461303.535372927,0.0,1.0
1996-02-28,31.75,31.875,31.0,31.5,65300,3.56522305572715,3.57925936697017,3.48100518826902,3.5371504332411,581527.429726874,0.0,1.0
1996-02-29,31.75,32.0,31.75,31.875,119800,3.56522305572715,3.59329567821319,3.56522305572715,3.57925936697017,1066875.74397059,0.0,1.0
1996-03-01,32.0,32.25,31.75,32.0,78400,3.59329567821319,3.62136830069923,3.56522305572715,3.59329567821319,698189.134618482,0.0,1.0
1996-03-04,32.0,32.0,31.62,32.0,56300,3.59329567821319,3.59329567821319,3.5506252920344,3.59329567821319,501378.166824242,0.0,1.0
1996-03-05,32.38,32.38,31.94,32.0,23100,3.63596606439197,3.63596606439197,3.58655824881654,3.59329567821319,205716.441450089,0.0,1.0
1996-03-06,32.0,32.0,31.625,32.0,202400,3.59329567821319,3.59329567821319,3.55118674448412,3.59329567821319,1802467.86794363,0.0,1.0
1996-03-07,32.375,32.375,32.0,32.0,206000,3.63540461194225,3.63540461194225,3.59329567821319,3.59329567821319,1834527.57310469,0.0,1.0
1996-03-08,32.875,33.0,32.375,32.375,167100,3.69154985691433,3.70558616815735,3.63540461194225,3.63540461194225,1488104.6478922,0.0,1.0
1996-03-11,33.5,33.62,33.0,33.5,174300,3.76173141312943,3.77520627192273,3.70558616815735,3.76173141312943,1552224.05821431,0.0,1.0
1996-03-12,33.25,33.5,33.12,33.5,110500,3.73365879064339,3.76173141312943,3.71906102695065,3.76173141312943,984054.838971204,0.0,1.0
1996-03-13,33.5,33.625,33.0,33.5,381400,3.76173141312943,3.77576772437245,3.70558616815735,3.76173141312943,3396547.65234043,0.0,1.0
1996-03-14,33.25,33.5,33.125,33.5,234200,3.73365879064339,3.76173141312943,3.71962247940037,3.76173141312943,2085661.9301996,0.0,1.0
1996-03-15,32.75,33.25,32.75,33.125,108100,3.67751354567131,3.73365879064339,3.67751354567131,3.71962247940037,962681.702197168,0.0,1.0
1996-03-18,31.75,31.75,31.0,31.25,72000,3.56522305572715,3.56522305572715,3.48100518826902,3.50907781075506,641194.103221055,0.0,1.0
1996-03-19,32.0,32.38,31.75,32.12,35000,3.59329567821319,3.63596606439197,3.56522305572715,3.60677053700649,311691.57795468,0.0,1.0
1996-03-20,31.75,31.75,31.0,31.25,70600,3.56522305572715,3.56522305572715,3.48100518826902,3.50907781075506,628726.440102868,0.0,1.0
1996-03-21,32.0,32.375,31.75,32.125,72700,3.59329567821319,3.63540461194225,3.56522305572715,3.60733198945621,647427.934780149,0.0,1.0
1996-03-22,32.0,32.5,32.0,32.0,40200,3.59329567821319,3.64944092318527,3.59329567821319,3.59329567821319,358000.040965089,0.0,1.0
1996-03-25,32.75,32.88,32.38,32.88,45900,3.67751354567131,3.69211130936405,3.63596606439197,3.69211130936405,408761.240803423,0.0,1.0
1996-03-26,32.62,33.25,32.62,33.0,146300,3.66291578197857,3.73365879064339,3.66291578197857,3.70558616815735,1302870.79585056,0.0,1.0
1996-03-27,32.75,32.875,32.375,32.875,103400,3.74376493473836,3.75805411387859,3.7008973973177,3.75805411387859,904530.615311365,0.59,1.0
1996-03-28,32.625,33.25,32.625,33.0,66900,3.72947575559814,3.80092165129925,3.72947575559814,3.77234329301881,585233.057682111,0.0,1.0
1996-03-29,31.875,32.5,31.875,32.25,169400,3.6437406807568,3.71518657645792,3.6437406807568,3.68660821817747,1481890.58253139,0.0,1.0
1996-04-01,31.5,31.5,31.38,31.5,61300,3.60087314333614,3.60087314333614,3.58715553136152,3.60087314333614,536244.939251321,0.0,1.0
1996-04-02,31.5,31.5,31.375,31.5,46600,3.60087314333614,3.60087314333614,3.58658396419591,3.60087314333614,407651.128370498,0.0,1.0
1996-04-03,31.5,31.5,31.25,31.375,33200,3.60087314333614,3.60087314333614,3.57229478505569,3.58658396419591,290429.559268252,0.0,1.0
1996-04-04,31.625,31.625,31.5,31.5,49400,3.61516232247636,3.61516232247636,3.60087314333614,3.60087314333614,432145.187585893,0.0,1.0
1996-04-08,31.25,31.5,31.0,31.5,146400,3.57229478505569,3.60087314333614,3.54371642677525,3.60087314333614,1280689.3818335,0.0,1.0
1996-04-09,31.25,31.5,31.0,31.5,62300,3.57229478505569,3.60087314333614,3.54371642677525,3.60087314333614,544992.817542534,0.0,1.0
1996-04-10,31.5,31.625,31.25,31.25,72700,3.60087314333614,3.61516232247636,3.57229478505569,3.57229478505569,635970.751771142,0.0,1.0
1996-04-11,31.5,31.75,31.25,31.75,46800,3.60087314333614,3.62945150161658,3.57229478505569,3.62945150161658,409400.704028741,0.0,1.0
1996-04-12,31.625,31.75,31.375,31.75,147500,3.61516232247636,3.62945150161658,3.58658396419591,3.62945150161658,1290312.04795383,0.0,1.0
1996-04-15,32.38,32.62,32.12,32.5,35900,3.7014689644833,3.72890418843253,3.67174747187164,3.71518657645792,314048.830654526,0.0,1.0
1996-04-16,32.375,32.625,32.125,32.5,44500,3.7008973973177,3.72947575559814,3.67231903903725,3.71518657645792,389280.583958952,0.0,1.0
1996-04-17,32.875,32.875,32.125,32.25,98800,3.75805411387859,3.75805411387859,3.67231903903725,3.68660821817747,864290.375171786,0.0,1.0
1996-04-18,32.375,33.125,32.0,32.75,22000,3.7008973973177,3.78663247215903,3.65802985989703,3.74376493473836,192453.322406673,0.0,1.0
1996-04-19,32.625,32.75,32.375,32.375,31200,3.72947575559814,3.74376493473836,3.7008973973177,3.7008973973177,272933.802685827,0.0,1.0
1996-04-22,33.0,33.25,32.75,32.88,42000,3.77234329301881,3.80092165129925,3.74376493473836,3.7586256810442,367410.888230921,0.0,1.0
1996-04-23,33.0,33.25,32.75,32.875,33200,3.77234329301881,3.80092165129925,3.74376493473836,3.75805411387859,290429.559268252,0.0,1.0
1996-04-24,32.5,33.0,32.25,33.0,9300,3.71518657645792,3.77234329301881,3.68660821817747,3.77234329301881,81355.2681082754,0.0,1.0
1996-04-25,32.375,32.625,32.25,32.5,34200,3.7008973973177,3.72947575559814,3.68660821817747,3.71518657645792,299177.437559464,0.0,1.0
1996-04-26,32.5,32.5,32.25,32.375,32900,3.71518657645792,3.71518657645792,3.68660821817747,3.7008973973177,287805.195780888,0.0,1.0
1996-04-29,32.5,32.62,32.25,32.38,60200,3.71518657645792,3.72890418843253,3.68660821817747,3.7014689644833,526622.273130987,0.0,1.0
1996-04-30,32.5,32.625,32.25,32.375,66100,3.71518657645792,3.72947575559814,3.68660821817747,3.7008973973177,578234.75504914,0.0,1.0
1996-05-01,32.25,32.5,32.0,32.5,82300,3.68660821817747,3.71518657645792,3.65802985989703,3.71518657645792,719950.383366782,0.0,1.0
1996-05-02,32.38,32.38,32.12,32.25,22200,3.7014689644833,3.7014689644833,3.67174747187164,3.68660821817747,194202.898064916,0.0,1.0
1996-05-03,32.5,32.5,32.125,32.25,31000,3.71518657645792,3.71518657645792,3.67231903903725,3.68660821817747,271184.227027585,0.0,1.0
1996-05-06,32.25,32.38,32.0,32.25,73200,3.68660821817747,3.7014689644833,3.65802985989703,3.68660821817747,640344.690916749,0.0,1.0
1996-05-07,31.75,32.25,31.0,32.25,412700,3.62945150161658,3.68660821817747,3.54371642677525,3.68660821817747,3610249.37078337,0.0,1.0
1996-05-08,32.25,32.375,32.0,32.25,45100,3.68660821817747,3.7008973973177,3.65802985989703,3.68660821817747,394529.31093368,0.0,1.0
1996-05-09,31.75,32.25,31.0,32.25,40600,3.62945150161658,3.68660821817747,3.54371642677525,3.68660821817747,355163.858623224,0.0,1.0
1996-05-10,32.0,32.125,31.75,31.75,43800,3.65802985989703,3.67231903903725,3.62945150161658,3.62945150161658,383157.069155104,0.0,1.0
1996-05-13,32.75,33.12,32.5,32.88,64900,3.74376493473836,3.78606090499342,3.71518657645792,3.7586256810442,567737.301099686,0.0,1.0
1996-05-14,32.0,32.88,32.0,32.88,128100,3.65802985989703,3.7586256810442,3.65802985989703,3.7586256810442,1120603.20910431,0.0,1.0
1996-05-15,32.75,33.125,32.5,32.875,57900,3.74376493473836,3.78663247215903,3.71518657645792,3.75805411387859,506502.153061199,0.0,1.0
1996-05-16,32.0,32.875,32.0,32.875,139700,3.65802985989703,3.75805411387859,3.65802985989703,3.75805411387859,1222078.59728237,0.0,1.0
1996-05-17,32.0,32.375,31.875,32.125,63900,3.65802985989703,3.7008973973177,3.6437406807568,3.67231903903725,558989.422808473,0.0,1.0
1996-05-20,31.38,31.5,31.25,31.5,30900,3.58715553136152,3.60087314333614,3.57229478505569,3.60087314333614,270309.439198464,0.0,1.0
1996-05-21,31.12,31.5,31.12,31.5,152600,3.55743403874986,3.60087314333614,3.55743403874986,3.60087314333614,1334926.22723901,0.0,1.0
1996-05-22,31.375,31.5,31.25,31.5,69500,3.58658396419591,3.60087314333614,3.57229478505569,3.60087314333614,607977.541239263,0.0,1.0
1996-05-23,31.125,31.5,31.125,31.5,76800,3.55800560591547,3.60087314333614,3.55800560591547,3.60087314333614,671837.052765113,0.0,1.0
1996-05-24,31.5,31.625,31.0,31.125,54900,3.60087314333614,3.61516232247636,3.54371642677525,3.55800560591547,480258.518187561,0.0,1.0
1996-05-28,31.12,31.25,31.0,31.12,66900,3.55743403874986,3.57229478505569,3.54371642677525,3.55743403874986,585233.05768211,0.0,1.0
1996-05-29,31.0,31.12,30.88,31.12,72400,3.54371642677525,3.55743403874986,3.52999881480063,3.55743403874986,633346.388283778,0.0,1.0
1996-05-30,31.125,31.25,31.0,31.125,63900,3.55800560591547,3.57229478505569,3.54371642677525,3.55800560591547,558989.422808473,0.0,1.0
1996-05-31,31.0,31.125,30.875,31.125,71100,3.54371642677525,3.55800560591547,3.52942724763502,3.55800560591547,621974.146505202,0.0,1.0
1996-06-03,31.0,31.0,30.88,31.0,16100,3.54371642677525,3.54371642677525,3.52999881480063,3.54371642677525,140840.84048852,0.0,1.0
1996-06-04,31.0,31.0,30.875,31.0,27800,3.54371642677525,3.54371642677525,3.52942724763502,3.54371642677525,243191.016495705,0.0,1.0
1996-06-05,31.0,31.0,30.875,31.0,145500,3.54371642677525,3.54371642677525,3.52942724763502,3.54371642677525,1272816.2913714,0.0,1.0
1996-06-06,31.875,31.875,30.875,31.0,188400,3.6437406807568,3.6437406807568,3.52942724763502,3.54371642677525,1648100.27006442,0.0,1.0
1996-06-07,31.875,32.0,31.25,31.75,29100,3.6437406807568,3.65802985989703,3.57229478505569,3.62945150161658,254563.258274282,0.0,1.0
1996-06-10,32.0,32.0,31.62,31.62,88400,3.65802985989703,3.65802985989703,3.61459075531075,3.61459075531075,773312.440943177,0.0,1.0
1996-06-11,32.25,32.38,31.88,32.0,69100,3.68660821817747,3.7014689644833,3.64431224792241,3.65802985989703,604478.389922778,0.0,1.0
1996-06-12,32.25,32.375,31.875,32.0,133500,3.68660821817747,3.7008973973177,3.6437406807568,3.65802985989703,1167841.75187686,0.0,1.0
1996-06-13,32.0,32.25,32.0,32.25,20400,3.65802985989703,3.68660821817747,3.65802985989703,3.68660821817747,178456.717140733,0.0,1.0
1996-06-14,32.125,32.125,32.0,32.125,340300,3.67231903903725,3.67231903903725,3.65802985989703,3.67231903903725,2976902.98249959,0.0,1.0
1996-06-17,32.88,33.25,32.88,33.25,72400,3.7586256810442,3.80092165129925,3.7586256810442,3.80092165129925,633346.388283778,0.0,1.0
1996-06-18,32.875,33.25,32.875,33.0,95500,3.75805411387859,3.80092165129925,3.75805411387859,3.77234329301881,835422.376810785,0.0,1.0
1996-06-19,32.875,33.0,32.5,32.875,65200,3.75805411387859,3.77234329301881,3.71518657645792,3.75805411387859,570361.664587049,0.0,1.0
1996-06-20,33.0,33.0,32.75,32.75,15600,3.77234329301881,3.77234329301881,3.74376493473836,3.74376493473836,136466.901342914,0.0,1.0
1996-06-21,32.875,33.25,32.75,33.25,64500,3.75805411387859,3.80092165129925,3.74376493473836,3.80092165129925,564238.1497832,0.0,1.0
1996-06-24,33.12,33.12,32.75,32.88,41700,3.78606090499342,3.78606090499342,3.74376493473836,3.7586256810442,364786.524743558,0.0,1.0
1996-06-25,33.125,33.125,32.75,32.875,466700,3.78663247215903,3.78663247215903,3.74376493473836,3.75805411387859,4082634.79850884,0.0,1.0
1996-06-26,33.375,33.375,32.75,33.125,64300,3.88265575598133,3.88265575598133,3.80994684669329,3.85357219226611,552717.684717223,0.59,1.0
1996-06-27,33.0,33.5,32.875,33.125,56100,3.83903041040851,3.89719753783894,3.8244886285509,3.85357219226611,482231.137054995,0.0,1.0
1996-06-28,32.75,33.125,32.5,32.75,73300,3.80994684669329,3.85357219226611,3.78086328297807,3.80994684669329,630080.968736741,0.0,1.0
1996-07-01,33.12,33.12,32.88,32.88,63500,3.85299052099181,3.85299052099181,3.8250702998252,3.8250702998252,545840.948359933,0.0,1.0
1996-07-02,33.38,33.5,33.12,33.12,99900,3.88323742725563,3.89719753783894,3.85299052099181,3.85299052099181,858732.452616651,0.0,1.0
1996-07-03,33.125,33.125,32.875,32.875,22000,3.85357219226611,3.85357219226611,3.8244886285509,3.8244886285509,189110.249825489,0.0,1.0
1996-07-05,33.375,33.75,33.25,33.5,17900,3.88265575598133,3.92628110155415,3.86811397412372,3.89719753783894,153866.975994375,0.0,1.0
1996-07-08,33.25,33.38,33.25,33.38,125900,3.86811397412372,3.88323742725563,3.86811397412372,3.88323742725563,1082226.38422859,0.0,1.0
1996-07-09,33.25,33.38,33.12,33.25,22400,3.86811397412372,3.88323742725563,3.85299052099181,3.86811397412372,192548.618004134,0.0,1.0
1996-07-10,33.25,33.375,33.25,33.375,27200,3.86811397412372,3.88265575598133,3.86811397412372,3.88265575598133,233809.036147877,0.0,1.0
1996-07-11,33.25,33.375,33.125,33.25,80100,3.86811397412372,3.88265575598133,3.85357219226611,3.86811397412372,688533.227773711,0.0,1.0
1996-07-12,33.375,33.375,33.25,33.375,66900,3.88265575598133,3.88265575598133,3.86811397412372,3.88265575598133,575067.077878417,0.0,1.0
1996-07-15,33.75,34.12,33.62,33.75,194500,3.92628110155415,3.96932477585267,3.91115764842224,3.92628110155415,1671906.52686625,0.0,1.0
1996-07-16,33.75,33.88,33.38,33.62,232600,3.92628110155415,3.94140455468607,3.88323742725563,3.91115764842224,1999411.09588221,0.0,1.0
1996-07-17,33.75,34.125,33.625,33.75,134000,3.92628110155415,3.96990644712698,3.91173931969655,3.92628110155415,1151853.33984616,0.0,1.0
1996-07-18,33.75,33.875,33.375,33.625,63900,3.92628110155415,3.94082288341176,3.88265575598133,3.91173931969655,549279.316538578,0.0,1.0
1996-07-19,33.75,34.0,33.625,33.75,15700,3.92628110155415,3.95536466526937,3.91173931969655,3.92628110155415,134955.951011826,0.0,1.0
1996-07-22,33.88,34.0,33.75,34.0,31100,3.94140455468607,3.95536466526937,3.92628110155415,3.95536466526937,267333.125889668,0.0,1.0
1996-07-23,33.75,33.88,33.62,33.88,20800,3.92628110155415,3.94140455468607,3.91115764842224,3.94140455468607,178795.145289553,0.0,1.0
1996-07-24,33.875,34.0,33.75,34.0,58700,3.94082288341176,3.95536466526937,3.92628110155415,3.95536466526937,504580.53021619,0.0,1.0
1996-07-25,33.75,33.875,33.625,33.875,37500,3.92628110155415,3.94082288341176,3.91173931969655,3.94082288341176,322347.016747992,0.0,1.0
1996-07-26,33.75,33.75,33.25,33.5,22500,3.92628110155415,3.92628110155415,3.86811397412372,3.89719753783894,193408.210048795,0.0,1.0
1996-07-29,34.0,34.25,33.62,33.75,43900,3.95536466526937,3.98444822898459,3.91115764842224,3.92628110155415,377360.907606316,0.0,1.0
1996-07-30,33.62,34.0,33.62,34.0,32800,3.91115764842224,3.95536466526937,3.91115764842224,3.95536466526937,281946.19064891,0.0,1.0
1996-07-31,34.0,34.25,33.625,33.75,35800,3.95536466526937,3.98444822898459,3.91173931969655,3.92628110155415,307733.951988749,0.0,1.0
1996-08-01,33.625,34.0,33.625,34.0,19800,3.91173931969655,3.95536466526937,3.91173931969655,3.95536466526937,170199.224842939,0.0,1.0
1996-08-02,35.12,35.25,34.25,34.5,63900,4.08565903071354,4.10078248384545,3.98444822898459,4.0135317926998,549279.316538577,0.0,1.0
1996-08-05,35.12,35.38,34.75,35.38,31700,4.08565903071354,4.11590593697736,4.04261535641502,4.11590593697736,272490.678157635,0.0,1.0
1996-08-06,35.0,35.0,34.88,35.0,26800,4.07169892013023,4.07169892013023,4.05773880954693,4.07169892013023,230370.667969232,0.0,1.0
1996-08-07,35.125,35.375,34.75,35.375,209500,4.08624070198784,4.11532426570306,4.04261535641502,4.11532426570306,1800845.33356545,0.0,1.0
1996-08-08,35.0,35.0,34.875,35.0,83900,4.07169892013023,4.07169892013023,4.05715713827263,4.07169892013023,721197.725470841,0.0,1.0
1996-08-09,34.875,35.375,34.75,35.0,41800,4.05715713827263,4.11532426570306,4.04261535641502,4.07169892013023,359309.474668428,0.0,1.0
1996-08-12,34.62,35.0,34.25,34.5,79800,4.0274919032831,4.07169892013023,3.98444822898459,4.0135317926998,685954.451639727,0.0,1.0
1996-08-13,34.75,35.0,34.25,34.62,47700,4.04261535641502,4.07169892013023,3.98444822898459,4.0274919032831,410025.405303445,0.0,1.0
1996-08-14,34.625,35.0,34.25,34.5,46400,4.02807357455741,4.07169892013023,3.98444822898459,4.0135317926998,398850.708722848,0.0,1.0
1996-08-15,34.75,35.0,34.25,34.625,46400,4.04261535641502,4.07169892013023,3.98444822898459,4.02807357455741,398850.708722848,0.0,1.0
1996-08-16,35.0,35.0,34.75,34.875,57200,4.07169892013023,4.07169892013023,4.04261535641502,4.05715713827263,491686.64954627,0.0,1.0
1996-08-19,34.75,34.75,34.38,34.62,28500,4.04261535641502,4.04261535641502,3.9995716821165,4.0274919032831,244983.732728474,0.0,1.0
1996-08-20,35.0,35.0,34.75,34.75,36300,4.07169892013023,4.07169892013023,4.04261535641502,4.04261535641502,312031.912212056,0.0,1.0
1996-08-21,34.75,34.75,34.375,34.625,28000,4.04261535641502,4.04261535641502,3.99899001084219,4.02807357455741,240685.772505167,0.0,1.0
1996-08-22,35.0,35.0,34.75,34.75,53000,4.07169892013023,4.07169892013023,4.04261535641502,4.04261535641502,455583.783670495,0.0,1.0
1996-08-23,35.0,35.0,34.875,34.875,36400,4.07169892013023,4.07169892013023,4.05715713827263,4.05715713827263,312891.504256717,0.0,1.0
1996-08-26,34.88,35.0,34.62,35.0,34200,4.05773880954693,4.07169892013023,4.0274919032831,4.07169892013023,293980.479274168,0.0,1.0
1996-08-27,35.0,35.0,34.88,35.0,39900,4.07169892013023,4.07169892013023,4.05773880954693,4.07169892013023,342977.225819863,0.0,1.0
1996-08-28,34.875,35.0,34.625,35.0,41900,4.05715713827263,4.07169892013023,4.02807357455741,4.07169892013023,360169.066713089,0.0,1.0
1996-08-29,35.0,35.0,34.875,35.0,153900,4.07169892013023,4.07169892013023,4.05715713827263,4.07169892013023,1322912.15673376,0.0,1.0
1996-08-30,35.0,35.0,34.875,35.0,86000,4.07169892013023,4.07169892013023,4.05715713827263,4.07169892013023,739249.158408728,0.0,1.0
1996-09-03,35.75,35.88,35.0,35.25,54100,4.15894961127588,4.17407306440779,4.07169892013023,4.10078248384545,465039.296161769,0.0,1.0
1996-09-04,35.75,35.875,35.0,35.25,48200,4.15894961127588,4.17349139313349,4.07169892013023,4.10078248384545,414323.365526752,0.0,1.0
1996-09-05,35.625,36.125,35.625,35.625,98800,4.14440782941827,4.2025749568487,4.14440782941827,4.14440782941827,849276.940125376,0.0,1.0
1996-09-06,35.625,35.875,35.25,35.875,100500,4.14440782941827,4.17349139313349,4.10078248384545,4.17349139313349,863890.004884618,0.0,1.0
1996-09-09,35.5,35.62,35.38,35.38,150500,4.12986604756066,4.14382615814397,4.11590593697736,4.11590593697736,1293686.02721527,0.0,1.0
1996-09-10,35.5,35.625,35.375,35.375,90300,4.12986604756066,4.14440782941827,4.11532426570306,4.11532426570306,776211.616329165,0.0,1.0
1996-09-11,35.625,35.625,35.375,35.5,53500,4.14440782941827,4.14440782941827,4.11532426570306,4.12986604756066,459881.743893802,0.0,1.0
1996-09-12,35.5,35.75,35.375,35.75,49800,4.12986604756066,4.15894961127588,4.11532426570306,4.15894961127588,428076.838241334,0.0,1.0
1996-09-13,35.625,35.625,35.5,35.5,40400,4.14440782941827,4.14440782941827,4.12986604756066,4.12986604756066,347275.18604317,0.0,1.0
1996-09-16,35.38,35.62,35.25,35.62,57300,4.11590593697736,4.14382615814397,4.10078248384545,4.14382615814397,492546.241590932,0.0,1.0
1996-09-17,35.375,35.625,35.25,35.5,48800,4.11532426570306,4.14440782941827,4.10078248384545,4.12986604756066,419480.91779472,0.0,1.0
1996-09-18,35.375,35.5,35.375,35.375,125000,4.11532426570306,4.12986604756066,4.11532426570306,4.11532426570306,1074490.05582664,0.0,1.0
1996-09-19,35.25,35.375,35.25,35.375,107600,4.10078248384545,4.11532426570306,4.10078248384545,4.11532426570306,924921.040055571,0.0,1.0
1996-09-20,35.25,35.375,35.125,35.375,109300,4.10078248384545,4.11532426570306,4.08624070198784,4.11532426570306,939534.104814813,0.0,1.0
1996-09-23,35.38,35.5,35.38,35.38,46000,4.11590593697736,4.12986604756066,4.11590593697736,4.11590593697736,395412.340544203,0.0,1.0
1996-09-24,35.375,35.5,35.375,35.375,451700,4.11532426570306,4.12986604756066,4.11532426570306,4.11532426570306,3882777.26573514,0.0,1.0
1996-09-25,35.625,35.625,35.25,35.5,276900,4.21304503978618,4.21304503978618,4.16869719726212,4.19826242561149,2341432.9556991,0.59,1.0
1996-09-26,35.375,35.375,35.125,35.25,44500,4.18347981143681,4.18347981143681,4.15391458308743,4.16869719726212,376286.62523875,0.0,1.0
1996-09-27,35.5,35.5,35.25,35.375,56000,4.19826242561149,4.19826242561149,4.16869719726212,4.18347981143681,473529.236255507,0.0,1.0
1996-09-30,35.62,35.88,35.5,35.62,149600,4.21245373521919,4.24320157270255,4.19826242561149,4.21245373521919,1264999.53113971,0.0,1.0
1996-10-01,35.625,35.875,35.5,35.625,63800,4.21304503978618,4.24261026813556,4.19826242561149,4.21304503978618,539485.094162524,0.0,1.0
1996-10-02,35.88,36.25,35.75,36.12,527000,4.24320157270255,4.28695811065962,4.22782765396087,4.27158419191795,4456248.34833306,0.0,1.0
1996-10-03,36.125,36.125,35.75,35.875,39500,4.27217549648494,4.27217549648494,4.22782765396087,4.24261026813556,334007.229144509,0.0,1.0
1996-10-04,35.875,36.25,35.75,36.125,50100,4.24261026813556,4.28695811065962,4.22782765396087,4.27217549648494,423639.548864301,0.0,1.0
1996-10-07,36.12,36.5,36.0,36.5,44800,4.27158419191795,4.316523339009,4.25739288231025,4.316523339009,378823.389004405,0.0,1.0
1996-10-08,36.12,36.38,36.0,36.38,52300,4.27158419191795,4.3023320294013,4.25739288231025,4.3023320294013,442242.483145767,0.0,1.0
1996-10-09,36.125,36.5,36.0,36.5,55000,4.27217549648494,4.316523339009,4.25739288231025,4.316523339009,465073.357036658,0.0,1.0
1996-10-10,36.125,36.375,36.0,36.375,77500,4.27217549648494,4.30174072483431,4.25739288231025,4.30174072483431,655330.639460745,0.0,1.0
1996-10-11,36.375,36.5,36.125,36.125,183100,4.30174072483431,4.316523339009,4.27217549648494,4.27217549648494,1548271.48497113,0.0,1.0
1996-10-14,36.88,37.12,36.88,37.0,155300,4.36146248610005,4.38984510531546,4.36146248610005,4.37565379570775,1313198.04268715,0.0,1.0
1996-10-15,37.0,37.12,36.88,37.0,43700,4.37565379570775,4.38984510531546,4.36146248610005,4.37565379570775,369521.921863672,0.0,1.0
1996-10-16,36.875,37.125,36.875,37.0,96700,4.36087118153307,4.39043640988244,4.36087118153307,4.37565379570775,817683.520462632,0.0,1.0
1996-10-17,37.0,37.125,36.875,37.0,44600,4.37565379570775,4.39043640988244,4.36087118153307,4.37565379570775,377132.213160636,0.0,1.0
1996-10-18,37.25,37.375,37.0,37.125,27900,4.40521902405713,4.42000163823182,4.37565379570775,4.39043640988244,235919.030205868,0.0,1.0
1996-10-21,37.12,37.38,37.0,37.38,81800,4.38984510531546,4.42059294279881,4.37565379570775,4.42059294279881,691690.920101792,0.0,1.0
1996-10-22,37.38,37.38,36.88,37.0,48600,4.42059294279881,4.42059294279881,4.36146248610005,4.37565379570775,410955.730036028,0.0,1.0
1996-10-23,37.125,37.375,37.0,37.375,26900,4.39043640988244,4.42000163823182,4.37565379570775,4.42000163823182,227463.15098702,0.0,1.0
1996-10-24,37.375,37.375,36.875,37.0,129900,4.42000163823182,4.42000163823182,4.36087118153307,4.37565379570775,1098418.7105284,0.0,1.0
1996-10-25,37.375,37.5,37.25,37.25,23200,4.42000163823182,4.43478425240651,4.40521902405713,4.40521902405713,196176.397877281,0.0,1.0
1996-10-28,37.12,37.5,37.12,37.38,155500,4.38984510531546,4.43478425240651,4.38984510531546,4.42059294279881,1314889.21853091,0.0,1.0
1996-10-29,37.0,37.25,36.88,37.25,90900,4.37565379570775,4.40521902405713,4.36146248610005,4.40521902405713,768639.420993314,0.0,1.0
1996-10-30,37.125,37.5,37.125,37.375,66900,4.39043640988244,4.43478425240651,4.39043640988244,4.42000163823182,565698.319740953,0.0,1.0
1996-10-31,37.0,37.25,36.875,37.25,143400,4.37565379570775,4.40521902405713,4.36087118153307,4.40521902405713,1212573.07998285,0.0,1.0
1996-11-01,37.0,37.25,36.875,36.875,125600,4.37565379570775,4.40521902405713,4.36087118153307,4.36087118153307,1062058.42988735,0.0,1.0
1996-11-04,37.25,37.38,36.88,37.38,77600,4.40521902405713,4.42059294279881,4.36146248610005,4.42059294279881,656176.22738263,0.0,1.0
1996-11-05,37.25,37.375,36.875,37.375,52000,4.40521902405713,4.42000163823182,4.36087118153307,4.42000163823182,439705.719380113,0.0,1.0
1996-11-06,37.875,38.125,37.25,37.375,134700,4.47913209493057,4.50869732327995,4.40521902405713,4.42000163823182,1139006.93077887,0.0,1.0
1996-11-07,38.75,39.125,38.0,38.0,49900,4.58261039415339,4.62695823667746,4.49391470910526,4.49391470910526,421948.373020532,0.0,1.0
1996-11-08,38.5,38.75,38.375,38.5,503600,4.55304516580401,4.58261039415339,4.53826255162933,4.55304516580401,4258380.77461202,0.0,1.0
1996-11-11,39.25,39.75,39.12,39.38,60900,4.64174085085215,4.7008713075509,4.62636693211047,4.65711476959382,514963.044427863,0.0,1.0
1996-11-12,39.25,39.75,39.125,39.375,61600,4.64174085085215,4.7008713075509,4.62695823667746,4.65652346502683,520882.159881056,0.0,1.0
1996-11-13,39.75,39.875,39.375,39.375,89100,4.7008713075509,4.71565392172559,4.65652346502683,4.65652346502683,753418.838399386,0.0,1.0
1996-11-14,39.875,39.875,39.375,39.5,38800,4.71565392172559,4.71565392172559,4.65652346502683,4.67130607920152,328088.113691315,0.0,1.0
1996-11-15,39.875,39.875,39.75,39.875,170900,4.71565392172559,4.71565392172559,4.7008713075509,4.71565392172559,1445109.75850118,0.0,1.0
1996-11-18,39.88,40.5,39.62,40.0,105900,4.71624522629257,4.78956699259903,4.68549738880922,4.73043653590028,895477.609276039,0.0,1.0
1996-11-19,39.875,40.5,39.625,40.0,81100,4.71565392172559,4.78956699259903,4.68608869337621,4.73043653590028,685771.804648599,0.0,1.0
1996-11-20,39.875,40.125,39.75,40.125,35100,4.71565392172559,4.74521915007496,4.7008713075509,4.74521915007496,296801.360581576,0.0,1.0
1996-11-21,39.5,40.0,39.5,39.875,29200,4.67130607920152,4.73043653590028,4.67130607920152,4.71565392172559,246911.673190371,0.0,1.0
1996-11-22,39.5,39.875,39.25,39.625,54300,4.67130607920152,4.71565392172559,4.64174085085215,4.68608869337621,459154.241583464,0.0,1.0
1996-11-25,39.88,40.0,39.38,39.38,51200,4.71624522629257,4.73043653590028,4.65711476959382,4.65711476959382,432941.016005035,0.0,1.0
1996-11-26,39.875,40.0,39.375,39.375,317500,4.71565392172559,4.73043653590028,4.65652346502683,4.65652346502683,2684741.65198434,0.0,1.0
1996-11-27,40.0,40.25,39.75,39.875,216900,4.73043653590028,4.76000176424965,4.7008713075509,4.71565392172559,1834080.2025682,0.0,1.0
1996-11-29,40.5,40.75,40.125,40.375,11900,4.78956699259903,4.81913222094841,4.74521915007496,4.77478437842434,100624.962704295,0.0,1.0
1996-12-02,41.12,41.12,40.0,40.0,77200,4.86288875890548,4.86288875890548,4.73043653590028,4.73043653590028,652793.875695091,0.0,1.0
1996-12-03,42.0,42.25,41.12,41.25,269900,4.96695836269529,4.99652359104467,4.86288875890548,4.87826267764716,2282241.80116716,0.0,1.0
1996-12-04,41.5,42.0,41.5,41.88,122600,4.90782790599654,4.96695836269529,4.90782790599654,4.95276705308759,1036690.7922308,0.0,1.0
1996-12-05,41.25,41.62,41.0,41.5,39200,4.87826267764716,4.92201921560424,4.84869744929778,4.90782790599654,331470.465378854,0.0,1.0
1996-12-06,41.38,41.62,41.0,41.0,540500,4.89363659638884,4.92201921560424,4.84869744929778,4.84869744929778,4570402.71778752,0.0,1.0
1996-12-09,43.0,43.0,41.38,41.38,170800,5.0852192760928,5.0852192760928,4.89363659638884,4.89363659638884,1444264.17057929,0.0,1.0
1996-12-10,42.88,42.88,42.5,42.75,475100,5.0710279664851,5.0710279664851,5.02608881939404,5.05565404774342,4017388.21687484,0.0,1.0
1996-12-11,42.88,43.12,42.0,42.62,407200,5.0710279664851,5.0994105857005,4.96695836269529,5.04028012900174,3443234.01791504,0.0,1.0
1996-12-12,42.88,43.0,42.75,43.0,492000,5.0710279664851,5.0852192760928,5.05565404774342,5.0852192760928,4160292.57567337,0.0,1.0
1996-12-13,42.62,42.88,42.62,42.88,460600,5.04028012900174,5.0710279664851,5.04028012900174,5.0710279664851,3894777.96820154,0.0,1.0
1996-12-16,41.88,42.75,41.38,42.75,141600,4.95276705308759,5.05565404774342,4.89363659638884,5.05565404774342,1197352.49738892,0.0,1.0
1996-12-17,41.88,41.88,41.25,41.75,141000,4.95276705308759,4.95276705308759,4.87826267764716,4.93739313434591,1192278.96985761,0.0,1.0
1996-12-18,42.88,42.88,41.62,41.62,70800,5.0710279664851,5.0710279664851,4.92201921560424,4.92201921560424,598676.248694461,0.0,1.0
1996-12-19,43.25,43.5,43.0,43.25,209600,5.11478450444217,5.14434973279155,5.0852192760928,5.11478450444217,1772352.28427061,0.0,1.0
1996-12-20,42.62,42.88,41.75,42.25,191900,5.04028012900174,5.0710279664851,4.93739313434591,4.99652359104467,1622683.22209699,0.0,1.0
1996-12-23,42.62,42.62,42.12,42.38,134400,5.04028012900174,5.04028012900174,4.98114967230299,5.01189750978634,1136470.16701322,0.0,1.0
1996-12-24,42.25,42.25,41.75,41.75,52100,5.07043666191811,5.07043666191811,5.01043149432144,5.01043149432144,434129.27658331,0.625,1.0
1996-12-26,41.88,42.25,41.5,42.25,75400,5.02603283789658,5.07043666191811,4.98042891052311,5.07043666191811,628279.221773158,0.0,1.0
1996-12-27,42.12,42.38,41.38,41.5,363400,5.05483531834297,5.08603800549324,4.96602767029991,4.98042891052311,3028072.53570777,0.0,1.0
1996-12-30,41.0,42.25,41.0,42.25,523200,4.92042374292645,5.07043666191811,4.92042374292645,5.07043666191811,4359624.52031454,0.0,1.0
1996-12-31,41.25,41.5,41.0,41.0,131800,4.95042632672478,4.98042891052311,4.92042374292645,4.92042374292645,1098238.74575202,0.0,1.0
1997-01-02,40.63,41.0,39.75,41.0,153600,4.87601991890492,4.92042374292645,4.77041082393479,4.92042374292645,1279889.76743179,0.0,1.0
1997-01-03,41.0,41.13,40.63,40.63,157200,4.92042374292645,4.93602508650158,4.87601991890492,4.87601991890492,1309887.18385597,0.0,1.0
1997-01-06,41.88,41.88,41.0,41.13,139000,5.02603283789658,5.02603283789658,4.92042374292645,4.93602508650158,1158233.57860038,0.0,1.0
1997-01-07,42.13,42.13,41.63,41.88,92300,5.05603542169491,5.05603542169491,4.99603025409824,5.02603283789658,769100.426653349,0.0,1.0
1997-01-08,42.5,42.63,41.75,42.0,91200,5.10043924571644,5.11604058929157,5.01043149432144,5.04043407811978,759934.549412627,0.0,1.0
1997-01-09,42.75,42.88,42.0,42.25,80100,5.13044182951477,5.1460431730899,5.04043407811978,5.07043666191811,667442.515438064,0.0,1.0
1997-01-10,42.63,42.88,42.25,42.25,100900,5.11604058929157,5.1460431730899,5.07043666191811,5.07043666191811,840760.921444453,0.0,1.0
1997-01-13,42.88,43.0,42.63,42.88,114000,5.1460431730899,5.1604444133131,5.11604058929157,5.1460431730899,949918.186765784,0.0,1.0
1997-01-14,42.88,43.13,42.75,42.75,167300,5.1460431730899,5.17604575688824,5.13044182951477,5.13044182951477,1394046.60215716,0.0,1.0
1997-01-15,43.25,43.25,43.0,43.0,114000,5.19044699711144,5.19044699711144,5.1604444133131,5.1604444133131,949918.186765782,0.0,1.0
1997-01-16,43.38,43.5,43.13,43.25,109300,5.20604834068657,5.22044958090977,5.17604575688824,5.19044699711144,910754.893100878,0.0,1.0
1997-01-17,42.38,43.0,41.63,42.88,690700,5.08603800549324,5.1604444133131,4.99603025409824,5.1460431730899,5755337.64560637,0.0,1.0
1997-01-20,41.88,42.25,41.63,41.88,449000,5.02603283789658,5.07043666191811,4.99603025409824,5.02603283789658,3741344.43734944,0.0,1.0
1997-01-21,42.0,42.0,41.75,41.88,482800,5.04043407811978,5.04043407811978,5.01043149432144,5.02603283789658,4022986.84710982,0.0,1.0
1997-01-22,41.88,42.0,41.75,41.88,304700,5.02603283789658,5.04043407811978,5.01043149432144,5.02603283789658,2538947.99568012,0.0,1.0
1997-01-23,41.75,42.0,41.63,41.88,327400,5.01043149432144,5.04043407811978,4.99603025409824,5.02603283789658,2728098.37146594,0.0,1.0
1997-01-24,41.25,41.75,41.13,41.63,283000,4.95042632672478,5.01043149432144,4.93602508650158,4.99603025409824,2358130.23556769,0.0,1.0
1997-01-27,41.38,41.38,41.25,41.25,292600,4.96602767029991,4.96602767029991,4.95042632672478,4.95042632672478,2438123.34603218,0.0,1.0
1997-01-28,41.5,41.63,41.25,41.25,173600,4.98042891052311,4.99603025409824,4.95042632672478,4.95042632672478,1446542.08089947,0.0,1.0
1997-01-29,41.63,41.63,41.5,41.5,95100,4.99603025409824,4.99603025409824,4.98042891052311,4.98042891052311,792431.750538825,0.0,1.0
1997-01-30,41.88,41.88,41.5,41.63,152100,5.02603283789658,5.02603283789658,4.98042891052311,4.99603025409824,1267390.84392172,0.0,1.0
1997-01-31,43.0,43.0,41.63,41.88,166200,5.1604444133131,5.1604444133131,4.99603025409824,5.02603283789658,1384880.72491643,0.0,1.0
1997-02-03,42.88,43.0,42.5,43.0,298300,5.1460431730899,5.1604444133131,5.10043924571644,5.1604444133131,2485619.25537047,0.0,1.0
1997-02-04,42.63,42.88,42.5,42.75,125900,5.11604058929157,5.1460431730899,5.10043924571644,5.13044182951477,1049076.31327905,0.0,1.0
1997-02-05,42.63,42.63,42.5,42.5,97000,5.11604058929157,5.11604058929157,5.10043924571644,5.10043924571644,808263.720318255,0.0,1.0
1997-02-06,42.63,42.63,42.5,42.63,75100,5.11604058929157,5.11604058929157,5.10043924571644,5.11604058929157,625779.437071144,0.0,1.0
1997-02-07,42.75,42.75,42.63,42.63,197600,5.13044182951477,5.13044182951477,5.11604058929157,5.11604058929157,1646524.85706069,0.0,1.0
1997-02-10,42.75,42.88,42.5,42.75,48000,5.13044182951477,5.1460431730899,5.10043924571644,5.13044182951477,399965.552322435,0.0,1.0
1997-02-11,42.25,42.75,42.25,42.63,43600,5.07043666191811,5.13044182951477,5.07043666191811,5.11604058929157,363302.043359545,0.0,1.0
1997-02-12,42.88,42.88,42.5,42.63,166900,5.1460431730899,5.1460431730899,5.10043924571644,5.11604058929157,1390713.5558878,0.0,1.0
1997-02-13,44.5,44.63,43.88,44.25,334100,5.3404599161031,5.35606125967823,5.26605350828323,5.31045733230476,2783926.89647761,0.0,1.0
1997-02-14,44.5,44.75,44.5,44.75,113500,5.3404599161031,5.37046249990143,5.3404599161031,5.37046249990143,945751.87892909,0.0,1.0
1997-02-18,45.0,45.13,44.75,44.88,112500,5.40046508369976,5.41606642727489,5.37046249990143,5.38606384347656,937419.263255707,0.0,1.0
1997-02-19,45.5,45.75,44.88,45.0,223500,5.46047025129642,5.49047283509476,5.38606384347656,5.40046508369976,1862339.60300134,0.0,1.0
1997-02-20,45.38,45.38,45.13,45.38,136400,5.44606901107322,5.44606901107322,5.41606642727489,5.44606901107322,1136568.77784959,0.0,1.0
1997-02-21,45.25,45.5,45.13,45.38,98800,5.43046766749809,5.46047025129642,5.41606642727489,5.44606901107322,823262.428530346,0.0,1.0
1997-02-24,45.38,45.5,45.0,45.0,87000,5.44606901107322,5.46047025129642,5.40046508369976,5.40046508369976,724937.563584414,0.0,1.0
1997-02-25,45.5,45.63,45.38,45.5,183300,5.46047025129642,5.47607159487156,5.44606901107322,5.46047025129642,1527368.4529313,0.0,1.0
1997-02-26,45.63,45.75,45.5,45.63,138500,5.47607159487156,5.49047283509476,5.46047025129642,5.47607159487156,1154067.27076369,0.0,1.0
1997-02-27,45.5,45.63,45.38,45.63,27900,5.46047025129642,5.47607159487156,5.44606901107322,5.47607159487156,232479.977287416,0.0,1.0
1997-02-28,45.25,45.5,45.25,45.38,45200,5.43046766749809,5.46047025129642,5.43046766749809,5.44606901107322,376634.22843696,0.0,1.0
1997-03-03,45.5,45.5,45.13,45.25,108700,5.46047025129642,5.46047025129642,5.41606642727489,5.43046766749809,905755.323696848,0.0,1.0
1997-03-04,45.63,45.63,45.38,45.5,95100,5.47607159487156,5.47607159487156,5.44606901107322,5.46047025129642,792431.750538824,0.0,1.0
1997-03-05,45.88,45.88,45.38,45.38,116500,5.50607417866989,5.50607417866989,5.44606901107322,5.44606901107322,970749.725949243,0.0,1.0
1997-03-06,46.13,46.13,45.88,45.88,58800,5.53607676246822,5.53607676246822,5.50607417866989,5.50607417866989,489957.801594983,0.0,1.0
1997-03-07,47.75,48.0,46.0,46.13,128700,5.73049350548141,5.76049608927974,5.52047541889309,5.53607676246822,1072407.63716453,0.0,1.0
1997-03-10,48.0,48.0,47.25,47.75,71500,5.76049608927974,5.76049608927974,5.67048833788475,5.73049350548141,595782.020646961,0.0,1.0
1997-03-11,48.38,48.38,48.0,48.13,66100,5.80610001665321,5.80610001665321,5.76049608927974,5.77609743285488,550785.896010687,0.0,1.0
1997-03-12,48.5,48.75,48.25,48.25,147000,5.82050125687641,5.85050384067474,5.79049867307808,5.79049867307808,1224894.50398746,0.0,1.0
1997-03-13,48.0,48.88,48.0,48.38,112900,5.76049608927974,5.86610518424987,5.76049608927974,5.80610001665321,940752.309525061,0.0,1.0
1997-03-14,47.63,48.13,47.63,48.13,62900,5.71609226525821,5.77609743285488,5.71609226525821,5.77609743285488,524121.525855858,0.0,1.0
1997-03-17,47.63,47.63,47.25,47.38,45000,5.71609226525821,5.71609226525821,5.67048833788475,5.68608968145988,374967.705302283,0.0,1.0
1997-03-18,47.38,47.75,47.38,47.63,50800,5.68608968145988,5.73049350548141,5.68608968145988,5.71609226525821,423296.876207911,0.0,1.0
1997-03-19,47.5,47.5,47.13,47.5,154200,5.70049092168308,5.70049092168308,5.65608709766155,5.70049092168308,1284889.33683582,0.0,1.0
1997-03-20,47.75,47.75,47.38,47.5,106300,5.73049350548141,5.73049350548141,5.68608968145988,5.70049092168308,885757.046080726,0.0,1.0
1997-03-21,47.38,47.88,47.25,47.75,71600,5.68608968145988,5.74609484905655,5.67048833788475,5.73049350548141,596615.282214299,0.0,1.0
1997-03-24,46.88,47.75,46.75,47.38,501300,5.62608451386322,5.73049350548141,5.61048317028808,5.68608968145988,4177140.23706743,0.0,1.0
1997-03-25,45.88,46.0,45.5,46.0,92100,5.58108063816572,5.59567805918969,5.5348554715898,5.59567805918969,757120.04071469,0.625,1.0
1997-03-26,45.5,45.88,45.5,45.75,141000,5.5348554715898,5.58108063816572,5.5348554715898,5.56526676538975,1159108.85712021,0.0,1.0
1997-03-27,45.13,45.5,45.0,45.13,213500,5.48984675676589,5.5348554715898,5.47403288398992,5.48984675676589,1755104.546065,0.0,1.0
1997-03-31,44.5,45.38,44.0,45.25,172600,5.41321029639003,5.52025805056583,5.35238770879014,5.50444417778986,1418880.77119821,0.0,1.0
1997-04-01,44.38,44.5,44.13,44.38,104800,5.39861287536605,5.41321029639003,5.36820158156611,5.39861287536605,861522.044157434,0.0,1.0
1997-04-02,44.63,44.63,44.25,44.25,107300,5.429024169166,5.429024169166,5.38279900259008,5.38279900259008,882073.619638287,0.0,1.0
1997-04-03,44.63,44.88,44.38,44.75,47200,5.429024169166,5.45943546296594,5.39861287536605,5.44362159018997,388013.745078538,0.0,1.0
1997-04-04,44.63,44.75,44.38,44.63,51700,5.429024169166,5.44362159018997,5.39861287536605,5.429024169166,425006.580944077,0.0,1.0
1997-04-07,45.5,45.5,44.75,44.75,153700,5.5348554715898,5.5348554715898,5.44362159018997,5.44362159018997,1263510.86056295,0.0,1.0
1997-04-08,45.88,46.0,45.5,45.63,342100,5.58108063816572,5.59567805918969,5.5348554715898,5.55066934436577,2812277.58880017,0.0,1.0
1997-04-09,45.63,45.88,45.38,45.75,51400,5.55066934436577,5.58108063816572,5.52025805056583,5.56526676538975,422540.391886375,0.0,1.0
1997-04-10,45.13,45.5,45.0,45.38,25800,5.48984675676589,5.5348554715898,5.47403288398992,5.52025805056583,212092.258962421,0.0,1.0
1997-04-11,44.75,45.13,44.75,44.88,32900,5.44362159018997,5.48984675676589,5.44362159018997,5.45943546296594,270458.733328049,0.0,1.0
1997-04-14,44.38,45.0,44.38,44.75,27700,5.39861287536605,5.47403288398992,5.39861287536605,5.44362159018997,227711.456327871,0.0,1.0
1997-04-15,44.5,44.63,44.13,44.5,34900,5.41321029639003,5.429024169166,5.36820158156611,5.41321029639003,286899.993712733,0.0,1.0
1997-04-16,43.88,44.5,43.75,44.5,85700,5.33779028776617,5.41321029639003,5.3219764149902,5.41321029639003,704508.007483702,0.0,1.0
1997-04-17,43.25,43.75,43.13,43.63,44300,5.26115382739031,5.3219764149902,5.24655640636633,5.30737899396622,364173.917520747,0.0,1.0
1997-04-18,43.13,43.25,42.75,43.13,37000,5.24655640636633,5.26115382739031,5.20033123979042,5.24655640636633,304163.317116651,0.0,1.0
1997-04-21,43.38,43.38,43.13,43.25,119500,5.27696770016628,5.27696770016628,5.24655640636633,5.26115382739031,982365.307984859,0.0,1.0
1997-04-22,43.0,43.38,42.75,43.13,41500,5.23074253359036,5.27696770016628,5.20033123979042,5.24655640636633,341156.15298219,0.0,1.0
1997-04-23,42.0,42.88,41.63,42.63,161200,5.10909735839059,5.21614511256639,5.06408864356667,5.18573381876645,1325165.58700552,0.0,1.0
1997-04-24,42.38,42.5,41.25,41.63,102700,5.1553225249665,5.16991994599048,5.01786347699076,5.06408864356667,844258.720753516,0.0,1.0
1997-04-25,42.38,42.63,42.25,42.25,115500,5.1553225249665,5.18573381876645,5.13950865219053,5.13950865219053,949482.787215492,0.0,1.0
1997-04-28,42.75,42.88,42.38,42.63,169100,5.20033123979042,5.21614511256639,5.1553225249665,5.18573381876645,1390108.56552502,0.0,1.0
1997-04-29,43.38,43.5,43.13,43.13,65900,5.27696770016628,5.29156512119025,5.24655640636633,5.24655640636633,541739.529675332,0.0,1.0
1997-04-30,43.75,44.0,43.38,43.5,177300,5.3219764149902,5.35238770879014,5.27696770016628,5.29156512119025,1457517.73310222,0.0,1.0
1997-05-01,43.5,43.88,43.5,43.75,96200,5.29156512119025,5.33779028776617,5.29156512119025,5.3219764149902,790824.624503293,0.0,1.0
1997-05-02,43.5,43.63,43.5,43.63,205300,5.29156512119025,5.30737899396622,5.29156512119025,5.30737899396622,1687695.3784878,0.0,1.0
1997-05-05,43.88,43.88,43.5,43.63,166200,5.33779028776617,5.33779028776617,5.29156512119025,5.30737899396622,1366268.73796723,0.0,1.0
1997-05-06,43.25,44.13,43.13,43.88,184200,5.26115382739031,5.36820158156611,5.24655640636633,5.33779028776617,1514240.08142938,0.0,1.0
1997-05-07,43.0,43.25,42.88,43.0,79300,5.23074253359036,5.26115382739031,5.21614511256639,5.23074253359036,651895.974252715,0.0,1.0
1997-05-08,42.88,43.0,42.75,42.88,35200,5.21614511256639,5.23074253359036,5.20033123979042,5.21614511256639,289366.182770436,0.0,1.0
1997-05-09,43.0,43.13,42.75,42.88,45800,5.23074253359036,5.24655640636633,5.20033123979042,5.21614511256639,376504.86280926,0.0,1.0
1997-05-12,43.25,43.38,43.0,43.0,65600,5.26115382739031,5.27696770016628,5.23074253359036,5.23074253359036,539273.340617629,0.0,1.0
1997-05-13,43.0,43.5,43.0,43.38,159700,5.23074253359036,5.29156512119025,5.23074253359036,5.27696770016628,1312834.64171701,0.0,1.0
1997-05-14,43.5,43.63,43.25,43.38,136500,5.29156512119025,5.30737899396622,5.26115382739031,5.27696770016628,1122116.02125467,0.0,1.0
1997-05-15,44.25,44.25,43.5,43.5,171700,5.38279900259008,5.38279900259008,5.29156512119025,5.29156512119025,1411482.20402511,0.0,1.0
1997-05-16,44.88,44.88,44.13,44.13,81900,5.45943546296594,5.45943546296594,5.36820158156611,5.36820158156611,673269.612752803,0.0,1.0
1997-05-19,45.5,45.88,44.88,45.13,79900,5.5348554715898,5.58108063816572,5.45943546296594,5.48984675676589,656828.35236812,0.0,1.0
1997-05-20,45.25,45.63,44.88,45.5,38300,5.50444417778986,5.55066934436577,5.45943546296594,5.5348554715898,314850.136366695,0.0,1.0
1997-05-21,45.75,45.88,45.25,45.5,182200,5.56526676538975,5.58108063816572,5.50444417778986,5.5348554715898,1497798.8210447,0.0,1.0
1997-05-22,45.75,46.0,45.5,45.63,59900,5.56526676538975,5.59567805918969,5.5348554715898,5.55066934436577,492415.748521281,0.0,1.0
1997-05-23,45.88,46.0,45.75,45.75,34000,5.58108063816572,5.59567805918969,5.56526676538975,5.56526676538975,279501.426539625,0.0,1.0
1997-05-27,46.0,46.13,45.75,45.75,105300,5.59567805918969,5.61149193196566,5.56526676538975,5.56526676538975,865632.359253604,0.0,1.0
1997-05-28,46.13,46.13,45.75,45.88,205700,5.61149193196566,5.61149193196566,5.56526676538975,5.58108063816572,1690983.63056473,0.0,1.0
1997-05-29,46.13,46.13,45.88,46.0,127900,5.61149193196566,5.61149193196566,5.58108063816572,5.59567805918969,1051418.60160053,0.0,1.0
1997-05-30,47.25,47.25,46.13,46.25,105600,5.74773452818941,5.74773452818941,5.61149193196566,5.62608935298964,868098.548311307,0.0,1.0
1997-06-02,46.5,47.25,46.13,47.25,110700,5.65650064678958,5.74773452818941,5.61149193196566,5.74773452818941,910023.76229225,0.0,1.0
1997-06-03,46.5,46.5,46.25,46.5,46000,5.65650064678958,5.65650064678958,5.62608935298964,5.65650064678958,378148.988847728,0.0,1.0
1997-06-04,46.13,46.5,46.0,46.38,57700,5.61149193196566,5.65650064678958,5.59567805918969,5.64190322576561,474330.362098129,0.0,1.0
1997-06-05,45.63,46.13,45.63,46.13,174700,5.55066934436577,5.61149193196566,5.55066934436577,5.61149193196566,1436144.09460213,0.0,1.0
1997-06-06,46.88,47.13,45.5,45.88,212300,5.70272581336549,5.73313710716544,5.5348554715898,5.58108063816572,1745239.78983419,0.0,1.0
1997-06-09,45.88,47.0,45.88,46.88,111300,5.58108063816572,5.71732323438947,5.58108063816572,5.70272581336549,914956.140407655,0.0,1.0
1997-06-10,45.88,45.88,45.25,45.5,949200,5.58108063816572,5.58108063816572,5.50444417778986,5.5348554715898,7803022.17857095,0.0,1.0
1997-06-11,45.75,45.88,45.75,45.75,256700,5.56526676538975,5.58108063816572,5.56526676538975,5.56526676538975,2110235.77037417,0.0,1.0
1997-06-12,45.88,46.0,45.75,45.75,177600,5.58108063816572,5.59567805918969,5.56526676538975,5.56526676538975,1459983.92215992,0.0,1.0
1997-06-13,46.25,46.5,45.88,45.88,311200,5.62608935298964,5.65650064678958,5.58108063816572,5.58108063816572,2558260.1158568,0.0,1.0
1997-06-16,46.88,46.88,46.25,46.25,179100,5.70272581336549,5.70272581336549,5.62608935298964,5.62608935298964,1472314.86744844,0.0,1.0
1997-06-17,46.88,47.13,46.5,46.63,149200,5.70272581336549,5.73313710716544,5.65650064678958,5.67231451956555,1226518.02469742,0.0,1.0
1997-06-18,46.88,47.0,46.38,46.75,111100,5.70272581336549,5.71732323438947,5.64190322576561,5.68691194058952,913312.014369188,0.0,1.0
1997-06-19,46.88,47.0,46.63,46.75,96700,5.70272581336549,5.71732323438947,5.67231451956555,5.68691194058952,794934.939599464,0.0,1.0
1997-06-20,46.63,47.13,46.38,46.88,331200,5.67231451956555,5.73313710716544,5.64190322576561,5.70272581336549,2722672.71970364,0.0,1.0
1997-06-23,47.0,47.13,46.75,46.88,141400,5.71732323438947,5.73313710716544,5.68691194058952,5.70272581336549,1162397.10919715,0.0,1.0
1997-06-24,46.75,46.88,46.5,46.75,103100,5.68691194058952,5.70272581336549,5.65650064678958,5.68691194058952,847546.972830452,0.0,1.0
1997-06-25,46.13,46.25,45.75,46.0,209500,5.68752016646552,5.70231536308325,5.64066871050938,5.67149203679632,1699200.12890359,0.625,1.0
1997-06-26,46.38,46.63,46.0,46.38,99800,5.71834349275246,5.7491668190394,5.67149203679632,5.71834349275246,809451.899114933,0.0,1.0
1997-06-27,46.63,46.63,46.25,46.38,164800,5.7491668190394,5.7491668190394,5.70231536308325,5.71834349275246,1336650.02980101,0.0,1.0
1997-06-30,47.5,47.5,46.63,46.63,122900,5.85643199451793,5.85643199451793,5.7491668190394,5.7491668190394,996810.004020295,0.0,1.0
1997-07-01,47.5,47.63,47.13,47.63,92000,5.85643199451793,5.87246012418714,5.81081347161327,5.87246012418714,746188.123432605,0.0,1.0
1997-07-02,48.0,48.0,47.75,47.75,41500,5.91807864709181,5.91807864709181,5.88725532080487,5.88725532080487,336595.729591881,0.0,1.0
1997-07-03,47.75,48.0,47.63,48.0,47300,5.88725532080487,5.91807864709181,5.87246012418714,5.91807864709181,383638.024330024,0.0,1.0
1997-07-07,48.0,48.0,47.63,48.0,55200,5.91807864709181,5.91807864709181,5.87246012418714,5.91807864709181,447712.874059562,0.0,1.0
1997-07-08,49.0,49.13,48.0,49.0,139100,6.04137195223955,6.05740008190876,5.91807864709181,6.04137195223955,1128203.99966821,0.0,1.0
1997-07-09,49.0,49.63,49.0,49.0,60100,6.04137195223955,6.11904673448263,6.04137195223955,6.04137195223955,487455.502372821,0.0,1.0
1997-07-10,48.13,48.5,48.13,48.13,104200,5.93410677676101,5.97972529966568,5.93410677676101,5.93410677676101,845139.157192146,0.0,1.0
1997-07-11,49.5,49.5,49.38,49.5,102100,6.10301860481343,6.10301860481343,6.0882234081957,6.10301860481343,828106.602200748,0.0,1.0
1997-07-14,49.75,50.0,49.63,49.75,97200,6.13384193110036,6.1646652573873,6.11904673448263,6.13384193110036,788363.973887491,0.0,1.0
1997-07-15,50.13,50.13,49.75,49.75,144300,6.18069338705651,6.18069338705651,6.13384193110036,6.13384193110036,1170379.85012309,0.0,1.0
1997-07-16,50.63,51.0,50.38,50.5,86700,6.24234003963038,6.28795856253504,6.21151671334344,6.22631190996117,703201.198930508,0.0,1.0
1997-07-17,50.75,50.88,50.75,50.88,74300,6.25713523624811,6.27316336591732,6.25713523624811,6.27316336591732,602628.017076549,0.0,1.0
1997-07-18,51.0,51.5,50.88,50.88,190600,6.28795856253504,6.34960521510892,6.27316336591732,6.27316336591732,1545907.13398103,0.0,1.0
1997-07-21,50.25,51.0,50.25,50.75,48100,6.19548858367424,6.28795856253504,6.19548858367424,6.25713523624811,390126.616707698,0.0,1.0
1997-07-22,50.88,51.0,50.25,50.5,144200,6.27316336591732,6.28795856253504,6.19548858367424,6.22631190996117,1169568.77607589,0.0,1.0
1997-07-23,51.5,51.5,51.25,51.25,188800,6.34960521510892,6.34960521510892,6.31878188882198,6.31878188882198,1531307.80113126,0.0,1.0
1997-07-24,51.56,51.75,51.31,51.38,39600,6.35700281341778,6.38042854139585,6.32617948713085,6.33481001849119,321185.322694904,0.0,1.0
1997-07-25,51.88,52.13,51.25,51.25,68700,6.39645667106506,6.427279997352,6.31878188882198,6.31878188882198,557207.870432825,0.0,1.0
1997-07-28,52.0,52.13,51.88,51.88,71100,6.41125186768279,6.427279997352,6.39645667106506,6.39645667106506,576673.64756585,0.0,1.0
1997-07-29,51.63,51.75,51.5,51.63,183900,6.36563334477813,6.38042854139585,6.34960521510892,6.36563334477813,1491565.172818,0.0,1.0
1997-07-30,51.25,51.75,51.0,51.63,150300,6.31878188882198,6.38042854139585,6.28795856253504,6.36563334477813,1219044.29295566,0.0,1.0
1997-07-31,50.44,51.0,49.38,51.0,145700,6.21891431165231,6.28795856253504,6.0882234081957,6.28795856253504,1181734.88678403,0.0,1.0
1997-08-01,51.25,51.63,50.5,50.5,52400,6.31878188882198,6.36563334477813,6.22631190996117,6.22631190996117,425002.800737701,0.0,1.0
1997-08-04,51.5,51.63,50.88,51.5,63000,6.34960521510892,6.36563334477813,6.27316336591732,6.34960521510892,510976.649741892,0.0,1.0
1997-08-05,52.38,52.38,51.38,51.5,126400,6.45810332363893,6.45810332363893,6.33481001849119,6.34960521510892,1025197.59567262,0.0,1.0
1997-08-06,52.5,53.0,52.38,52.88,79000,6.47289852025666,6.53454517283054,6.45810332363893,6.51974997621281,640748.497295389,0.0,1.0
1997-08-07,52.5,52.5,52.25,52.38,96500,6.47289852025666,6.47289852025666,6.44207519396973,6.45810332363893,782686.455557026,0.0,1.0
1997-08-08,52.5,52.63,52.25,52.25,112100,6.47289852025666,6.48892664992587,6.44207519396973,6.44207519396973,909214.006921685,0.0,1.0
1997-08-11,51.5,52.5,51.0,52.25,55800,6.34960521510892,6.47289852025666,6.28795856253504,6.44207519396973,452579.318342818,0.0,1.0
1997-08-12,51.0,51.63,50.88,51.5,153300,6.28795856253504,6.36563334477813,6.27316336591732,6.34960521510892,1243376.51437194,0.0,1.0
1997-08-13,50.5,51.0,50.0,50.88,66900,6.22631190996117,6.28795856253504,6.1646652573873,6.27316336591732,542608.537583057,0.0,1.0
1997-08-14,50.88,50.88,50.38,50.38,62700,6.27316336591732,6.27316336591732,6.21151671334344,6.21151671334344,508543.427600264,0.0,1.0
1997-08-15,51.25,51.25,50.75,51.0,43200,6.31878188882198,6.31878188882198,6.25713523624811,6.28795856253504,350383.98839444,0.0,1.0
1997-08-18,51.88,51.88,51.0,51.25,74300,6.39645667106506,6.39645667106506,6.28795856253504,6.31878188882198,602628.017076549,0.0,1.0
1997-08-19,52.0,52.25,51.75,51.75,434100,6.41125186768279,6.44207519396973,6.38042854139585,6.38042854139585,3520872.4389358,0.0,1.0
1997-08-20,52.13,52.13,52.0,52.0,38500,6.427279997352,6.427279997352,6.41125186768279,6.41125186768279,312263.508175601,0.0,1.0
1997-08-21,51.13,52.25,50.88,52.13,153700,6.30398669220425,6.44207519396973,6.27316336591732,6.427279997352,1246620.81056077,0.0,1.0
1997-08-22,51.13,51.13,51.0,51.0,22900,6.30398669220425,6.30398669220425,6.28795856253504,6.28795856253504,185735.956810942,0.0,1.0
1997-08-25,50.5,51.25,50.25,51.0,36500,6.22631190996117,6.31878188882198,6.19548858367424,6.28795856253504,296042.027231414,0.0,1.0
1997-08-26,51.0,51.0,50.25,50.5,35500,6.28795856253504,6.28795856253504,6.19548858367424,6.22631190996117,287931.28675932,0.0,1.0
1997-08-27,50.38,51.0,50.13,51.0,96300,6.21151671334344,6.28795856253504,6.18069338705651,6.28795856253504,781064.307462607,0.0,1.0
1997-08-28,48.75,49.88,48.25,48.38,1357500,6.01054862595262,6.14987006076957,5.94890197337874,5.96493010304795,11010330.190867,0.0,1.0
1997-08-29,48.75,48.75,48.5,48.63,376200,6.01054862595262,6.01054862595262,5.97972529966568,5.99575342933489,3051260.56560158,0.0,1.0
1997-09-02,49.0,49.0,48.63,48.88,464100,6.04137195223955,6.04137195223955,5.99575342933489,6.02657675562182,3764194.65309861,0.0,1.0
1997-09-03,49.75,49.75,49.0,49.0,483300,6.13384193110036,6.13384193110036,6.04137195223955,6.04137195223955,3919920.8701628,0.0,1.0
1997-09-04,50.13,50.25,49.63,49.75,220600,6.18069338705651,6.19548858367424,6.11904673448263,6.13384193110036,1789229.34814383,0.0,1.0
1997-09-05,50.13,50.38,49.88,49.88,348800,6.18069338705651,6.21151671334344,6.14987006076957,6.14987006076957,2829026.27666622,0.0,1.0
1997-09-08,50.0,50.13,49.63,50.13,169800,6.1646652573873,6.18069338705651,6.11904673448263,6.18069338705651,1377203.73216148,0.0,1.0
1997-09-09,50.13,50.13,49.88,50.0,90700,6.18069338705651,6.18069338705651,6.14987006076957,6.1646652573873,735644.160818882,0.0,1.0
1997-09-10,50.25,50.25,49.75,49.88,87200,6.19548858367424,6.19548858367424,6.13384193110036,6.14987006076957,707256.569166555,0.0,1.0
1997-09-11,51.13,51.13,50.25,50.25,78200,6.30398669220425,6.30398669220425,6.19548858367424,6.19548858367424,634259.904917714,0.0,1.0
1997-09-12,51.38,51.5,51.25,51.25,148800,6.33481001849119,6.34960521510892,6.31878188882198,6.31878188882198,1206878.18224752,0.0,1.0
1997-09-15,50.75,51.38,50.5,51.13,139500,6.25713523624811,6.33481001849119,6.22631190996117,6.30398669220425,1131448.29585705,0.0,1.0
1997-09-16,51.0,51.0,50.13,50.5,150900,6.28795856253504,6.28795856253504,6.18069338705651,6.22631190996117,1223910.73723891,0.0,1.0
1997-09-17,50.88,50.88,50.63,50.75,141500,6.27316336591732,6.27316336591732,6.24234003963038,6.25713523624811,1147669.77680123,0.0,1.0
1997-09-18,50.5,50.88,50.38,50.63,287200,6.22631190996117,6.27316336591732,6.21151671334344,6.24234003963038,2329404.66358526,0.0,1.0
1997-09-19,50.5,50.63,50.38,50.63,179400,6.22631190996117,6.24234003963038,6.21151671334344,6.24234003963038,1455066.84069358,0.0,1.0
1997-09-22,50.5,50.63,50.38,50.5,185300,6.22631190996117,6.24234003963038,6.21151671334344,6.22631190996117,1502920.20947893,0.0,1.0
1997-09-23,51.38,51.5,50.63,50.63,318300,6.33481001849119,6.34960521510892,6.24234003963038,6.24234003963038,2581648.69226737,0.0,1.0
1997-09-24,50.88,50.88,50.63,50.75,444100,6.35022168163466,6.35022168163466,6.31901972761719,6.33399666554557,3558270.73964187,0.625,1.0
1997-09-25,51.38,51.38,50.75,50.88,176500,6.41262558966959,6.41262558966959,6.33399666554557,6.35022168163466,1414174.25252599,0.0,1.0
1997-09-26,52.0,52.0,51.38,51.5,180300,6.4900064356329,6.4900064356329,6.41262558966959,6.42760252759797,1444621.06362853,0.0,1.0
1997-09-29,52.75,53.0,51.88,52.0,244100,6.5836122976853,6.61481425170277,6.47502949770452,6.4900064356329,1955806.99740279,0.0,1.0
1997-09-30,54.63,54.63,52.63,52.75,214900,6.81825099189664,6.81825099189664,6.56863535975692,6.5836122976853,1721847.29103589,0.0,1.0
1997-10-01,54.88,54.88,54.63,54.75,163200,6.84945294591411,6.84945294591411,6.81825099189664,6.83322792982503,1307610.41366709,0.0,1.0
1997-10-02,54.5,55.0,54.13,54.75,134900,6.80202597580756,6.86442988384249,6.75584708386171,6.83322792982503,1080861.79414026,0.0,1.0
1997-10-03,54.25,55.0,54.13,54.63,105600,6.7708240217901,6.86442988384249,6.75584708386171,6.81825099189664,846100.855902233,0.0,1.0
1997-10-06,54.5,54.63,54.25,54.38,38700,6.80202597580756,6.81825099189664,6.7708240217901,6.78704903787918,310076.734123262,0.0,1.0
1997-10-07,54.63,54.75,54.13,54.5,130600,6.81825099189664,6.83322792982503,6.75584708386171,6.80202597580756,1046408.82368212,0.0,1.0
1997-10-08,54.75,55.0,54.63,54.75,173400,6.83322792982503,6.86442988384249,6.81825099189664,6.83322792982503,1389336.06452128,0.0,1.0
1997-10-09,54.38,54.75,54.38,54.75,86800,6.78704903787918,6.83322792982503,6.78704903787918,6.83322792982503,695469.26413176,0.0,1.0
1997-10-10,54.0,54.25,53.88,54.0,61500,6.73962206777263,6.7708240217901,6.72464512984425,6.73962206777263,492757.600738516,0.0,1.0
1997-10-13,53.5,54.0,53.5,53.75,58800,6.6772181597377,6.73962206777263,6.6772181597377,6.70842011375516,471124.340218289,0.0,1.0
1997-10-14,53.13,53.75,53.0,53.38,110000,6.63103926779185,6.70842011375516,6.61481425170277,6.66224122180931,881355.058231493,0.0,1.0
1997-10-15,52.75,53.25,52.75,53.25,100000,6.5836122976853,6.64601620572023,6.5836122976853,6.64601620572023,801231.871119539,0.0,1.0
1997-10-16,52.5,52.63,52.0,52.63,146800,6.55241034366783,6.56863535975692,6.4900064356329,6.56863535975692,1176208.38680348,0.0,1.0
1997-10-17,52.5,53.0,52.38,52.5,105400,6.55241034366783,6.61481425170277,6.53743340573945,6.55241034366783,844498.392159995,0.0,1.0
1997-10-20,52.63,52.88,52.5,52.5,107500,6.56863535975692,6.59983731377438,6.55241034366783,6.55241034366783,861324.261453504,0.0,1.0
1997-10-21,52.38,52.75,52.13,52.63,76400,6.53743340573945,6.5836122976853,6.50623145172198,6.56863535975692,612141.149535328,0.0,1.0
1997-10-22,52.5,52.5,52.38,52.38,33600,6.55241034366783,6.55241034366783,6.53743340573945,6.53743340573945,269213.908696165,0.0,1.0
1997-10-23,52.38,52.38,52.0,52.38,57300,6.53743340573945,6.53743340573945,6.4900064356329,6.53743340573945,459105.862151496,0.0,1.0
1997-10-24,52.0,52.38,51.88,52.25,54100,6.4900064356329,6.53743340573945,6.47502949770452,6.52120838965037,433466.442275671,0.0,1.0
1997-10-27,50.88,51.5,50.88,51.5,243700,6.35022168163466,6.42760252759797,6.35022168163466,6.42760252759797,1952602.06991832,0.0,1.0
1997-10-28,50.13,50.38,47.38,50.25,342000,6.25661581958226,6.28781777359972,5.91339432539013,6.27159275751064,2740212.99922882,0.0,1.0
1997-10-29,50.75,50.75,50.13,50.25,214200,6.33399666554557,6.33399666554557,6.25661581958226,6.27159275751064,1716238.66793805,0.0,1.0
1997-10-30,50.38,50.63,50.25,50.5,135500,6.28781777359972,6.31901972761719,6.27159275751064,6.30279471152811,1085669.18536698,0.0,1.0
1997-10-31,50.5,50.5,50.38,50.5,153200,6.30279471152811,6.30279471152811,6.28781777359972,6.30279471152811,1227487.22655513,0.0,1.0
1997-11-03,50.5,50.5,50.25,50.5,72200,6.30279471152811,6.30279471152811,6.27159275751064,6.30279471152811,578489.410948307,0.0,1.0
1997-11-04,50.25,50.63,50.25,50.5,60000,6.27159275751064,6.31901972761719,6.27159275751064,6.30279471152811,480739.122671723,0.0,1.0
1997-11-05,50.75,50.75,50.0,50.38,233700,6.33399666554557,6.33399666554557,6.24039080349318,6.28781777359972,1872478.88280636,0.0,1.0
1997-11-06,50.75,50.88,50.56,50.75,203500,6.33399666554557,6.35022168163466,6.3102831804923,6.33399666554557,1630506.85772826,0.0,1.0
1997-11-07,50.63,50.75,50.25,50.75,82200,6.31901972761719,6.33399666554557,6.27159275751064,6.33399666554557,658612.598060261,0.0,1.0
1997-11-10,50.38,50.5,49.88,50.5,74800,6.28781777359972,6.30279471152811,6.22541386556479,6.30279471152811,599321.439597416,0.0,1.0
1997-11-11,49.94,50.63,49.94,50.5,140100,6.23290233452898,6.31901972761719,6.23290233452898,6.30279471152811,1122525.85143847,0.0,1.0
1997-11-12,49.63,50.0,49.5,49.75,158100,6.19421191154733,6.24039080349318,6.17798689545824,6.20918884947571,1266747.58823999,0.0,1.0
1997-11-13,49.31,49.88,48.88,49.75,131200,6.15427341040497,6.22541386556479,6.10060604949493,6.20918884947571,1051216.21490884,0.0,1.0
1997-11-14,49.5,49.88,48.69,49.25,150500,6.17798689545824,6.22541386556479,6.07689256444165,6.14678494144078,1205853.96603491,0.0,1.0
1997-11-17,49.69,50.0,49.5,49.63,206500,6.20170038051152,6.24039080349318,6.17798689545824,6.19421191154733,1654543.81386185,0.0,1.0
1997-11-18,49.69,49.88,49.5,49.63,175700,6.20170038051152,6.22541386556479,6.17798689545824,6.19421191154733,1407764.39755703,0.0,1.0
1997-11-19,49.75,50.0,49.63,49.69,64400,6.20918884947571,6.24039080349318,6.19421191154733,6.20170038051152,515993.325000983,0.0,1.0
1997-11-20,50.19,50.5,49.69,49.69,157100,6.26410428854645,6.30279471152811,6.20170038051152,6.20170038051152,1258735.2695288,0.0,1.0
1997-11-21,50.19,50.25,49.88,50.0,135700,6.26410428854645,6.27159275751064,6.22541386556479,6.24039080349318,1087271.64910921,0.0,1.0
1997-11-24,49.75,50.25,49.75,50.13,194400,6.20918884947571,6.27159275751064,6.20918884947571,6.25661581958226,1557594.75745638,0.0,1.0
1997-11-25,49.56,49.88,49.44,49.88,79100,6.18547536442244,6.22541386556479,6.17049842649405,6.22541386556479,633774.410055555,0.0,1.0
1997-11-26,49.63,49.75,49.56,49.69,66900,6.19421191154733,6.20918884947571,6.18547536442244,6.20170038051152,536024.121778971,0.0,1.0
1997-11-28,50.0,50.0,49.75,49.75,68700,6.24039080349318,6.24039080349318,6.20918884947571,6.20918884947571,550446.295459123,0.0,1.0
1997-12-01,49.75,49.94,49.69,49.88,159600,6.20918884947571,6.23290233452898,6.20170038051152,6.22541386556479,1278766.06630678,0.0,1.0
1997-12-02,49.06,49.75,48.63,49.75,418600,6.1230714563875,6.20918884947571,6.06940409547746,6.20918884947571,3353956.61250639,0.0,1.0
1997-12-03,49.88,49.88,49.0,49.0,102100,6.22541386556479,6.22541386556479,6.11558298742331,6.11558298742331,818057.74041305,0.0,1.0
1997-12-04,50.0,50.06,49.31,50.0,91200,6.24039080349318,6.24787927245737,6.15427341040497,6.24039080349318,730723.466461019,0.0,1.0
1997-12-05,49.5,50.0,49.5,50.0,80200,6.17798689545824,6.24039080349318,6.17798689545824,6.24039080349318,642587.960637871,0.0,1.0
1997-12-08,50.06,50.06,49.63,49.63,128100,6.24787927245737,6.24787927245737,6.19421191154733,6.19421191154733,1026378.02690413,0.0,1.0
1997-12-09,50.75,50.88,50.0,50.06,255400,6.33399666554557,6.35022168163466,6.24039080349318,6.24787927245737,2046346.1988393,0.0,1.0
1997-12-10,51.88,51.88,51.0,51.0,168700,6.47502949770452,6.47502949770452,6.36519861956304,6.36519861956304,1351678.16657866,0.0,1.0
1997-12-11,51.06,51.19,50.88,51.19,142800,6.45630832529404,6.47274624308268,6.43354813143284,6.47274624308268,1129340.11708122,0.67,1.0
1997-12-12,51.25,51.25,51.0,51.13,103300,6.48033297436975,6.48033297436975,6.44872159400697,6.46515951179562,816952.619709311,0.0,1.0
1997-12-15,51.06,51.31,51.0,51.25,74700,6.45630832529404,6.48791970565682,6.44872159400697,6.48033297436975,590768.254523577,0.0,1.0
1997-12-16,51.25,51.38,50.94,51.13,170200,6.48033297436975,6.4967708921584,6.44113486271991,6.46515951179562,1346034.22918223,0.0,1.0
1997-12-17,51.38,51.5,51.25,51.31,257700,6.4967708921584,6.51194435473253,6.48033297436975,6.48791970565682,2038031.84994278,0.0,1.0
1997-12-18,51.31,51.44,50.75,51.38,128300,6.48791970565682,6.50435762344546,6.41711021364419,6.4967708921584,1014666.2256409,0.0,1.0
1997-12-19,50.0,51.31,50.0,51.31,163200,6.32227607255586,6.48791970565682,6.32227607255586,6.48791970565682,1290674.41952139,0.0,1.0
1997-12-22,49.88,50.38,49.81,50.0,164200,6.30710260998172,6.37032537070728,6.29825142348014,6.32227607255586,1298582.96375865,0.0,1.0
1997-12-23,50.13,50.38,49.88,49.88,143100,6.3387139903445,6.37032537070728,6.30710260998172,6.30710260998172,1131712.6803524,0.0,1.0
1997-12-24,50.63,50.75,50.25,50.25,95000,6.40193675107006,6.41711021364419,6.35388745291863,6.35388745291863,751311.702540025,0.0,1.0
1997-12-26,50.5,50.69,50.38,50.63,65600,6.38549883328141,6.40952348235713,6.37032537070728,6.40193675107006,518800.50196448,0.0,1.0
1997-12-29,50.88,50.88,50.56,50.63,129800,6.43354813143284,6.43354813143284,6.39308556456848,6.40193675107006,1026529.04199679,0.0,1.0
1997-12-30,50.88,51.0,50.63,50.88,109300,6.43354813143284,6.44872159400697,6.40193675107006,6.43354813143284,864403.885132891,0.0,1.0
1997-12-31,50.56,51.06,50.56,50.94,328500,6.39308556456848,6.45630832529404,6.39308556456848,6.44113486271991,2597956.78194103,0.0,1.0
1998-01-02,50.63,50.88,50.5,50.63,104300,6.40193675107006,6.43354813143284,6.38549883328141,6.40193675107006,824861.163946574,0.0,1.0
1998-01-05,50.75,51.0,50.5,50.63,312400,6.41711021364419,6.44872159400697,6.38549883328141,6.40193675107006,2470629.21972109,0.0,1.0
1998-01-06,50.69,51.0,50.63,50.88,348700,6.40952348235713,6.44872159400697,6.40193675107006,6.43354813143284,2757709.37553375,0.0,1.0
1998-01-07,50.69,50.88,50.63,50.75,232800,6.40952348235713,6.43354813143284,6.40193675107006,6.41711021364419,1841109.09843492,0.0,1.0
1998-01-08,50.94,51.0,50.69,50.69,217200,6.44113486271991,6.44872159400697,6.40952348235713,6.40952348235713,1717735.80833361,0.0,1.0
1998-01-09,51.0,51.81,50.88,51.06,226200,6.44872159400697,6.55114246638238,6.43354813143284,6.45630832529404,1788912.70646899,0.0,1.0
1998-01-12,50.5,50.75,50.25,50.75,164600,6.38549883328141,6.41711021364419,6.35388745291863,6.41711021364419,1301746.38145356,0.0,1.0
1998-01-13,50.44,50.63,50.38,50.38,151700,6.37791210199435,6.40193675107006,6.37032537070728,6.37032537070728,1199726.16079286,0.0,1.0
1998-01-14,50.69,50.75,50.38,50.5,93900,6.40952348235713,6.41711021364419,6.37032537070728,6.38549883328141,742612.303879034,0.0,1.0
1998-01-15,51.5,51.56,50.69,50.69,227000,6.51194435473253,6.5195310860196,6.40952348235713,6.40952348235713,1795239.5418588,0.0,1.0
1998-01-16,52.13,52.38,52.0,52.0,275900,6.59160503324674,6.62321641360951,6.57516711545809,6.57516711545809,2181967.35506098,0.0,1.0
1998-01-20,51.13,52.44,51.0,52.38,52100,6.46515951179562,6.63080314489658,6.44872159400697,6.62321641360951,412035.154761424,0.0,1.0
1998-01-21,50.44,51.13,50.38,51.13,87500,6.37791210199435,6.46515951179562,6.37032537070728,6.46515951179562,691997.620760549,0.0,1.0
1998-01-22,50.13,50.38,50.0,50.25,1021500,6.3387139903445,6.37032537070728,6.32227607255586,6.35388745291863,8078577.93836458,0.0,1.0
1998-01-23,50.06,50.38,50.0,50.19,268400,6.32986280384292,6.37032537070728,6.32227607255586,6.34630072163157,2122653.2732815,0.0,1.0
1998-01-26,50.19,50.25,50.0,50.06,137400,6.34630072163157,6.35388745291863,6.32227607255586,6.32986280384292,1086633.97819999,0.0,1.0
1998-01-27,50.25,50.44,50.06,50.25,113200,6.35388745291863,6.37791210199435,6.32986280384292,6.35388745291863,895247.20765822,0.0,1.0
1998-01-28,51.25,51.25,50.25,50.38,280100,6.48033297436975,6.48033297436975,6.35388745291863,6.37032537070728,2215183.24085748,0.0,1.0
1998-01-29,51.06,51.38,51.0,51.19,227400,6.45630832529404,6.4967708921584,6.44872159400697,6.47274624308268,1798402.9595537,0.0,1.0
1998-01-30,51.13,51.25,51.0,51.13,146900,6.46515951179562,6.48033297436975,6.44872159400697,6.46515951179562,1161765.148454,0.0,1.0
1998-02-02,51.13,51.44,51.06,51.44,175400,6.46515951179562,6.50435762344546,6.45630832529404,6.50435762344546,1387158.659216,0.0,1.0
1998-02-03,50.81,51.19,50.63,51.06,107700,6.42469694493126,6.47274624308268,6.40193675107006,6.45630832529404,851750.21435327,0.0,1.0
1998-02-04,50.44,50.94,50.31,50.94,129800,6.37791210199435,6.44113486271991,6.3614741842057,6.44113486271991,1026529.04199679,0.0,1.0
1998-02-05,50.44,50.69,50.38,50.44,140000,6.37791210199435,6.40952348235713,6.37032537070728,6.37791210199435,1107196.19321688,0.0,1.0
1998-02-06,50.5,50.56,50.38,50.44,80200,6.38549883328141,6.39308556456848,6.37032537070728,6.37791210199435,634265.247828526,0.0,1.0
1998-02-09,50.63,50.75,50.25,50.38,279100,6.40193675107006,6.41711021364419,6.35388745291863,6.37032537070728,2207274.69662022,0.0,1.0
1998-02-10,50.69,50.75,50.63,50.75,212600,6.40952348235713,6.41711021364419,6.40193675107006,6.41711021364419,1681356.5048422,0.0,1.0
1998-02-11,50.56,50.88,50.56,50.75,155400,6.39308556456848,6.43354813143284,6.39308556456848,6.41711021364419,1228987.77447074,0.0,1.0
1998-02-12,50.5,50.63,50.5,50.63,125900,6.38549883328141,6.40193675107006,6.38549883328141,6.40193675107006,995685.719471465,0.0,1.0
1998-02-13,50.25,50.56,50.25,50.38,341500,6.35388745291863,6.39308556456848,6.35388745291863,6.37032537070728,2700767.85702546,0.0,1.0
1998-02-17,50.38,50.56,50.25,50.25,204100,6.37032537070728,6.39308556456848,6.35388745291863,6.35388745291863,1614133.87882546,0.0,1.0
1998-02-18,50.0,50.44,49.94,50.38,247900,6.32227607255586,6.37791210199435,6.31468934126879,6.37032537070728,1960528.1164176,0.0,1.0
1998-02-19,49.0,49.88,48.75,49.88,332200,6.19583055110474,6.30710260998172,6.16421917074196,6.30710260998172,2627218.39561891,0.0,1.0
1998-02-20,49.06,49.25,49.0,49.0,507800,6.20341728239181,6.22744193146752,6.19583055110474,6.19583055110474,4015958.76368236,0.0,1.0
1998-02-23,49.5,49.75,49.06,49.06,173400,6.2590533118303,6.29066469219308,6.20341728239181,6.20341728239181,1371341.57074148,0.0,1.0
1998-02-24,49.0,49.63,48.94,49.5,387600,6.19583055110474,6.27549122961894,6.18824381981767,6.2590533118303,3065351.7463633,0.0,1.0
1998-02-25,49.06,49.13,48.94,49.0,294200,6.20341728239181,6.21226846889338,6.18824381981767,6.19583055110474,2326693.7146029,0.0,1.0
1998-02-26,49.0,49.13,48.88,49.06,216300,6.19583055110474,6.21226846889338,6.18065708853061,6.20341728239181,1710618.11852008,0.0,1.0
1998-02-27,48.0,49.0,47.94,49.0,1633800,6.06938502965362,6.19583055110474,6.06179829836655,6.19583055110474,12920979.574841,0.0,1.0
1998-03-02,47.5,47.94,46.94,47.94,871900,6.00616226892806,6.06179829836655,5.93535277691544,6.06179829836655,6895459.72046998,0.0,1.0
1998-03-03,47.94,48.25,47.44,47.5,499100,6.06179829836655,6.1009964100164,5.998575537641,6.00616226892806,3947154.42881817,0.0,1.0
1998-03-04,48.5,48.5,47.75,47.88,253500,6.13260779037918,6.13260779037918,6.03777364929084,6.05421156707949,2004815.96414628,0.0,1.0
1998-03-05,48.13,48.63,48.0,48.25,156800,6.08582294744227,6.14904570816783,6.06938502965362,6.1009964100164,1240059.7364029,0.0,1.0
1998-03-06,48.75,48.75,48.13,48.13,266800,6.16421917074196,6.16421917074196,6.08582294744227,6.08582294744227,2109999.60250188,0.0,1.0
1998-03-09,48.69,48.81,48.5,48.63,207300,6.15663243945489,6.17180590202903,6.13260779037918,6.14904570816783,1639441.22038471,0.0,1.0
1998-03-10,48.75,48.88,48.63,48.69,365900,6.16421917074196,6.18065708853061,6.14904570816783,6.15663243945489,2893736.33641468,0.0,1.0
1998-03-11,48.94,49.13,48.75,48.75,217700,6.18824381981767,6.21226846889338,6.16421917074196,6.16421917074196,1721690.08045225,0.0,1.0
1998-03-12,49.0,49.0,48.88,49.0,87800,6.19583055110474,6.19583055110474,6.18065708853061,6.19583055110474,694370.184031728,0.0,1.0
1998-03-13,48.81,49.0,48.5,49.0,317100,6.17180590202903,6.19583055110474,6.13260779037918,6.19583055110474,2507799.37763623,0.0,1.0
1998-03-16,48.75,48.94,48.75,48.75,119800,6.16421917074196,6.18824381981767,6.16421917074196,6.16421917074196,947443.599624157,0.0,1.0
1998-03-17,48.5,48.81,48.5,48.81,321200,6.13260779037918,6.17180590202903,6.13260779037918,6.17180590202903,2540224.40900901,0.0,1.0
1998-03-18,48.75,48.75,48.44,48.63,254200,6.16421917074196,6.16421917074196,6.12502105909211,6.14904570816783,2010351.94511236,0.0,1.0
1998-03-19,48.94,49.0,48.69,48.75,582600,6.18824381981767,6.19583055110474,6.15663243945489,6.16421917074196,4607517.87262967,0.0,1.0
1998-03-20,50.0,50.13,49.63,49.63,930200,6.32227607255586,6.3387139903445,6.27549122961894,6.27549122961894,7356527.84950242,0.0,1.0
1998-03-23,49.75,50.19,49.75,50.13,246200,6.29066469219308,6.34630072163157,6.29066469219308,6.3387139903445,1947083.59121425,0.0,1.0
1998-03-24,49.88,50.13,49.75,49.88,683300,6.30710260998172,6.3387139903445,6.29066469219308,6.30710260998172,5403908.27732209,0.0,1.0
1998-03-25,50.44,50.63,49.44,49.5,1112700,6.4626306013666,6.48697437246611,6.3345054903165,6.34219299697951,8684480.27775745,0.67,1.0
1998-03-26,50.81,51.0,50.13,50.31,145800,6.51003689245513,6.53438066355465,6.42291181694107,6.44597433693008,1137950.23321384,0.0,1.0
1998-03-27,50.44,50.75,50.13,50.5,115900,6.4626306013666,6.50234938579212,6.42291181694107,6.4703181080296,904584.581820876,0.0,1.0
1998-03-30,50.38,50.69,50.38,50.44,82000,6.45494309470359,6.49466187912912,6.45494309470359,6.4626306013666,639999.445291733,0.0,1.0
1998-03-31,50.25,50.44,49.88,50.38,245400,6.43828683026708,6.4626306013666,6.39088053917854,6.45494309470359,1915315.41310477,0.0,1.0
1998-04-01,50.31,50.44,50.0,50.25,159100,6.44597433693008,6.4626306013666,6.40625555250456,6.43828683026708,1241755.02129164,0.0,1.0
1998-04-02,50.38,50.5,50.13,50.31,288900,6.45494309470359,6.4703181080296,6.42291181694107,6.44597433693008,2254827.31396075,0.0,1.0
1998-04-03,50.63,50.94,50.38,50.44,148700,6.48697437246611,6.52669315689164,6.45494309470359,6.4626306013666,1160584.35993757,0.0,1.0
1998-04-06,50.13,51.0,50.06,50.75,201500,6.42291181694107,6.53438066355465,6.41394305916756,6.50234938579212,1572681.56373517,0.0,1.0
1998-04-07,50.56,50.63,50.0,50.0,176400,6.47800561469261,6.48697437246611,6.40625555250456,6.40625555250456,1376779.29450563,0.0,1.0
1998-04-08,50.88,50.88,50.44,50.56,164700,6.51900565022864,6.51900565022864,6.4626306013666,6.47800561469261,1285462.3004823,0.0,1.0
1998-04-09,51.25,51.25,50.81,50.81,340200,6.56641194131717,6.56641194131717,6.51003689245513,6.51003689245513,2655217.21083229,0.0,1.0
1998-04-13,51.69,52.56,51.13,51.13,241600,6.62278699017921,6.73425583679279,6.55103692799116,6.55103692799116,1885656.9022254,0.0,1.0
1998-04-14,51.44,51.94,51.44,51.56,632700,6.59075571241669,6.65481826794173,6.59075571241669,6.6061307257427,4938142.0614156,0.0,1.0
1998-04-15,51.25,51.5,51.25,51.31,192800,6.56641194131717,6.59844321907969,6.56641194131717,6.57409944798018,1504779.18356398,0.0,1.0
1998-04-16,50.69,51.0,50.63,51.0,190200,6.49466187912912,6.53438066355465,6.48697437246611,6.53438066355465,1484486.51822546,0.0,1.0
1998-04-17,49.88,50.56,49.5,50.56,339200,6.39088053917854,6.47800561469261,6.34219299697951,6.47800561469261,2647412.33954824,0.0,1.0
1998-04-20,49.81,50.25,49.81,50.0,151400,6.38191178140504,6.43828683026708,6.38191178140504,6.40625555250456,1181657.51240449,0.0,1.0
1998-04-21,49.38,49.88,49.31,49.75,714900,6.3268179836535,6.39088053917854,6.31784922587999,6.37422427474203,5579702.48096414,0.0,1.0
1998-04-22,49.44,49.69,49.25,49.38,167300,6.3345054903165,6.36653676807903,6.31016171921699,6.3268179836535,1305754.96582082,0.0,1.0
1998-04-23,49.13,49.63,49.13,49.5,117600,6.29478670589098,6.35884926141602,6.29478670589098,6.34219299697951,917852.863003753,0.0,1.0
1998-04-24,48.38,49.19,48.31,49.19,73000,6.19869287260341,6.30247421255398,6.1897241148299,6.30247421255398,569755.603735323,0.0,1.0
1998-04-27,48.44,48.69,48.13,48.38,129100,6.20638037926641,6.23841165702894,6.16666159484089,6.19869287260341,1007608.88277028,0.0,1.0
1998-04-28,48.69,48.94,48.5,48.56,132200,6.23841165702894,6.27044293479146,6.21406788592942,6.22175539259242,1031803.98375082,0.0,1.0
1998-04-29,49.13,49.38,48.56,48.69,87400,6.29478670589098,6.3268179836535,6.22175539259242,6.23841165702894,682145.750225579,0.0,1.0
1998-04-30,49.13,49.38,49.06,49.31,273000,6.29478670589098,6.3268179836535,6.28581794811747,6.31784922587999,2130729.86054443,0.0,1.0
1998-05-01,49.19,49.38,49.13,49.13,137500,6.30247421255398,6.3268179836535,6.29478670589098,6.29478670589098,1073169.80155626,0.0,1.0
1998-05-04,49.19,49.31,49.19,49.19,142200,6.30247421255398,6.31784922587999,6.30247421255398,6.30247421255398,1109852.69659127,0.0,1.0
1998-05-05,49.06,49.25,49.06,49.25,75000,6.28581794811747,6.31016171921699,6.28581794811747,6.31016171921699,585365.346303414,0.0,1.0
1998-05-06,49.06,49.5,49.06,49.19,118400,6.28581794811747,6.34219299697951,6.28581794811747,6.30247421255398,924096.76003099,0.0,1.0
1998-05-07,49.19,49.44,49.0,49.06,192800,6.30247421255398,6.3345054903165,6.27813044145446,6.28581794811747,1504779.18356398,0.0,1.0
1998-05-08,49.0,49.25,49.0,49.25,505900,6.27813044145446,6.31016171921699,6.27813044145446,6.31016171921699,3948484.38259863,0.0,1.0
1998-05-11,49.13,49.38,48.88,48.88,154600,6.29478670589098,6.3268179836535,6.26275542812845,6.26275542812845,1206633.10051344,0.0,1.0
1998-05-12,49.25,49.38,49.0,49.13,89900,6.31016171921699,6.3268179836535,6.27813044145446,6.29478670589098,701657.928435692,0.0,1.0
1998-05-13,49.38,49.44,49.19,49.44,348700,6.3268179836535,6.3345054903165,6.30247421255398,6.3345054903165,2721558.61674667,0.0,1.0
1998-05-14,49.25,49.5,49.25,49.25,229500,6.31016171921699,6.34219299697951,6.31016171921699,6.31016171921699,1791217.95968845,0.0,1.0
1998-05-15,48.5,49.25,48.5,49.13,116900,6.21406788592942,6.31016171921699,6.21406788592942,6.29478670589098,912389.453104922,0.0,1.0
1998-05-18,48.75,48.88,48.13,48.38,97100,6.24609916369194,6.26275542812845,6.16666159484089,6.19869287260341,757853.001680821,0.0,1.0
1998-05-19,48.63,48.81,48.38,48.5,94900,6.23072415036593,6.25378667035495,6.19869287260341,6.21406788592942,740682.28485592,0.0,1.0
1998-05-20,48.0,48.69,47.75,48.62,137600,6.15000533040437,6.23841165702894,6.11797405264185,6.22944289925543,1073950.28868466,0.0,1.0
1998-05-21,48.0,48.44,48.0,48.0,92400,6.15000533040437,6.20638037926641,6.15000533040437,6.15000533040437,721170.106645807,0.0,1.0
1998-05-22,48.44,48.69,48.31,48.5,47500,6.20638037926641,6.23841165702894,6.1897241148299,6.21406788592942,370731.385992163,0.0,1.0
1998-05-26,48.44,48.63,48.19,48.25,76500,6.20638037926641,6.23072415036593,6.17434910150389,6.1820366081669,597072.653229483,0.0,1.0
1998-05-27,47.75,48.56,47.75,48.56,71800,6.11797405264185,6.22175539259242,6.11797405264185,6.22175539259242,560389.758194469,0.0,1.0
1998-05-28,48.56,48.63,47.88,47.88,64300,6.22175539259242,6.23072415036593,6.13463031707836,6.13463031707836,501853.223564128,0.0,1.0
1998-05-29,48.94,49.0,48.44,48.44,117900,6.27044293479146,6.27813044145446,6.20638037926641,6.20638037926641,920194.324388967,0.0,1.0
1998-06-01,48.94,49.25,48.75,48.75,422700,6.27044293479146,6.31016171921699,6.24609916369194,6.24609916369194,3299119.09176604,0.0,1.0
1998-06-02,49.0,49.38,48.94,49.0,84000,6.27813044145446,6.3268179836535,6.27044293479146,6.27813044145446,655609.187859825,0.0,1.0
1998-06-03,48.94,49.13,48.75,48.75,52400,6.27044293479146,6.29478670589098,6.24609916369194,6.24609916369194,408975.255283985,0.0,1.0
1998-06-04,48.94,49.13,48.81,48.88,54800,6.27044293479146,6.29478670589098,6.25378667035495,6.26275542812845,427706.946365695,0.0,1.0
1998-06-05,49.06,49.31,48.94,49.06,131400,6.28581794811747,6.31784922587999,6.27044293479146,6.28581794811747,1025560.08672358,0.0,1.0
1998-06-08,49.63,49.69,49.0,49.0,166000,6.35884926141602,6.36653676807903,6.27813044145446,6.27813044145446,1295608.63315156,0.0,1.0
1998-06-09,49.56,49.88,49.5,49.63,801900,6.34988050364252,6.39088053917854,6.34219299697951,6.35884926141602,6258726.2826761,0.0,1.0
1998-06-10,49.56,49.75,49.56,49.75,257200,6.34988050364252,6.37422427474203,6.34988050364252,6.37422427474203,2007412.89425651,0.0,1.0
1998-06-11,49.25,49.56,49.25,49.56,156700,6.31016171921699,6.34988050364252,6.31016171921699,6.34988050364252,1223023.33020993,0.0,1.0
1998-06-12,48.69,49.25,48.63,49.25,225200,6.23841165702894,6.31016171921699,6.23072415036593,6.31016171921699,1757657.01316705,0.0,1.0
1998-06-15,48.31,48.38,47.75,48.31,75200,6.1897241148299,6.19869287260341,6.11797405264185,6.1897241148299,586926.320560224,0.0,1.0
1998-06-16,47.75,48.5,47.69,48.5,101400,6.11797405264185,6.21406788592942,6.11028654597884,6.21406788592942,791413.948202216,0.0,1.0
1998-06-17,47.75,48.0,47.44,47.75,168100,6.11797405264185,6.15000533040437,6.07825526821632,6.11797405264185,1311998.86284805,0.0,1.0
1998-06-18,46.88,47.69,46.75,47.63,248800,6.00650520602827,6.11028654597884,5.98984894159176,6.10259903931584,1941851.97547053,0.0,1.0
1998-06-19,46.75,46.94,46.25,46.88,329400,5.98984894159176,6.01419271269128,5.92578638606671,6.00650520602827,2570924.6009646,0.0,1.0
1998-06-22,46.5,46.88,46.25,46.81,437600,5.95781766382924,6.00650520602827,5.92578638606671,5.99753644825477,3415411.67389832,0.0,1.0
1998-06-23,45.88,46.5,45.63,46.25,633000,5.87838009497818,5.95781766382924,5.84634881721566,5.92578638606671,4940483.52280082,0.0,1.0
1998-06-24,45.19,45.38,44.88,45.13,446600,5.87581759275718,5.90052229164242,5.83550992615495,5.86801610889868,3434731.19806802,0.67,1.0
1998-06-25,44.94,45.19,44.5,45.06,321800,5.84331141001345,5.87581759275718,5.78610052838448,5.85891437773044,2474913.79206961,0.0,1.0
1998-06-26,44.81,45.13,44.5,45.13,86100,5.8264081949867,5.86801610889868,5.78610052838448,5.86801610889868,662181.720003709,0.0,1.0
1998-06-29,45.56,46.0,44.81,44.81,334000,5.9239267432179,5.98113762484687,5.8264081949867,5.8264081949867,2568742.09618164,0.0,1.0
1998-06-30,47.38,47.44,45.56,45.56,327500,6.16057175359228,6.16837323745078,5.9239267432179,5.9239267432179,2518751.60628588,0.0,1.0
1998-07-01,46.69,47.0,46.25,47.0,281200,6.07085468921958,6.11116235582181,6.01364380759061,6.11116235582181,2162665.50133615,0.0,1.0
1998-07-02,46.56,47.06,46.5,46.81,218700,6.05395147419284,6.1189638396803,6.04614999033434,6.08645765693657,1681987.71387702,0.0,1.0
1998-07-06,46.44,47.0,46.06,46.44,76900,6.03834850647584,6.11116235582181,5.98893910870537,6.03834850647584,591425.949689724,0.0,1.0
1998-07-07,47.13,47.38,46.19,46.69,285500,6.12806557084855,6.16057175359228,6.00584232373211,6.07085468921958,2195736.13311334,0.0,1.0
1998-07-08,46.69,47.5,46.44,47.13,409200,6.07085468921958,6.17617472130927,6.03834850647584,6.12806557084855,3147093.61005247,0.0,1.0
1998-07-09,45.31,46.25,45.0,46.25,960400,5.89142056047417,6.01364380759061,5.85111289387194,6.01364380759061,7386287.1532121,0.0,1.0
1998-07-10,46.06,46.06,45.5,45.5,304600,5.98893910870537,5.98893910870537,5.91612525935941,5.91612525935941,2342631.26496086,0.0,1.0
1998-07-13,46.19,46.25,46.0,46.06,199900,6.00584232373211,6.01364380759061,5.98113762484687,5.98893910870537,1537399.83540931,0.0,1.0
1998-07-14,46.19,46.38,46.13,46.38,230300,6.00584232373211,6.03054702261735,5.99804083987362,6.03054702261735,1771201.51122943,0.0,1.0
1998-07-15,45.88,46.19,45.69,46.19,208700,5.96553465712988,6.00584232373211,5.94082995824464,6.00584232373211,1605079.26788355,0.0,1.0
1998-07-16,46.0,46.25,45.75,46.0,245600,5.98113762484687,6.01364380759061,5.94863144210314,5.98113762484687,1888871.43359943,0.0,1.0
1998-07-17,46.0,46.38,45.69,45.88,339100,5.98113762484687,6.03054702261735,5.94082995824464,5.96553465712988,2607965.4036383,0.0,1.0
1998-07-20,46.0,46.25,45.88,46.0,78200,5.98113762484687,6.01364380759061,5.96553465712988,5.98113762484687,601424.047668874,0.0,1.0
1998-07-21,45.75,46.25,45.75,46.0,64200,5.94863144210314,6.01364380759061,5.94863144210314,5.98113762484687,493752.223278027,0.0,1.0
1998-07-22,45.75,45.94,45.56,45.56,48800,5.94863144210314,5.97333614098838,5.9239267432179,5.9239267432179,375313.216448095,0.0,1.0
1998-07-23,45.5,45.88,45.5,45.75,268600,5.91612525935941,5.96553465712988,5.91612525935941,5.94863144210314,2065760.85938439,0.0,1.0
1998-07-24,45.38,45.69,45.38,45.5,194000,5.90052229164242,5.94082995824464,5.90052229164242,5.91612525935941,1492023.85227316,0.0,1.0
1998-07-27,43.88,45.25,43.88,45.25,290400,5.70548519518002,5.88361907661568,5.70548519518002,5.88361907661568,2233421.27165014,0.0,1.0
1998-07-28,42.0,43.94,42.0,43.94,1124000,5.46103870094715,5.71328667903851,5.46103870094715,5.71328667903851,8644509.32966513,0.0,1.0
1998-07-29,41.75,42.06,41.63,42.0,464500,5.42853251820341,5.46884018480564,5.41292955048642,5.46103870094715,3572397.31639632,0.0,1.0
1998-07-30,42.0,42.06,41.75,41.88,381700,5.46103870094715,5.46884018480564,5.42853251820341,5.44543573323015,2935595.38357045,0.0,1.0
1998-07-31,42.0,42.31,41.88,42.0,228400,5.46103870094715,5.50134636754937,5.44543573323015,5.46103870094715,1756588.90649067,0.0,1.0
1998-08-03,41.56,42.0,41.5,42.0,214200,5.40382781931818,5.46103870094715,5.39602633545968,5.46103870094715,1647378.91317996,0.0,1.0
1998-08-04,40.69,41.88,40.69,41.75,197100,5.29070630336998,5.44543573323015,5.29070630336998,5.42853251820341,1515865.47053114,0.0,1.0
1998-08-05,40.88,41.0,40.0,40.56,278600,5.31541100225522,5.33101396997221,5.20098923899728,5.27380308834324,2142669.30537785,0.0,1.0
1998-08-06,41.88,42.38,40.75,40.75,681600,5.44543573323015,5.51044809871762,5.29850778722848,5.29850778722848,5242079.67891438,0.0,1.0
1998-08-07,42.13,42.19,41.88,41.88,342200,5.47794191597389,5.48574339983238,5.44543573323015,5.44543573323015,2631807.02189627,0.0,1.0
1998-08-10,41.88,42.31,41.88,42.13,163300,5.44543573323015,5.50134636754937,5.44543573323015,5.47794191597389,1255914.92307324,0.0,1.0
1998-08-11,41.81,42.0,41.25,41.63,361200,5.43633400206191,5.46103870094715,5.36352015271595,5.41292955048642,2777933.06928385,0.0,1.0
1998-08-12,42.25,42.31,41.25,41.63,407300,5.49354488369088,5.50134636754937,5.36352015271595,5.41292955048642,3132481.00531371,0.0,1.0
1998-08-13,42.0,42.13,41.88,42.13,389600,5.46103870094715,5.47794191597389,5.44543573323015,5.47794191597389,2996353.05590528,0.0,1.0
1998-08-14,42.0,42.13,41.88,42.06,245800,5.46103870094715,5.47794191597389,5.44543573323015,5.46884018480564,1890409.6025193,0.0,1.0
1998-08-17,42.25,42.25,42.0,42.13,154600,5.49354488369088,5.49354488369088,5.46103870094715,5.47794191597389,1189004.57505892,0.0,1.0
1998-08-18,42.81,43.0,42.25,42.25,191000,5.56635873303684,5.59106343192208,5.49354488369088,5.49354488369088,1468951.31847513,0.0,1.0
1998-08-19,42.44,43.0,42.38,42.81,82500,5.51824958257612,5.59106343192208,5.51044809871762,5.56635873303684,634494.679446062,0.0,1.0
1998-08-20,42.0,42.38,41.56,42.31,144000,5.46103870094715,5.51044809871762,5.40382781931818,5.50134636754937,1107481.62230585,0.0,1.0
1998-08-21,41.56,41.75,41.5,41.75,54200,5.40382781931818,5.42853251820341,5.39602633545968,5.42853251820341,416843.777284564,0.0,1.0
1998-08-24,41.25,41.81,41.0,41.69,155800,5.36352015271595,5.43633400206191,5.33101396997221,5.42073103434492,1198233.58857814,0.0,1.0
1998-08-25,41.31,41.69,41.13,41.13,261500,5.37132163657444,5.42073103434492,5.34791718499896,5.34791718499896,2011155.86272903,0.0,1.0
1998-08-26,42.13,42.13,41.06,41.06,235100,5.47794191597389,5.47794191597389,5.33881545383071,5.33881545383071,1808117.56530629,0.0,1.0
1998-08-27,41.31,41.81,41.25,41.81,150000,5.37132163657444,5.43633400206191,5.36352015271595,5.43633400206191,1153626.68990193,0.0,1.0
1998-08-28,41.25,41.38,41.0,41.19,460100,5.36352015271595,5.38042336774269,5.33101396997221,5.35571866885745,3538557.60015919,0.0,1.0
1998-08-31,39.94,41.13,39.94,41.0,207100,5.19318775513879,5.34791718499896,5.19318775513879,5.33101396997221,1592773.9165246,0.0,1.0
1998-09-01,39.25,40.0,39.0,39.88,258200,5.10347069076608,5.20098923899728,5.07096450802235,5.18538627128029,1985776.07555119,0.0,1.0
1998-09-02,38.44,39.25,38.13,39.0,366000,4.99815065867639,5.10347069076608,4.95784299207416,5.07096450802235,2814849.12336071,0.0,1.0
1998-09-03,38.13,38.38,37.5,38.0,268900,4.95784299207416,4.99034917481789,4.87592741155995,4.94093977704742,2068068.1127642,0.0,1.0
1998-09-04,37.81,38.69,37.5,38.19,224600,4.91623507816218,5.03065684142012,4.87592741155995,4.96564447593265,1727363.69701316,0.0,1.0
1998-09-08,37.69,38.19,37.63,37.88,214000,4.90063211044519,4.96564447593265,4.89283062658669,4.92533680933043,1645840.74426009,0.0,1.0
1998-09-09,37.5,37.75,37.25,37.56,251900,4.87592741155995,4.90843359430368,4.84342122881622,4.88372889541845,1937323.75457531,0.0,1.0
1998-09-10,36.44,37.5,36.25,37.5,198100,4.73810119672652,4.87592741155995,4.71339649784129,4.87592741155995,1523556.31513049,0.0,1.0
1998-09-11,36.0,36.63,35.56,36.38,315200,4.68089031509755,4.76280589561176,4.62367943346858,4.73029971286803,2424154.21771393,0.0,1.0
1998-09-14,34.94,35.38,34.69,35.13,433000,4.63018067001733,4.68848861205533,4.59705115749574,4.65535909953374,3267479.40916599,0.67,1.0
1998-09-15,35.38,35.44,34.94,34.94,407400,4.68848861205533,4.69643969506051,4.63018067001733,4.63018067001733,3074298.1785086,0.0,1.0
1998-09-16,36.88,37.25,35.38,35.56,305700,4.88726568718486,4.93629736571682,4.68848861205533,4.71234186107087,2306855.55515483,0.0,1.0
1998-09-17,36.81,36.88,36.19,36.88,162300,4.87798942367882,4.88726568718486,4.79582823262528,4.88726568718486,1224738.81780055,0.0,1.0
1998-09-18,38.0,38.13,36.63,36.81,247700,5.03568590328158,5.05291324979281,4.85413617466328,4.87798942367882,1869179.32944669,0.0,1.0
1998-09-21,40.19,40.5,37.75,38.0,509000,5.32590043297071,5.36698102849748,5.00255639076,5.03568590328158,3840986.18768011,0.0,1.0
1998-09-22,43.5,44.13,41.38,41.38,725400,5.76453517875655,5.84802155031096,5.48359691257347,5.48359691257347,5473971.27808085,0.0,1.0
1998-09-23,43.94,44.75,43.13,44.75,819300,5.82284312079455,5.9301827413645,5.7155035002246,5.9301827413645,6182553.99521869,0.0,1.0
1998-09-24,44.13,44.5,43.63,43.88,267400,5.84802155031096,5.89705322884291,5.78176252526778,5.81489203778937,2017838.323351,0.0,1.0
1998-09-25,43.25,43.94,43.25,43.94,229400,5.73140566623496,5.82284312079455,5.73140566623496,5.82284312079455,1731084.93409394,0.0,1.0
1998-09-28,43.25,43.44,42.81,43.0,205700,5.73140566623496,5.75658409575137,5.67309772419696,5.69827615371337,1552241.37289941,0.0,1.0
1998-09-29,42.75,43.38,42.44,43.0,200600,5.66514664119178,5.74863301274619,5.62406604566501,5.69827615371337,1513756.04960438,0.0,1.0
1998-09-30,42.19,42.81,42.0,42.5,493400,5.59093653314342,5.67309772419696,5.56575810362701,5.63201712867019,3723266.37524826,0.0,1.0
1998-10-01,41.88,42.25,41.75,42.19,638200,5.54985593761665,5.5988876161486,5.53262859110542,5.59093653314342,4815947.71115412,0.0,1.0
1998-10-02,42.13,42.38,41.88,41.88,269600,5.58298545013824,5.61611496265983,5.54985593761665,5.54985593761665,2034439.83536062,0.0,1.0
1998-10-05,41.56,42.06,40.81,42.0,186800,5.50745016158902,5.5737091866322,5.40806162402425,5.56575810362701,1409619.29245313,0.0,1.0
1998-10-06,40.94,42.25,40.88,41.81,138200,5.42528897053548,5.5988876161486,5.41733788753029,5.54057967411061,1042876.799877,0.0,1.0
1998-10-07,40.63,41.25,40.5,41.13,111900,5.38420837500871,5.46636956606225,5.36698102849748,5.45046740005188,844413.269943819,0.0,1.0
1998-10-08,39.44,40.38,38.75,40.38,107500,5.22651189540594,5.35107886248712,5.13507444084635,5.35107886248712,811210.245924581,0.0,1.0
1998-10-09,40.0,40.13,39.56,40.0,90300,5.3007220034543,5.31794934996553,5.2424140614163,5.3007220034543,681416.606576648,0.0,1.0
1998-10-12,40.38,41.31,40.25,40.25,126200,5.35107886248712,5.47432064906743,5.33385151597589,5.33385151597589,952323.098006345,0.0,1.0
1998-10-13,40.5,40.63,40.38,40.38,134300,5.36698102849748,5.38420837500871,5.35107886248712,5.35107886248712,1013446.84676903,0.0,1.0
1998-10-14,40.69,40.75,40.19,40.5,113300,5.39215945801389,5.40011054101907,5.32590043297071,5.36698102849748,854977.868495395,0.0,1.0
1998-10-15,41.63,41.63,40.5,40.5,166100,5.51672642509506,5.51672642509506,5.36698102849748,5.36698102849748,1253414.15672626,0.0,1.0
1998-10-16,41.88,42.19,41.44,41.63,291700,5.54985593761665,5.59093653314342,5.49154799557865,5.51672642509506,2201209.56963907,0.0,1.0
1998-10-19,42.06,42.63,41.75,41.75,255000,5.5737091866322,5.64924447518142,5.53262859110542,5.53262859110542,1924266.16475133,0.0,1.0
1998-10-20,42.19,42.69,41.94,42.06,314500,5.59093653314342,5.6571955581866,5.55780702062183,5.5737091866322,2373261.60319331,0.0,1.0
1998-10-21,42.0,42.25,41.38,42.25,141200,5.56575810362701,5.5988876161486,5.48359691257347,5.5988876161486,1065515.22534466,0.0,1.0
1998-10-22,40.63,41.94,40.38,41.88,154500,5.38420837500871,5.55780702062183,5.35107886248712,5.54985593761665,1165878.91158463,0.0,1.0
1998-10-23,40.25,41.25,39.88,40.63,412700,5.33385151597589,5.46636956606225,5.28481983744394,5.38420837500871,3114292.73016814,0.0,1.0
1998-10-26,39.5,40.38,39.25,40.25,335900,5.23446297841112,5.35107886248712,5.20133346588953,5.33385151597589,2534749.03819597,0.0,1.0
1998-10-27,40.19,40.25,39.31,39.31,516600,5.32590043297071,5.33385151597589,5.20928454889471,5.20928454889471,3898336.86553152,0.0,1.0
1998-10-28,40.38,40.44,39.88,40.19,226700,5.35107886248712,5.3590299454923,5.28481983744394,5.32590043297071,1710710.35117305,0.0,1.0
1998-10-29,41.06,41.13,40.25,40.31,326100,5.44119113654584,5.45046740005188,5.33385151597589,5.34180259898107,2460796.84833494,0.0,1.0
1998-10-30,42.0,42.0,40.94,40.94,196400,5.56575810362701,5.56575810362701,5.42528897053548,5.42528897053548,1482062.25394965,0.0,1.0
1998-11-02,42.25,42.69,42.0,42.0,350000,5.5988876161486,5.6571955581866,5.56575810362701,5.56575810362701,2641149.63789399,0.0,1.0
1998-11-03,42.56,42.88,42.13,42.25,187600,5.63996821167537,5.68237398770301,5.58298545013824,5.5988876161486,1415656.20591118,0.0,1.0
1998-11-04,42.69,42.94,42.0,42.5,231800,5.6571955581866,5.69032507070819,5.56575810362701,5.63201712867019,1749195.67446807,0.0,1.0
1998-11-05,42.5,43.38,42.13,42.88,139300,5.63201712867019,5.74863301274619,5.58298545013824,5.68237398770301,1051177.55588181,0.0,1.0
1998-11-06,41.88,42.25,41.5,42.25,174100,5.54985593761665,5.5988876161486,5.49949907858384,5.5988876161486,1313783.29130669,0.0,1.0
1998-11-09,41.94,42.25,41.75,42.13,141600,5.55780702062183,5.5988876161486,5.53262859110542,5.58298545013824,1068533.68207368,0.0,1.0
1998-11-10,42.63,42.88,41.5,41.75,281800,5.64924447518142,5.68237398770301,5.49949907858384,5.53262859110542,2126502.76559579,0.0,1.0
1998-11-11,42.88,43.0,42.5,42.75,274800,5.68237398770301,5.69827615371337,5.63201712867019,5.66514664119178,2073679.77283791,0.0,1.0
1998-11-12,42.75,42.88,42.31,42.63,194700,5.66514664119178,5.68237398770301,5.60683869915379,5.64924447518142,1469233.81285131,0.0,1.0
1998-11-13,42.5,42.94,42.38,42.56,168300,5.63201712867019,5.69032507070819,5.61611496265983,5.63996821167537,1270015.66873588,0.0,1.0
1998-11-16,41.94,42.75,41.81,42.63,157800,5.55780702062183,5.66514664119178,5.54057967411061,5.64924447518142,1190781.17959906,0.0,1.0
1998-11-17,41.69,42.13,41.5,41.69,152800,5.52467750810024,5.58298545013824,5.49949907858384,5.52467750810024,1153050.47048629,0.0,1.0
1998-11-18,41.94,42.25,41.63,41.63,157800,5.55780702062183,5.5988876161486,5.51672642509506,5.51672642509506,1190781.17959906,0.0,1.0
1998-11-19,42.19,42.19,41.5,41.69,103600,5.59093653314342,5.59093653314342,5.49949907858384,5.52467750810024,781780.29281662,0.0,1.0
1998-11-20,42.13,42.44,41.88,42.0,150600,5.58298545013824,5.62406604566501,5.54985593761665,5.56575810362701,1136448.95847667,0.0,1.0
1998-11-23,42.75,42.75,42.0,42.13,193100,5.66514664119178,5.66514664119178,5.56575810362701,5.58298545013824,1457159.98593522,0.0,1.0
1998-11-24,43.0,43.0,42.5,42.75,302800,5.69827615371337,5.69827615371337,5.63201712867019,5.66514664119178,2284971.74386943,0.0,1.0
1998-11-25,43.06,43.19,42.94,42.94,245300,5.70622723671855,5.72345458322978,5.69032507070819,5.69032507070819,1851068.58907256,0.0,1.0
1998-11-27,42.88,43.19,42.63,42.94,47900,5.68237398770301,5.72345458322978,5.64924447518142,5.69032507070819,361460.193300348,0.0,1.0
1998-11-30,42.44,43.0,42.13,43.0,283600,5.62406604566501,5.69827615371337,5.58298545013824,5.69827615371337,2140085.82087638,0.0,1.0
1998-12-01,41.94,42.63,41.75,42.19,162500,5.55780702062183,5.64924447518142,5.53262859110542,5.59093653314342,1226248.04616506,0.0,1.0
1998-12-02,42.38,42.63,41.69,41.69,185500,5.61611496265983,5.64924447518142,5.52467750810024,5.52467750810024,1399809.30808381,0.0,1.0
1998-12-03,42.63,42.75,42.19,42.19,192900,5.64924447518142,5.66514664119178,5.59093653314342,5.59093653314342,1455650.75757071,0.0,1.0
1998-12-04,42.13,43.0,41.88,42.63,194400,5.58298545013824,5.69827615371337,5.54985593761665,5.64924447518142,1466969.97030454,0.0,1.0
1998-12-07,42.0,42.25,41.75,42.19,171500,5.56575810362701,5.5988876161486,5.53262859110542,5.59093653314342,1294163.32256805,0.0,1.0
1998-12-08,41.94,42.0,41.5,42.0,118700,5.55780702062183,5.56575810362701,5.49949907858384,5.56575810362701,895727.034337189,0.0,1.0
1998-12-09,41.75,41.94,41.69,41.75,169200,5.53262859110542,5.55780702062183,5.52467750810024,5.53262859110542,1276807.19637618,0.0,1.0
1998-12-10,41.63,41.94,41.56,41.75,254900,5.51672642509506,5.55780702062183,5.50745016158902,5.53262859110542,1923511.55056908,0.0,1.0
1998-12-11,41.63,41.75,41.5,41.63,314600,5.51672642509506,5.53262859110542,5.49949907858384,5.51672642509506,2374016.21737557,0.0,1.0
1998-12-14,41.69,41.94,41.5,41.5,472600,5.52467750810024,5.55780702062183,5.49949907858384,5.49949907858384,3566306.62533914,0.0,1.0
1998-12-15,42.0,42.19,41.0,41.19,341600,5.56575810362701,5.59093653314342,5.43324005354066,5.45841848305706,2577762.04658453,0.0,1.0
1998-12-16,41.38,41.56,40.88,41.0,146400,5.57768472813479,5.60194725232677,5.5102888276015,5.52646384372949,1086119.47345146,0.71,1.0
1998-12-17,41.38,41.56,41.06,41.19,265200,5.57768472813479,5.60194725232677,5.53455135179348,5.55207428593214,1967478.71830141,0.0,1.0
1998-12-18,41.13,41.63,41.06,41.19,229100,5.54398677786814,5.61138267840143,5.53455135179348,5.55207428593214,1699658.27436974,0.0,1.0
1998-12-21,40.56,40.88,40.06,40.88,239500,5.4671554512602,5.5102888276015,5.39975955072691,5.5102888276015,1776814.30253842,0.0,1.0
1998-12-22,40.38,40.63,40.25,40.5,209800,5.44289292706821,5.47659087733486,5.42536999292956,5.4590679431962,1556474.49132593,0.0,1.0
1998-12-23,40.38,40.94,40.38,40.69,189700,5.44289292706821,5.51837633566549,5.44289292706821,5.48467838539885,1407355.62919223,0.0,1.0
1998-12-24,40.31,40.56,40.25,40.25,97500,5.43345750099355,5.4671554512602,5.42536999292956,5.42536999292956,723337.764081403,0.0,1.0
1998-12-28,40.38,40.88,40.25,40.5,318500,5.44289292706821,5.5102888276015,5.42536999292956,5.4590679431962,2362903.36266592,0.0,1.0
1998-12-29,40.44,40.5,40.13,40.38,185900,5.45098043513221,5.4590679431962,5.40919497680157,5.44289292706821,1379164.00351521,0.0,1.0
1998-12-30,40.13,40.5,40.06,40.25,214500,5.40919497680157,5.4590679431962,5.39975955072691,5.42536999292956,1591343.08097909,0.0,1.0
1998-12-31,40.31,40.63,39.88,39.88,247100,5.43345750099355,5.47659087733486,5.37549702653493,5.37549702653493,1833197.55389246,0.0,1.0
1999-01-04,40.94,41.13,40.0,40.13,303700,5.51837633566549,5.54398677786814,5.39167204266292,5.40919497680157,2253104.39950279,0.0,1.0
1999-01-05,41.0,41.0,40.69,40.81,203900,5.52646384372949,5.52646384372949,5.48467838539885,5.50085340152684,1512703.28303793,0.0,1.0
1999-01-06,41.63,41.75,41.13,41.13,302700,5.61138267840143,5.62755769452942,5.54398677786814,5.54398677786814,2245685.55064041,0.0,1.0
1999-01-07,41.44,41.56,41.0,41.5,92400,5.58577223619878,5.60194725232677,5.52646384372949,5.59385974426278,685501.634883298,0.0,1.0
1999-01-08,41.19,41.44,41.13,41.38,147300,5.55207428593214,5.58577223619878,5.54398677786814,5.57768472813479,1092796.43742759,0.0,1.0
1999-01-11,41.38,41.44,41.06,41.38,268900,5.57768472813479,5.58577223619878,5.53455135179348,5.57768472813479,1994928.45909219,0.0,1.0
1999-01-12,41.13,41.25,41.0,41.25,227700,5.54398677786814,5.56016179399613,5.52646384372949,5.56016179399613,1689271.88596241,0.0,1.0
1999-01-13,41.0,41.31,40.0,40.25,252500,5.52646384372949,5.56824930206013,5.39167204266292,5.42536999292956,1873259.33774927,0.0,1.0
1999-01-14,40.63,41.13,40.56,41.13,164500,5.47659087733486,5.54398677786814,5.4671554512602,5.54398677786814,1220400.63786042,0.0,1.0
1999-01-15,40.19,41.25,40.19,40.5,154900,5.41728248486556,5.56016179399613,5.41728248486556,5.4590679431962,1149179.68878163,0.0,1.0
1999-01-19,41.06,41.5,40.56,40.63,180100,5.53455135179348,5.59385974426278,5.4671554512602,5.47659087733486,1336134.68011344,0.0,1.0
1999-01-20,41.81,41.94,41.25,41.31,315400,5.63564520259341,5.65316813673207,5.56016179399613,5.56824930206013,2339904.93119256,0.0,1.0
1999-01-21,41.75,41.88,41.31,41.56,188300,5.62755769452942,5.64508062866807,5.56824930206013,5.60194725232677,1396969.2407849,0.0,1.0
1999-01-22,40.56,41.69,40.56,41.5,246300,5.4671554512602,5.61947018646542,5.4671554512602,5.59385974426278,1827262.47480256,0.0,1.0
1999-01-25,40.94,41.13,40.5,40.5,269300,5.51837633566549,5.54398677786814,5.4590679431962,5.4590679431962,1997895.99863715,0.0,1.0
1999-01-26,40.81,41.0,40.63,40.69,206500,5.50085340152684,5.52646384372949,5.47659087733486,5.48467838539885,1531992.2900801,0.0,1.0
1999-01-27,41.0,41.13,40.63,40.81,492000,5.52646384372949,5.54398677786814,5.47659087733486,5.50085340152684,3650073.64028769,0.0,1.0
1999-01-28,41.0,41.13,40.75,41.0,270000,5.52646384372949,5.54398677786814,5.49276589346285,5.52646384372949,2003089.19284081,0.0,1.0
1999-01-29,40.81,41.0,40.5,40.81,979200,5.50085340152684,5.52646384372949,5.4590679431962,5.50085340152684,7264536.80603599,0.0,1.0
1999-02-01,41.19,41.44,40.5,40.56,878800,5.55207428593214,5.58577223619878,5.4590679431962,5.4671554512602,6519684.3802537,0.0,1.0
1999-02-02,40.75,41.06,40.75,41.06,853400,5.49276589346285,5.53455135179348,5.49276589346285,5.53455135179348,6331245.61914942,0.0,1.0
1999-02-03,40.5,40.94,40.5,40.88,321200,5.4590679431962,5.51837633566549,5.4590679431962,5.5102888276015,2382934.25459432,0.0,1.0
1999-02-04,40.44,40.75,40.0,40.44,211500,5.45098043513221,5.49276589346285,5.39167204266292,5.45098043513221,1569086.53439196,0.0,1.0
1999-02-05,40.25,40.5,40.0,40.38,348200,5.42536999292956,5.4590679431962,5.39167204266292,5.44289292706821,2583243.1738784,0.0,1.0
1999-02-08,40.75,40.75,39.88,40.25,268100,5.49276589346285,5.49276589346285,5.37549702653493,5.42536999292956,1988993.3800023,0.0,1.0
1999-02-09,40.88,41.0,40.75,40.94,412200,5.5102888276015,5.52646384372949,5.49276589346285,5.51837633566549,3058049.5010703,0.0,1.0
1999-02-10,40.75,41.63,40.69,41.0,403600,5.49276589346285,5.61138267840143,5.48467838539885,5.52646384372949,2994247.40085388,0.0,1.0
1999-02-11,40.81,40.88,40.38,40.75,169900,5.50085340152684,5.5102888276015,5.44289292706821,5.49276589346285,1260462.42171723,0.0,1.0
1999-02-12,40.44,40.88,40.38,40.69,297400,5.45098043513221,5.5102888276015,5.44289292706821,5.48467838539885,2206365.65166984,0.0,1.0
1999-02-16,40.19,40.63,40.06,40.5,170400,5.41728248486556,5.47659087733486,5.39975955072691,5.4590679431962,1264171.84614842,0.0,1.0
1999-02-17,40.44,40.56,40.25,40.38,1086900,5.45098043513221,5.4671554512602,5.42536999292956,5.44289292706821,8063546.8285136,0.0,1.0
1999-02-18,40.44,40.75,40.31,40.38,264300,5.45098043513221,5.49276589346285,5.43345750099355,5.44289292706821,1960801.75432528,0.0,1.0
1999-02-19,40.44,40.75,39.88,40.13,279900,5.45098043513221,5.49276589346285,5.37549702653493,5.40919497680157,2076535.7965783,0.0,1.0
1999-02-22,40.69,40.75,40.25,40.44,191000,5.48467838539885,5.49276589346285,5.42536999292956,5.45098043513221,1417000.13271331,0.0,1.0
1999-02-23,40.94,41.0,40.5,40.5,179400,5.51837633566549,5.52646384372949,5.4590679431962,5.4590679431962,1330941.48590978,0.0,1.0
1999-02-24,41.0,41.31,40.88,41.13,197700,5.52646384372949,5.56824930206013,5.5102888276015,5.54398677786814,1466706.42009121,0.0,1.0
1999-02-25,40.94,41.13,40.88,41.0,124700,5.51837633566549,5.54398677786814,5.5102888276015,5.52646384372949,925130.453137958,0.0,1.0
1999-02-26,41.0,41.0,40.5,40.88,123600,5.52646384372949,5.52646384372949,5.4590679431962,5.5102888276015,916969.719389347,0.0,1.0
1999-03-01,40.63,40.88,40.5,40.75,195000,5.47659087733486,5.5102888276015,5.4590679431962,5.49276589346285,1446675.5281628,0.0,1.0
1999-03-02,40.94,41.25,40.44,40.5,123900,5.51837633566549,5.56016179399613,5.45098043513221,5.4590679431962,919195.374048059,0.0,1.0
1999-03-03,40.88,41.06,40.75,40.94,294500,5.5102888276015,5.53455135179348,5.49276589346285,5.51837633566549,2184850.98996895,0.0,1.0
1999-03-04,41.0,41.06,40.63,40.88,293300,5.52646384372949,5.53455135179348,5.47659087733486,5.5102888276015,2175948.3713341,0.0,1.0
1999-03-05,40.63,41.13,40.5,41.13,215700,5.47659087733486,5.54398677786814,5.4590679431962,5.54398677786814,1600245.69961393,0.0,1.0
1999-03-08,41.06,41.25,40.5,40.5,128300,5.53455135179348,5.56016179399613,5.4590679431962,5.4590679431962,951838.309042502,0.0,1.0
1999-03-09,41.13,41.25,40.75,41.06,326100,5.54398677786814,5.56016179399613,5.49276589346285,5.53455135179348,2419286.61401995,0.0,1.0
1999-03-10,40.75,41.0,40.44,41.0,187400,5.49276589346285,5.52646384372949,5.45098043513221,5.52646384372949,1390292.27680877,0.0,1.0
1999-03-11,40.75,40.88,40.56,40.75,191700,5.49276589346285,5.5102888276015,5.4671554512602,5.49276589346285,1422193.32691697,0.0,1.0
1999-03-12,40.56,40.94,40.5,40.63,181700,5.4671554512602,5.51837633566549,5.4590679431962,5.47659087733486,1348004.83829324,0.0,1.0
1999-03-15,40.69,40.75,40.38,40.5,122700,5.48467838539885,5.49276589346285,5.44289292706821,5.4590679431962,910292.755413211,0.0,1.0
1999-03-16,40.75,40.88,40.5,40.81,345400,5.49276589346285,5.5102888276015,5.4590679431962,5.50085340152684,2562470.39706375,0.0,1.0
1999-03-17,40.75,40.75,40.0,40.06,354100,5.58846807222011,5.58846807222011,5.4856128316271,5.49384125087454,2582026.91927837,0.71,1.0
1999-03-18,40.81,40.94,40.44,40.56,378200,5.59669649146755,5.61452473317034,5.545954572775,5.56241141126988,2757759.33598158,0.0,1.0
1999-03-19,41.25,41.31,40.81,40.81,305100,5.65703823261545,5.66526665186289,5.59669649146755,5.59669649146755,2224728.64465357,0.0,1.0
1999-03-22,41.0,41.63,41.0,41.13,161700,5.62275315241778,5.70915155451591,5.62275315241778,5.64058139412057,1179084.30626182,0.0,1.0
1999-03-23,41.0,41.19,40.56,40.75,277700,5.62275315241778,5.64880981336801,5.56241141126988,5.58846807222011,2024933.2829246,0.0,1.0
1999-03-24,40.88,41.19,40.75,41.0,442500,5.6062963139229,5.64880981336801,5.58846807222011,5.62275315241778,3226622.17390759,0.0,1.0
1999-03-25,40.81,40.88,40.5,40.5,343800,5.59669649146755,5.6062963139229,5.55418299202244,5.55418299202244,2506921.36359193,0.0,1.0
1999-03-26,41.38,41.63,40.5,40.75,190100,5.67486647431824,5.70915155451591,5.55418299202244,5.58846807222011,1386171.46951375,0.0,1.0
1999-03-29,41.19,41.38,40.63,41.31,147100,5.64880981336801,5.67486647431824,5.57201123372523,5.66526665186289,1072624.00402668,0.0,1.0
1999-03-30,41.19,41.31,40.75,41.0,120200,5.64880981336801,5.66526665186289,5.58846807222011,5.62275315241778,876474.543059191,0.0,1.0
1999-03-31,41.25,41.5,40.81,41.06,207900,5.65703823261545,5.69132331281312,5.59669649146755,5.63098157166522,1515965.53662234,0.0,1.0
1999-04-01,40.88,41.69,40.81,41.19,162900,5.6062963139229,5.71737997376335,5.59669649146755,5.64880981336801,1187834.46808937,0.0,1.0
1999-04-05,41.0,41.44,40.81,40.88,147600,5.62275315241778,5.68309489356568,5.59669649146755,5.6062963139229,1076269.90478816,0.0,1.0
1999-04-06,41.0,41.5,40.81,41.0,188700,5.62275315241778,5.69132331281312,5.59669649146755,5.62275315241778,1375962.94738161,0.0,1.0
1999-04-07,40.81,41.38,40.69,41.25,482000,5.59669649146755,5.67486647431824,5.58023965297267,5.65703823261545,3514648.33406431,0.0,1.0
1999-04-08,40.63,40.75,40.38,40.75,364100,5.57201123372523,5.58846807222011,5.53772615352756,5.58846807222011,2654944.93450792,0.0,1.0
1999-04-09,40.75,40.94,40.25,40.75,300200,5.58846807222011,5.61452473317034,5.51989791182477,5.58846807222011,2188998.81719109,0.0,1.0
1999-04-12,41.25,41.44,40.56,40.88,182400,5.65703823261545,5.68309489356568,5.56241141126988,5.6062963139229,1330024.59778699,0.0,1.0
1999-04-13,41.0,41.31,40.75,41.25,224500,5.62275315241778,5.66526665186289,5.58846807222011,5.65703823261545,1637009.4419034,0.0,1.0
1999-04-14,41.38,41.5,40.75,41.0,361000,5.67486647431824,5.69132331281312,5.58846807222011,5.62275315241778,2632340.34978675,0.0,1.0
1999-04-15,42.56,43.0,41.44,41.44,388800,5.83669205285124,5.89703379399914,5.68309489356568,5.68309489356568,2835052.4321249,0.0,1.0
1999-04-16,44.75,44.88,43.0,43.0,422200,6.13702935538282,6.15485759708561,5.89703379399914,5.89703379399914,3078598.6029916,0.0,1.0
1999-04-19,45.38,45.94,44.75,45.0,568300,6.22342775748095,6.30022633712373,6.13702935538282,6.17131443558049,4143930.80549533,0.0,1.0
1999-04-20,45.19,45.31,44.88,45.25,301300,6.19737109653072,6.2138279350256,6.15485759708561,6.20559951577816,2197019.79886634,0.0,1.0
1999-04-21,45.69,46.0,45.13,45.19,597300,6.26594125692606,6.30845475637117,6.18914267728328,6.19737109653072,4355393.04966102,0.0,1.0
1999-04-22,46.38,46.75,45.69,45.69,275400,6.36056807827163,6.41130999696418,6.26594125692606,6.26594125692606,2008162.13942181,0.0,1.0
1999-04-23,45.44,46.38,45.13,46.31,258400,6.23165617672839,6.36056807827163,6.18914267728328,6.35096825581628,1884201.51353157,0.0,1.0
1999-04-26,45.19,45.75,44.75,45.44,149400,6.19737109653072,6.2741696761735,6.13702935538282,6.23165617672839,1089395.14752948,0.0,1.0
1999-04-27,44.38,45.25,43.75,45.0,196800,6.08628743669027,6.20559951577816,5.99988903459214,6.17131443558049,1435026.53971754,0.0,1.0
1999-04-28,45.19,45.25,44.5,44.63,187000,6.19737109653072,6.20559951577816,6.10274427518515,6.12057251688794,1363566.88479258,0.0,1.0
1999-04-29,44.88,45.38,44.88,45.31,181200,6.15485759708561,6.22342775748095,6.15485759708561,6.2138279350256,1321274.43595945,0.0,1.0
1999-04-30,46.25,46.5,45.13,45.13,422300,6.34273983656884,6.37702491676651,6.18914267728328,6.18914267728328,3079327.7831439,0.0,1.0
1999-05-03,46.25,47.0,46.0,46.19,202400,6.34273983656884,6.44559507716185,6.30845475637117,6.3345114173214,1475860.62824609,0.0,1.0
1999-05-04,46.44,46.63,46.0,46.0,117900,6.36879649751907,6.3948531584693,6.30845475637117,6.30845475637117,859703.399556394,0.0,1.0
1999-05-05,46.75,46.81,46.0,46.25,133300,6.41130999696418,6.41953841621162,6.30845475637117,6.34273983656884,971997.143009901,0.0,1.0
1999-05-06,46.75,47.19,46.38,46.38,227400,6.41130999696418,6.47165173811208,6.36056807827163,6.36056807827163,1658155.66631997,0.0,1.0
1999-05-07,47.38,47.94,46.75,46.75,711400,6.49770839906231,6.57450697870508,6.41130999696418,6.41130999696418,5187387.60343018,0.0,1.0
1999-05-10,47.5,48.25,47.25,47.31,382400,6.51416523755719,6.61702047815019,6.47988015735952,6.48810857660696,2788384.90237799,0.0,1.0
1999-05-11,47.13,47.75,47.06,47.5,318500,6.46342331886464,6.54845031775486,6.45382349640929,6.51416523755719,2322438.78506117,0.0,1.0
1999-05-12,47.44,47.5,46.69,47.0,221000,6.50593681830974,6.51416523755719,6.40308157771674,6.44559507716185,1611488.13657306,0.0,1.0
1999-05-13,47.06,47.44,46.5,47.38,295200,6.45382349640929,6.50593681830974,6.37702491676651,6.49770839906231,2152539.80957631,0.0,1.0
1999-05-14,46.94,47.13,46.5,46.81,167100,6.43736665791441,6.46342331886464,6.37702491676651,6.41953841621162,1218460.03448578,0.0,1.0
1999-05-17,46.75,47.13,46.31,46.38,330100,6.41130999696418,6.46342331886464,6.35096825581628,6.36056807827163,2407023.68272744,0.0,1.0
1999-05-18,46.38,46.88,46.13,46.63,262500,6.36056807827163,6.42913823866697,6.32628299807396,6.3948531584693,1914097.89977569,0.0,1.0
1999-05-19,47.06,47.13,46.25,46.38,335600,6.45382349640929,6.46342331886464,6.34273983656884,6.36056807827163,2447128.5911037,0.0,1.0
1999-05-20,47.13,47.38,46.75,47.13,262500,6.46342331886464,6.49770839906231,6.41130999696418,6.46342331886464,1914097.89977569,0.0,1.0
1999-05-21,47.19,47.38,46.75,47.13,187200,6.47165173811208,6.49770839906231,6.41130999696418,6.46342331886464,1365025.24509717,0.0,1.0
1999-05-24,47.63,48.0,47.13,47.13,238900,6.53199347925997,6.58273539795252,6.46342331886464,6.46342331886464,1742011.38383395,0.0,1.0
1999-05-25,47.94,48.13,47.5,47.56,469300,6.57450697870508,6.60056363965531,6.51416523755719,6.52239365680463,3422042.45472278,0.0,1.0
1999-05-26,47.56,47.88,47.25,47.75,240300,6.52239365680463,6.56627855945764,6.47988015735952,6.54845031775486,1752219.90596609,0.0,1.0
1999-05-27,47.88,48.13,47.13,47.38,299900,6.56627855945764,6.60056363965531,6.46342331886464,6.49770839906231,2186811.27673421,0.0,1.0
1999-05-28,47.94,48.0,47.56,47.63,214500,6.57450697870508,6.58273539795252,6.52239365680463,6.53199347925997,1564091.42667385,0.0,1.0
1999-06-01,47.88,48.0,47.69,47.81,206100,6.56627855945764,6.58273539795252,6.54022189850741,6.5566787370023,1502840.29388103,0.0,1.0
1999-06-02,47.94,48.13,47.63,47.94,172000,6.57450697870508,6.60056363965531,6.53199347925997,6.57450697870508,1254189.86194826,0.0,1.0
1999-06-03,47.94,48.38,47.81,47.88,237600,6.57450697870508,6.63484871985298,6.5566787370023,6.56627855945764,1732532.04185411,0.0,1.0
1999-06-04,47.44,47.75,47.25,47.75,162900,6.50593681830974,6.54845031775486,6.47988015735952,6.54845031775486,1187834.46808937,0.0,1.0
1999-06-07,47.44,47.5,47.13,47.31,155500,6.50593681830974,6.51416523755719,6.46342331886464,6.48810857660696,1133875.1368195,0.0,1.0
1999-06-08,47.0,47.44,47.0,47.19,115200,6.44559507716185,6.50593681830974,6.44559507716185,6.47165173811208,840015.535444415,0.0,1.0
1999-06-09,47.13,47.38,47.0,47.0,76400,6.46342331886464,6.49770839906231,6.44559507716185,6.44559507716185,557093.636353762,0.0,1.0
1999-06-10,46.75,47.31,46.56,47.06,185800,6.41130999696418,6.48810857660696,6.38525333601395,6.45382349640929,1354816.72296504,0.0,1.0
1999-06-11,46.5,47.19,46.25,46.75,86500,6.37702491676651,6.47165173811208,6.34273983656884,6.41130999696418,630740.831735607,0.0,1.0
1999-06-14,46.13,46.38,46.0,46.38,155600,6.32628299807396,6.36056807827163,6.30845475637117,6.36056807827163,1134604.3169718,0.0,1.0
1999-06-15,47.13,47.5,46.0,46.25,426400,6.46342331886464,6.51416523755719,6.30845475637117,6.34273983656884,3109224.16938801,0.0,1.0
1999-06-16,46.38,47.0,45.81,46.13,504700,6.45793770603301,6.54426632564794,6.3785710718709,6.42312777876892,3624684.3908284,0.71,1.0
1999-06-17,45.88,46.5,45.63,46.25,186400,6.38831785150484,6.47464647111977,6.35350792424075,6.43983654385568,1338698.57430238,0.0,1.0
1999-06-18,45.63,46.13,45.5,45.63,1167600,6.35350792424075,6.42312777876892,6.33540676206343,6.35350792424075,8385538.92358082,0.0,1.0
1999-06-21,45.38,46.0,45.13,45.63,278800,6.31869799697667,6.4050266165916,6.28388806971258,6.35350792424075,2002302.37401022,0.0,1.0
1999-06-22,45.44,45.69,44.75,45.0,157800,6.32705237952005,6.36186230678413,6.23097698027118,6.26578690753526,1133297.39820234,0.0,1.0
1999-06-23,45.13,45.56,44.75,45.25,271400,6.28388806971258,6.34376114460681,6.23097698027118,6.30059683479934,1949156.61515916,0.0,1.0
1999-06-24,45.13,45.31,44.75,45.0,292100,6.28388806971258,6.30895121734273,6.23097698027118,6.26578690753526,2097821.10275605,0.0,1.0
1999-06-25,44.25,45.0,44.0,44.75,260400,6.16135712574301,6.26578690753526,6.12654719847892,6.23097698027118,1870156.16281299,0.0,1.0
1999-06-28,45.38,45.63,44.13,44.13,255800,6.31869799697667,6.35350792424075,6.14464836065625,6.14464836065625,1837119.61001368,0.0,1.0
1999-06-29,44.94,45.38,44.88,45.13,151300,6.25743252499188,6.31869799697667,6.2490781424485,6.28388806971258,1086615.31272506,0.0,1.0
1999-06-30,45.06,45.88,44.88,44.88,303300,6.27414129007864,6.38831785150484,6.2490781424485,6.2490781424485,2178257.92696305,0.0,1.0
1999-07-01,44.94,45.06,44.63,44.94,706100,6.25743252499188,6.27414129007864,6.21426821518441,6.25743252499188,5071110.85469374,0.0,1.0
1999-07-02,44.94,45.0,44.75,44.75,300700,6.25743252499188,6.26578690753526,6.23097698027118,6.23097698027118,2159585.09277214,0.0,1.0
1999-07-06,45.19,45.25,44.5,44.94,414400,6.29224245225596,6.30059683479934,6.19616705300709,6.25743252499188,2976162.49565938,0.0,1.0
1999-07-07,44.19,45.19,44.19,44.94,297600,6.15300274319963,6.29224245225596,6.15300274319963,6.25743252499188,2137321.32892913,0.0,1.0
1999-07-08,43.63,44.19,43.38,44.19,496400,6.07502850612808,6.15300274319963,6.04021857886399,6.15300274319963,3565074.95860356,0.0,1.0
1999-07-09,44.81,44.94,43.63,43.63,264500,6.23933136281456,6.25743252499188,6.07502850612808,6.07502850612808,1899601.7859602,0.0,1.0
1999-07-12,45.06,45.25,44.81,45.25,217300,6.27414129007864,6.30059683479934,6.23933136281456,6.30059683479934,1560618.02680208,0.0,1.0
1999-07-13,44.81,45.06,44.5,45.06,108600,6.23933136281456,6.27414129007864,6.19616705300709,6.27414129007864,779949.920435831,0.0,1.0
1999-07-14,43.0,44.75,43.0,44.63,2142000,5.98730748942258,6.23097698027118,5.98730748942258,6.21426821518441,15383542.6295907,0.0,1.0
1999-07-15,43.25,43.44,43.13,43.19,318400,6.02211741668667,6.04857296140737,6.00540865159991,6.01376303414329,2286704.00245643,0.0,1.0
1999-07-16,43.31,43.44,43.25,43.44,144300,6.03047179923005,6.04857296140737,6.02211741668667,6.04857296140737,1036342.29759568,0.0,1.0
1999-07-19,43.38,43.5,43.25,43.25,220700,6.04021857886399,6.05692734395075,6.02211741668667,6.02211741668667,1585036.34843635,0.0,1.0
1999-07-20,43.0,43.13,42.88,42.88,307800,5.98730748942258,6.00540865159991,5.97059872433582,5.97059872433582,2210576.29383194,0.0,1.0
1999-07-21,42.69,43.06,42.63,43.06,547100,5.94414317961512,5.99566187196596,5.93578879707174,5.99566187196596,3929195.22532636,0.0,1.0
1999-07-22,42.5,42.69,42.25,42.44,191600,5.91768763489441,5.94414317961512,5.88287770763033,5.90933325235103,1376044.24268421,0.0,1.0
1999-07-23,42.5,42.56,42.44,42.44,130400,5.91768763489441,5.92604201743779,5.90933325235103,5.90933325235103,936514.453267334,0.0,1.0
1999-07-26,41.81,42.44,41.75,42.0,720900,5.82161223564554,5.90933325235103,5.81325785310216,5.84806778036624,5177402.37239586,0.0,1.0
1999-07-27,41.81,42.06,41.75,42.0,125800,5.82161223564554,5.85642216290962,5.81325785310216,5.84806778036624,903477.900468025,0.0,1.0
1999-07-28,41.31,41.69,40.88,41.63,472100,5.75199238111737,5.80490347055878,5.69211930622314,5.7965490880154,3390555.77751157,0.0,1.0
1999-07-29,41.0,41.25,40.94,41.06,419000,5.7088280713099,5.74363799857399,5.70047368876652,5.71718245385328,3009199.04845869,0.0,1.0
1999-07-30,41.31,41.69,41.0,41.0,1016800,5.75199238111737,5.80490347055878,5.7088280713099,5.7088280713099,7302514.54050786,0.0,1.0
1999-08-02,41.06,41.5,40.69,41.5,437100,5.71718245385328,5.77844792583807,5.66566376150244,5.77844792583807,3139190.70186466,0.0,1.0
1999-08-03,40.81,41.13,40.81,41.06,188600,5.6823725265892,5.72692923348723,5.6823725265892,5.71718245385328,1354498.66477162,0.0,1.0
1999-08-04,40.94,41.19,40.69,40.88,289000,5.70047368876652,5.73528361603061,5.66566376150244,5.69211930622314,2075557.33891303,0.0,1.0
1999-08-05,41.06,41.19,40.88,40.94,781700,5.71718245385328,5.73528361603061,5.69211930622314,5.70047368876652,5614059.41809107,0.0,1.0
1999-08-06,41.44,41.63,41.06,41.06,433100,5.77009354329469,5.7965490880154,5.71718245385328,5.71718245385328,3110463.26464787,0.0,1.0
1999-08-09,41.69,41.75,41.38,41.38,284000,5.80490347055878,5.81325785310216,5.76173916075131,5.76173916075131,2039648.04239204,0.0,1.0
1999-08-10,42.06,42.25,41.88,42.13,339100,5.85642216290962,5.88287770763033,5.83135901527948,5.86616894254357,2435368.49005332,0.0,1.0
1999-08-11,42.0,42.19,41.5,41.88,275000,5.84806778036624,5.87452332508695,5.77844792583807,5.83135901527948,1975011.30865427,0.0,1.0
1999-08-12,42.94,43.0,41.75,41.75,624600,5.9789531068792,5.98730748942258,5.81325785310216,5.81325785310216,4485789.32140166,0.0,1.0
1999-08-13,43.19,43.75,42.94,42.94,134900,6.01376303414329,6.09173727121484,5.9789531068792,5.9789531068792,968832.820136221,0.0,1.0
1999-08-16,43.13,43.38,42.75,43.0,97500,6.00540865159991,6.04021857886399,5.9524975621585,5.98730748942258,700231.28215924,0.0,1.0
1999-08-17,43.44,43.44,42.88,43.38,193600,6.04857296140737,6.04857296140737,5.97059872433582,6.04021857886399,1390407.96129261,0.0,1.0
1999-08-18,43.44,43.5,43.0,43.25,108900,6.04857296140737,6.05692734395075,5.98730748942258,6.02211741668667,782104.478227091,0.0,1.0
1999-08-19,43.75,43.75,43.25,43.31,86500,6.09173727121484,6.09173727121484,6.02211741668667,6.03047179923005,621230.82981307,0.0,1.0
1999-08-20,43.81,44.0,43.56,43.63,180400,6.10009165375822,6.12654719847892,6.06528172649413,6.07502850612808,1295607.4184772,0.0,1.0
1999-08-23,43.94,44.06,43.75,44.0,120300,6.11819281593554,6.1349015810223,6.09173727121484,6.12654719847892,863977.67429494,0.0,1.0
1999-08-24,44.0,44.0,43.81,43.94,69900,6.12654719847892,6.12654719847892,6.10009165375822,6.11819281593554,502011.965363394,0.0,1.0
1999-08-25,43.5,43.94,43.44,43.88,88900,6.05692734395075,6.11819281593554,6.04857296140737,6.10983843339216,638467.292143144,0.0,1.0
1999-08-26,43.25,43.63,43.13,43.25,148100,6.02211741668667,6.07502850612808,6.00540865159991,6.02211741668667,1063633.36295163,0.0,1.0
1999-08-27,43.0,43.25,43.0,43.25,217400,5.98730748942258,6.02211741668667,5.98730748942258,6.02211741668667,1561336.2127325,0.0,1.0
1999-08-30,42.81,43.25,42.69,43.19,241000,5.96085194470188,6.02211741668667,5.94414317961512,6.01376303414329,1730828.09231156,0.0,1.0
1999-08-31,44.0,44.0,42.75,42.88,219100,6.12654719847892,6.12654719847892,5.9524975621585,5.97059872433582,1573545.37354964,0.0,1.0
1999-09-01,43.94,44.06,43.56,43.75,215300,6.11819281593554,6.1349015810223,6.06528172649413,6.09173727121484,1546254.30819369,0.0,1.0
1999-09-02,43.88,43.94,43.5,43.75,310700,6.10983843339216,6.11819281593554,6.05692734395075,6.09173727121484,2231403.68581411,0.0,1.0
1999-09-03,44.19,44.5,43.88,43.88,228000,6.15300274319963,6.19616705300709,6.10983843339216,6.10983843339216,1637463.92135699,0.0,1.0
1999-09-07,44.31,44.5,44.25,44.31,119500,6.16971150828639,6.19616705300709,6.16135712574301,6.16971150828639,858232.186851582,0.0,1.0
1999-09-08,44.25,44.38,44.0,44.06,121700,6.16135712574301,6.17945828792033,6.12654719847892,6.1349015810223,874032.277320816,0.0,1.0
1999-09-09,44.38,44.5,44.0,44.0,72700,6.17945828792033,6.19616705300709,6.12654719847892,6.12654719847892,522121.171415147,0.0,1.0
1999-09-10,44.25,44.5,44.19,44.44,51500,6.16135712574301,6.19616705300709,6.15300274319963,6.18781267046371,369865.754166163,0.0,1.0
1999-09-13,43.88,44.31,43.5,44.25,153300,6.10983843339216,6.16971150828639,6.05692734395075,6.16135712574301,1100979.03133345,0.0,1.0
1999-09-14,43.5,44.19,43.5,43.94,69600,6.05692734395075,6.15300274319963,6.05692734395075,6.11819281593554,499857.407572135,0.0,1.0
1999-09-15,43.75,44.06,43.44,43.69,310200,6.09173727121484,6.1349015810223,6.04857296140737,6.08338288867146,2227812.75616201,0.0,1.0
1999-09-16,43.5,43.63,42.94,42.94,435200,6.16274952283357,6.18116693520066,6.08341297725226,6.08341297725226,3071875.61815682,0.76,1.0
1999-09-17,43.69,43.75,43.38,43.5,562600,6.18966727937008,6.19816762353951,6.14574883449472,6.16274952283357,3971133.32439114,0.0,1.0
1999-09-20,43.56,43.81,43.5,43.81,630100,6.171249867003,6.20666796770894,6.16274952283357,6.20666796770894,4447584.62086537,0.0,1.0
1999-09-21,43.0,43.56,42.88,43.5,171800,6.09191332142169,6.171249867003,6.07491263308284,6.16274952283357,1212656.78124849,0.0,1.0
1999-09-22,43.06,43.13,43.0,43.0,79500,6.10041366559112,6.11033073378878,6.09191332142169,6.09191332142169,561153.74918076,0.0,1.0
1999-09-23,43.31,43.5,43.0,43.06,166600,6.13583176629706,6.16274952283357,6.09191332142169,6.10041366559112,1175952.38507566,0.0,1.0
1999-09-24,42.63,43.38,42.63,43.25,231200,6.0394945323769,6.14574883449472,6.0394945323769,6.12733142212763,1631933.92214581,0.0,1.0
1999-09-27,42.38,42.75,42.06,42.75,117600,6.00407643167096,6.05649522071575,5.95874126276736,6.05649522071575,830084.036523993,0.0,1.0
1999-09-28,42.25,42.44,42.06,42.25,123500,5.98565901930387,6.01257677584038,5.95874126276736,5.98565901930387,871729.409104703,0.0,1.0
1999-09-29,42.0,42.44,41.88,42.25,188700,5.95024091859793,6.01257677584038,5.93324023025908,5.98565901930387,1331946.06881018,0.0,1.0
1999-09-30,42.38,42.44,41.88,41.94,198700,6.00407643167096,6.01257677584038,5.93324023025908,5.9417405744285,1402531.44606562,0.0,1.0
1999-10-01,42.06,42.5,42.0,42.44,110000,5.95874126276736,6.02107712000981,5.95024091859793,6.01257677584038,776439.149809857,0.0,1.0
1999-10-04,42.5,42.56,41.88,41.88,164900,6.02107712000981,6.02957746417924,5.93324023025908,5.93324023025908,1163952.87094223,0.0,1.0
1999-10-05,42.63,42.94,42.38,42.63,202400,6.0394945323769,6.08341297725226,6.00407643167096,6.0394945323769,1428648.03565014,0.0,1.0
1999-10-06,43.0,43.0,42.56,42.63,161700,6.09191332142169,6.09191332142169,6.02957746417924,6.0394945323769,1141365.55022049,0.0,1.0
1999-10-07,42.5,43.25,42.25,43.0,223100,6.02107712000981,6.12733142212763,5.98565901930387,6.09191332142169,1574759.7665689,0.0,1.0
1999-10-08,41.5,42.13,41.5,42.0,1090200,5.87940471718605,5.96865833096502,5.87940471718605,5.95024091859793,7695217.82838824,0.0,1.0
1999-10-11,42.0,42.38,41.69,41.75,93500,5.95024091859793,6.00407643167096,5.90632247372256,5.91482281789199,659973.277338379,0.0,1.0
1999-10-12,42.13,42.25,41.63,41.81,107800,5.96865833096502,5.98565901930387,5.89782212955314,5.92332316206141,760910.36681366,0.0,1.0
1999-10-13,41.94,42.19,41.75,42.0,249000,5.9417405744285,5.97715867513444,5.91482281789199,5.95024091859793,1757575.8936605,0.0,1.0
1999-10-14,42.0,42.25,41.75,42.13,84000,5.95024091859793,5.98565901930387,5.91482281789199,5.96865833096502,592917.168945709,0.0,1.0
1999-10-15,41.06,41.81,41.06,41.75,205100,5.81706885994359,5.92332316206141,5.81706885994359,5.91482281789199,1447706.08750911,0.0,1.0
1999-10-18,41.06,41.31,40.94,41.13,93600,5.81706885994359,5.85248696064953,5.80006817160474,5.82698592814126,660679.131110934,0.0,1.0
1999-10-19,40.94,41.19,40.75,41.13,91100,5.80006817160474,5.83548627231068,5.77315041506823,5.82698592814126,643032.786797073,0.0,1.0
1999-10-20,40.31,40.94,40.31,40.88,319800,5.71081455782577,5.80006817160474,5.71081455782577,5.79156782743532,2257320.36462902,0.0,1.0
1999-10-21,40.5,40.75,40.19,40.25,118700,5.73773231436229,5.77315041506823,5.69381386948692,5.70231421365635,837848.428022091,0.0,1.0
1999-10-22,40.5,40.5,40.38,40.38,77800,5.73773231436229,5.73773231436229,5.72073162602344,5.72073162602344,549154.235047335,0.0,1.0
1999-10-25,40.5,40.81,40.38,40.5,92800,5.73773231436229,5.78165075923765,5.72073162602344,5.73773231436229,655032.300930498,0.0,1.0
1999-10-26,40.38,40.56,40.38,40.5,213700,5.72073162602344,5.74623265853171,5.72073162602344,5.73773231436229,1508409.51194879,0.0,1.0
1999-10-27,40.56,40.88,40.38,40.38,114600,5.74623265853171,5.79156782743532,5.72073162602344,5.72073162602344,808908.423347361,0.0,1.0
1999-10-28,40.81,41.0,40.31,40.38,275900,5.78165075923765,5.80856851577417,5.71081455782577,5.72073162602344,1947450.55847763,0.0,1.0
1999-10-29,41.81,42.0,41.0,41.0,342100,5.92332316206141,5.95024091859793,5.80856851577417,5.80856851577417,2414725.75590866,0.0,1.0
1999-11-01,42.19,42.75,41.88,42.0,145800,5.97715867513444,6.05649522071575,5.93324023025908,5.95024091859793,1029134.80038434,0.0,1.0
1999-11-02,42.56,42.81,42.0,42.0,128200,6.02957746417924,6.06499556488518,5.95024091859793,5.95024091859793,904904.53641476,0.0,1.0
1999-11-03,42.56,42.94,42.5,42.75,103900,6.02957746417924,6.08341297725226,6.02107712000981,6.05649522071575,733382.069684037,0.0,1.0
1999-11-04,42.06,42.63,42.06,42.5,79900,5.95874126276736,6.0394945323769,5.95874126276736,6.02107712000981,563977.164270978,0.0,1.0
1999-11-05,41.81,42.5,41.63,42.31,104600,5.92332316206141,6.02107712000981,5.89782212955314,5.99415936347329,738323.046091919,0.0,1.0
1999-11-08,41.63,42.0,41.38,41.88,148000,5.89782212955314,5.95024091859793,5.8624040288472,5.93324023025908,1044663.58338053,0.0,1.0
1999-11-09,41.75,42.25,41.63,41.63,168500,5.91482281789199,5.98565901930387,5.89782212955314,5.89782212955314,1189363.60675419,0.0,1.0
1999-11-10,41.69,42.0,41.56,41.63,197800,5.90632247372256,5.95024091859793,5.88790506135548,5.89782212955314,1396178.76211263,0.0,1.0
1999-11-11,41.31,41.75,41.25,41.69,112800,5.85248696064953,5.91482281789199,5.84398661648011,5.90632247372256,796203.055441382,0.0,1.0
1999-11-12,41.19,41.5,40.69,41.5,213400,5.83548627231068,5.87940471718605,5.7646500708988,5.87940471718605,1506291.95063112,0.0,1.0
1999-11-15,40.69,40.94,40.38,40.75,351700,5.7646500708988,5.80006817160474,5.72073162602344,5.77315041506823,2482487.71807388,0.0,1.0
1999-11-16,40.44,40.75,40.38,40.63,222000,5.72923197019286,5.77315041506823,5.72073162602344,5.75614972672938,1566995.3750708,0.0,1.0
1999-11-17,40.5,40.81,40.5,40.56,254600,5.73773231436229,5.78165075923765,5.73773231436229,5.74623265853171,1797103.70492354,0.0,1.0
1999-11-18,40.19,40.69,40.19,40.5,197000,5.69381386948692,5.7646500708988,5.69381386948692,5.73773231436229,1390531.9319322,0.0,1.0
1999-11-19,39.75,40.38,39.75,40.38,389700,5.63147801224447,5.72073162602344,5.63147801224447,5.72073162602344,2750712.15164456,0.0,1.0
1999-11-22,39.88,40.25,39.75,40.0,316100,5.64989542461156,5.70231421365635,5.63147801224447,5.66689611295041,2231203.77504451,0.0,1.0
1999-11-23,39.75,40.06,39.56,39.88,315700,5.63147801224447,5.67539645711983,5.60456025570795,5.64989542461156,2228380.35995429,0.0,1.0
1999-11-24,39.56,39.75,39.38,39.75,236100,5.60456025570795,5.63147801224447,5.57905922319968,5.63147801224447,1666520.75700098,0.0,1.0
1999-11-26,39.75,39.94,39.56,39.63,68300,5.63147801224447,5.65839576878098,5.60456025570795,5.61447732390562,482098.126654666,0.0,1.0
1999-11-29,39.94,40.0,39.88,39.94,129200,5.65839576878098,5.66689611295041,5.64989542461156,5.65839576878098,911963.074140306,0.0,1.0
1999-11-30,40.19,40.19,39.88,40.0,211800,5.69381386948692,5.69381386948692,5.64989542461156,5.66689611295041,1494998.29027025,0.0,1.0
1999-12-01,40.88,41.13,40.0,40.0,283400,5.79156782743532,5.82698592814126,5.66689611295041,5.66689611295041,2000389.59141921,0.0,1.0
1999-12-02,40.5,41.0,40.5,40.63,178100,5.73773231436229,5.80856851577417,5.73773231436229,5.75614972672938,1257125.56891941,0.0,1.0
1999-12-03,40.75,40.94,40.5,40.63,214300,5.77315041506823,5.80006817160474,5.73773231436229,5.75614972672938,1512644.63458411,0.0,1.0
1999-12-06,40.94,41.13,40.69,40.75,157600,5.80006817160474,5.82698592814126,5.7646500708988,5.77315041506823,1112425.54554576,0.0,1.0
1999-12-07,40.81,40.94,40.75,40.75,146400,5.78165075923765,5.80006817160474,5.77315041506823,5.77315041506823,1033369.92301967,0.0,1.0
1999-12-08,40.5,41.06,40.5,41.06,321800,5.73773231436229,5.81706885994359,5.73773231436229,5.81706885994359,2271437.44008011,0.0,1.0
1999-12-09,40.25,40.5,40.25,40.5,141100,5.70231421365635,5.73773231436229,5.70231421365635,5.73773231436229,995959.67307428,0.0,1.0
1999-12-10,39.69,40.38,39.63,40.19,218300,5.62297766807504,5.72073162602344,5.61447732390562,5.69381386948692,1540878.78548629,0.0,1.0
1999-12-13,39.5,40.0,39.5,39.94,259800,5.59605991153853,5.66689611295041,5.59605991153853,5.65839576878098,1833808.10109637,0.0,1.0
1999-12-14,39.31,40.0,39.31,39.5,570900,5.56914215500201,5.66689611295041,5.56914215500201,5.59605991153853,4029719.18751316,0.0,1.0
1999-12-15,39.19,39.38,38.31,39.25,650700,5.55214146666316,5.57905922319968,5.42746975217825,5.56064181083259,4592990.49801158,0.0,1.0
1999-12-16,38.44,38.63,38.13,38.13,279400,5.5535581906914,5.5810081401251,5.50877143108905,5.50877143108905,1933919.77381314,0.76,1.0
1999-12-17,40.25,40.44,38.38,38.38,458500,5.81505507740189,5.84250502683559,5.54488978560707,5.54488978560707,3173594.18859457,0.0,1.0
1999-12-20,40.69,41.0,40.19,40.25,498200,5.87862338135362,5.92341014095597,5.80638667231757,5.81505507740189,3448385.22302686,0.0,1.0
1999-12-21,40.5,40.81,40.0,40.5,393600,5.85117343191992,5.89596019152227,5.77893672288387,5.85117343191992,2724376.60333876,0.0,1.0
1999-12-22,40.19,40.81,40.0,40.0,192700,5.80638667231757,5.89596019152227,5.77893672288387,5.77893672288387,1333809.37871794,0.0,1.0
1999-12-23,40.88,41.06,40.13,40.19,175700,5.90607333078732,5.93207854604029,5.79771826723324,5.80638667231757,1216140.67379731,0.0,1.0
1999-12-27,40.69,41.06,40.5,40.63,156900,5.87862338135362,5.93207854604029,5.85117343191992,5.86995497626929,1086012.92953214,0.0,1.0
1999-12-28,41.56,41.75,40.44,40.81,216000,6.00431525507634,6.03176520451004,5.84250502683559,5.89596019152227,1495084.72134444,0.0,1.0
1999-12-29,41.88,42.13,41.5,41.75,167300,6.05054674885941,6.08666510337744,5.99564684999202,6.03176520451004,1157998.49018947,0.0,1.0
1999-12-30,42.38,42.38,41.63,41.75,144900,6.12278345789546,6.12278345789546,6.01442839434139,6.03176520451004,1002952.66723523,0.0,1.0
1999-12-31,42.69,42.69,42.13,42.13,115400,6.16757021749781,6.16757021749781,6.08666510337744,6.08666510337744,798762.855755318,0.0,1.0
2000-01-03,42.19,42.5,41.88,42.44,152600,6.09533350846176,6.14012026806411,6.05054674885941,6.13145186297979,1056249.66887575,0.0,1.0
2000-01-04,41.88,41.94,41.5,41.88,246300,6.05054674885941,6.05921515394374,5.99564684999202,6.05054674885941,1704811.88364415,0.0,1.0
2000-01-05,42.25,42.38,41.5,41.5,290200,6.10400191354609,6.12278345789546,5.99564684999202,5.99564684999202,2008674.00988036,0.0,1.0
2000-01-06,43.19,43.44,42.5,42.5,343800,6.23980692653386,6.27592528105188,6.14012026806411,6.14012026806411,2379676.51480657,0.0,1.0
2000-01-07,44.0,44.31,43.5,43.5,362200,6.35683039517226,6.40161715477461,6.28459368613621,6.28459368613621,2507035.58366184,0.0,1.0
2000-01-10,44.31,44.5,43.88,44.0,313300,6.40161715477461,6.42906710420831,6.33949358500361,6.35683039517226,2168565.01480192,0.0,1.0
2000-01-11,44.06,44.5,43.81,44.38,265400,6.36549880025658,6.42906710420831,6.32938044573856,6.41173029403966,1837016.13446674,0.0,1.0
2000-01-12,43.88,44.13,43.75,44.06,215200,6.33949358500361,6.37561193952163,6.32071204065423,6.36549880025658,1489547.37052465,0.0,1.0
2000-01-13,43.38,43.94,43.38,43.88,226600,6.26725687596756,6.34816199008793,6.26725687596756,6.33949358500361,1568454.61970672,0.0,1.0
2000-01-14,42.63,43.63,42.63,43.13,218500,6.15890181241349,6.30337523048558,6.15890181241349,6.23113852144953,1512388.9426563,0.0,1.0
2000-01-18,42.25,42.56,41.81,42.5,334800,6.10400191354609,6.14878867314844,6.04043360959437,6.14012026806411,2317381.31808389,0.0,1.0
2000-01-19,42.44,42.5,42.0,42.0,336800,6.13145186297979,6.14012026806411,6.06788355902806,6.06788355902806,2331224.69513337,0.0,1.0
2000-01-20,42.19,42.88,42.19,42.25,219800,6.09533350846176,6.19502016693151,6.09533350846176,6.10400191354609,1521387.13773847,0.0,1.0
2000-01-21,42.63,42.63,42.13,42.19,169100,6.15890181241349,6.15890181241349,6.08666510337744,6.09533350846176,1170457.52953401,0.0,1.0
2000-01-24,42.13,42.56,42.06,42.5,232800,6.08666510337744,6.14878867314844,6.07655196411239,6.14012026806411,1611369.08856012,0.0,1.0
2000-01-25,42.06,42.38,42.0,42.06,354300,6.07655196411239,6.12278345789546,6.06788355902806,6.07655196411239,2452354.24431637,0.0,1.0
2000-01-26,42.13,42.38,41.25,42.0,437700,6.08666510337744,6.12278345789546,5.95952849547399,6.06788355902806,3029623.06727992,0.0,1.0
2000-01-27,42.25,42.25,41.69,42.0,181000,6.10400191354609,6.10400191354609,6.02309679942571,6.06788355902806,1252825.62297844,0.0,1.0
2000-01-28,41.88,42.31,41.63,42.31,165400,6.05054674885941,6.11267031863041,6.01442839434139,6.11267031863041,1144847.28199246,0.0,1.0
2000-01-31,41.5,42.06,41.5,42.0,209700,5.99564684999202,6.07655196411239,5.99564684999202,6.06788355902806,1451478.08363856,0.0,1.0
2000-02-01,42.0,42.0,41.44,41.5,182900,6.06788355902806,6.06788355902806,5.98697844490769,5.99564684999202,1265976.83117546,0.0,1.0
2000-02-02,41.94,42.19,41.75,41.75,187200,6.05921515394374,6.09533350846176,6.03176520451004,6.03176520451004,1295740.09183185,0.0,1.0
2000-02-03,41.69,42.06,41.5,41.75,496000,6.02309679942571,6.07655196411239,5.99564684999202,6.03176520451004,3433157.50827243,0.0,1.0
2000-02-04,41.75,41.94,41.56,41.56,145400,6.03176520451004,6.05921515394374,6.00431525507634,6.00431525507634,1006413.5114976,0.0,1.0
2000-02-07,41.63,41.88,41.38,41.38,127400,6.01442839434139,6.05054674885941,5.97831003982336,5.97831003982336,881823.118052231,0.0,1.0
2000-02-08,41.88,42.0,41.56,41.69,266800,6.05054674885941,6.06788355902806,6.00431525507634,6.02309679942571,1846706.49840138,0.0,1.0
2000-02-09,41.69,42.0,41.63,41.94,141400,6.02309679942571,6.06788355902806,6.01442839434139,6.05921515394374,978726.757398631,0.0,1.0
2000-02-10,40.94,41.69,40.88,41.5,277200,5.91474173587164,6.02309679942571,5.90607333078732,5.99564684999202,1918692.0590587,0.0,1.0
2000-02-11,40.5,41.38,40.44,41.0,460500,5.85117343191992,5.97831003982336,5.84250502683559,5.92341014095597,3187437.56564406,0.0,1.0
2000-02-14,40.13,40.5,39.0,39.0,346900,5.79771826723324,5.85117343191992,5.63446330481177,5.63446330481177,2401133.74923328,0.0,1.0
2000-02-15,40.19,40.25,39.88,40.0,332700,5.80638667231757,5.81505507740189,5.76159991271522,5.77893672288387,2302845.77218193,0.0,1.0
2000-02-16,39.88,40.13,39.69,39.94,370800,5.76159991271522,5.79771826723324,5.73414996328152,5.77026831779954,2566562.10497463,0.0,1.0
2000-02-17,39.63,39.94,39.63,39.94,563000,5.7254815581972,5.77026831779954,5.7254815581972,5.77026831779954,3896910.63943019,0.0,1.0
2000-02-18,39.69,39.81,39.56,39.63,262000,5.73414996328152,5.75148677345017,5.71536841893215,5.7254815581972,1813482.39348261,0.0,1.0
2000-02-22,39.63,39.81,39.56,39.56,244500,5.7254815581972,5.75148677345017,5.71536841893215,5.71536841893215,1692352.84429961,0.0,1.0
2000-02-23,39.75,40.0,39.63,39.88,204100,5.74281836836585,5.77893672288387,5.7254815581972,5.76159991271522,1412716.6279,0.0,1.0
2000-02-24,39.5,39.94,39.5,39.75,234100,5.70670001384782,5.77026831779954,5.70670001384782,5.74281836836585,1620367.28364229,0.0,1.0
2000-02-25,39.5,39.75,39.38,39.56,359300,5.70670001384782,5.74281836836585,5.68936320367917,5.71536841893215,2486962.68694009,0.0,1.0
2000-02-28,39.31,39.5,39.25,39.5,203500,5.67925006441412,5.70670001384782,5.6705816593298,5.70670001384782,1408563.61478516,0.0,1.0
2000-02-29,39.94,40.0,39.0,39.25,564500,5.77026831779954,5.77893672288387,5.63446330481177,5.6705816593298,3907293.17221731,0.0,1.0
2000-03-01,40.0,40.13,39.56,40.0,169300,5.77893672288387,5.79771826723324,5.71536841893215,5.77893672288387,1171841.86723895,0.0,1.0
2000-03-02,40.06,40.25,39.44,39.5,290400,5.7876051279682,5.81505507740189,5.6980316087635,5.70670001384782,2010058.34758531,0.0,1.0
2000-03-03,40.06,40.25,39.94,40.0,357600,5.7876051279682,5.81505507740189,5.77026831779954,5.77893672288387,2475195.81644802,0.0,1.0
2000-03-06,40.06,40.13,39.75,39.75,162400,5.7876051279682,5.79771826723324,5.74281836836585,5.74281836836585,1124082.21641823,0.0,1.0
2000-03-07,40.13,40.13,39.75,40.0,507600,5.79771826723324,5.79771826723324,5.74281836836585,5.77893672288387,3513449.09515944,0.0,1.0
2000-03-08,39.31,40.0,39.25,39.81,343400,5.67925006441412,5.77893672288387,5.6705816593298,5.75148677345017,2376907.83939668,0.0,1.0
2000-03-09,39.38,39.75,39.31,39.31,627700,5.68936320367917,5.74281836836585,5.67925006441412,5.67925006441412,4344743.88698105,0.0,1.0
2000-03-10,39.38,39.56,39.0,39.25,485600,5.68936320367917,5.71536841893215,5.63446330481177,5.6705816593298,3361171.9476151,0.0,1.0
2000-03-13,39.19,39.25,38.88,39.13,186900,5.66191325424547,5.6705816593298,5.61712649464312,5.65324484916115,1293663.58527443,0.0,1.0
2000-03-14,39.06,39.5,39.0,39.31,324300,5.6431317098961,5.70670001384782,5.63446330481177,5.67925006441412,2244703.58857409,0.0,1.0
2000-03-15,39.31,39.38,39.13,39.19,739100,5.67925006441412,5.68936320367917,5.65324484916115,5.66191325424547,5115819.9886374,0.0,1.0
2000-03-16,39.25,39.5,38.69,38.69,351500,5.78038145706459,5.81719917335163,5.69790977258163,5.69790977258163,2386758.57337037,0.76,1.0
2000-03-17,39.69,39.69,39.06,39.31,449100,5.84518063772977,5.84518063772977,5.75239999268644,5.78921770897348,3049483.00227776,0.0,1.0
2000-03-20,39.5,39.88,39.25,39.44,266400,5.81719917335163,5.87316210210792,5.78038145706459,5.80836292144274,1808911.76087017,0.0,1.0
2000-03-21,40.0,40.0,39.13,39.38,135200,5.8908346059257,5.8908346059257,5.76270895324681,5.79952666953385,918036.299060237,0.0,1.0
2000-03-22,39.94,40.19,39.88,40.13,282400,5.88199835401681,5.91881607030384,5.87316210210792,5.90997981839496,1917555.10987138,0.0,1.0
2000-03-23,40.19,40.19,39.88,39.94,177600,5.91881607030384,5.91881607030384,5.87316210210792,5.88199835401681,1205941.17391345,0.0,1.0
2000-03-24,40.38,40.38,40.0,40.0,432700,5.94679753468199,5.94679753468199,5.8908346059257,5.8908346059257,2938123.56955152,0.0,1.0
2000-03-27,39.81,40.38,39.75,39.94,583200,5.86285314154755,5.94679753468199,5.85401688963866,5.88199835401681,3960050.07109416,0.0,1.0
2000-03-28,39.88,40.19,39.75,39.88,151100,5.87316210210792,5.91881607030384,5.85401688963866,5.87316210210792,1026000.62713019,0.0,1.0
2000-03-29,40.19,40.25,39.94,40.25,177900,5.91881607030384,5.92765232221273,5.88199835401681,5.92765232221273,1207978.23670722,0.0,1.0
2000-03-30,40.44,40.44,40.0,40.31,473700,5.95563378659088,5.95563378659088,5.8908346059257,5.93648857412162,3216522.15136712,0.0,1.0
2000-03-31,40.19,40.5,40.0,40.31,339100,5.91881607030384,5.96447003849977,5.8908346059257,5.93648857412162,2302559.97789443,0.0,1.0
2000-04-03,40.56,41.0,40.0,40.25,604500,5.97330629040866,6.03810547107384,5.8908346059257,5.92765232221273,4104681.52945202,0.0,1.0
2000-04-04,40.88,41.44,40.38,40.75,530700,6.02043296725606,6.10290465173902,5.94679753468199,6.00128775478681,3603564.08218394,0.0,1.0
2000-04-05,41.31,41.63,40.88,40.88,846000,6.08375943926977,6.13088611611717,6.02043296725606,6.02043296725606,5744517.07843906,0.0,1.0
2000-04-06,41.44,41.69,41.0,41.25,481700,6.10290465173902,6.13972236802606,6.03810547107384,6.07492318736088,3270843.82586773,0.0,1.0
2000-04-07,42.13,42.25,41.69,42.13,277200,6.20452154869124,6.22219405250902,6.13972236802606,6.20452154869124,1882246.02144599,0.0,1.0
2000-04-10,42.88,43.0,42.38,42.63,580800,6.31497469755235,6.33264720137013,6.24133926497828,6.27815698126531,3943753.56874398,0.0,1.0
2000-04-11,42.81,43.13,42.56,43.13,583700,6.30466573699198,6.35179241383938,6.26784802070494,6.35179241383938,3963445.17575045,0.0,1.0
2000-04-12,43.38,43.44,42.69,42.88,1200900,6.38861013012642,6.39744638203531,6.2869932331742,6.31497469755235,8154362.36347218,0.0,1.0
2000-04-13,43.88,44.19,43.31,43.5,914500,6.46224556270049,6.50789953089641,6.37830116956605,6.4062826339442,6209646.4163505,0.0,1.0
2000-04-14,43.81,44.31,43.25,43.94,556000,6.45193660214012,6.52557203471419,6.36946491765716,6.47108181460938,3775356.3777921,0.0,1.0
2000-04-17,43.75,44.0,42.75,44.0,303000,6.44310035023123,6.47991806651827,6.29582948508309,6.47991806651827,2057433.42171044,0.0,1.0
2000-04-18,44.38,44.44,43.69,43.75,803500,6.53588099527456,6.54471724718345,6.43426409832234,6.44310035023123,5455933.18265459,0.0,1.0
2000-04-19,44.38,44.44,43.88,44.31,356400,6.53588099527456,6.54471724718345,6.46224556270049,6.52557203471419,2420030.59900199,0.0,1.0
2000-04-20,44.19,44.31,44.0,44.13,242100,6.50789953089641,6.52557203471419,6.47991806651827,6.49906327898753,1643909.67457458,0.0,1.0
2000-04-24,44.81,44.81,44.25,44.25,459900,6.59920746728826,6.59920746728826,6.5167357828053,6.5167357828053,3122817.26285358,0.0,1.0
2000-04-25,44.75,44.94,44.56,44.94,226400,6.59037121537937,6.61835267975752,6.56238975100123,6.61835267975752,1537303.38836714,0.0,1.0
2000-04-26,45.13,45.13,44.75,44.94,623200,6.64633414413567,6.64633414413567,6.59037121537937,6.61835267975752,4231658.44359719,0.0,1.0
2000-04-27,45.25,45.5,44.75,44.75,220600,6.66400664795345,6.70082436424048,6.59037121537937,6.59037121537937,1497920.1743542,0.0,1.0
2000-04-28,45.5,45.5,45.0,45.0,212500,6.70082436424048,6.70082436424048,6.62718893166641,6.62718893166641,1442919.47892234,0.0,1.0
2000-05-01,45.88,46.0,45.38,45.44,427400,6.75678729299678,6.77445979681455,6.6831518604227,6.69198811233159,2902135.46019486,0.0,1.0
2000-05-02,46.38,47.0,45.88,46.0,480500,6.83042272557085,6.92173066196269,6.75678729299678,6.77445979681455,3262695.57469263,0.0,1.0
2000-05-03,46.0,46.94,45.06,46.81,594400,6.77445979681455,6.91289441005381,6.6360251835753,6.89374919758455,4036100.41539501,0.0,1.0
2000-05-04,46.31,46.31,45.5,46.0,365800,6.82011376501048,6.82011376501048,6.70082436424048,6.77445979681455,2483858.5665402,0.0,1.0
2000-05-05,46.31,46.44,46.0,46.19,354900,6.82011376501048,6.83925897747973,6.77445979681455,6.8024412611927,2409845.28503312,0.0,1.0
2000-05-08,46.38,46.44,46.06,46.25,191300,6.83042272557085,6.83925897747973,6.78329604872344,6.81127751310159,1298967.04149573,0.0,1.0
2000-05-09,46.56,46.69,46.25,46.5,355900,6.85693148129751,6.87607669376677,6.81127751310159,6.84809522938862,2416635.4943457,0.0,1.0
2000-05-10,46.25,46.81,46.19,46.81,466000,6.81127751310159,6.89374919758455,6.8024412611927,6.89374919758455,3164237.53966029,0.0,1.0
2000-05-11,46.0,46.69,45.81,46.44,271400,6.77445979681455,6.87607669376677,6.74647833243641,6.83925897747973,1842862.80743305,0.0,1.0
2000-05-12,45.69,45.81,45.25,45.63,275000,6.72880582861863,6.74647833243641,6.66400664795345,6.71996957670974,1867307.56095832,0.0,1.0
2000-05-15,45.94,45.94,45.38,45.5,316300,6.76562354490566,6.76562354490566,6.6831518604227,6.70082436424048,2147743.2055677,0.0,1.0
2000-05-16,45.94,46.06,45.88,46.0,283800,6.76562354490566,6.78329604872344,6.75678729299678,6.77445979681455,1927061.40290899,0.0,1.0
2000-05-17,45.94,46.13,45.69,45.75,159400,6.76562354490566,6.79360500928381,6.72880582861863,6.73764208052752,1082359.36442457,0.0,1.0
2000-05-18,46.19,46.38,45.75,46.0,356900,6.8024412611927,6.83042272557085,6.73764208052752,6.77445979681455,2423425.70365827,0.0,1.0
2000-05-19,45.94,46.19,45.81,46.0,314500,6.76562354490566,6.8024412611927,6.74647833243641,6.77445979681455,2135520.82880507,0.0,1.0
2000-05-22,45.88,46.0,45.56,45.94,307400,6.75678729299678,6.77445979681455,6.70966061614937,6.76562354490566,2087310.34268578,0.0,1.0
2000-05-23,45.75,45.94,45.63,45.81,496600,6.73764208052752,6.76562354490566,6.71996957670974,6.74647833243641,3372017.9446251,0.0,1.0
2000-05-24,45.0,45.75,44.75,45.63,385000,6.62718893166641,6.73764208052752,6.59037121537937,6.71996957670974,2614230.58534165,0.0,1.0
2000-05-25,44.75,45.06,44.63,45.0,402400,6.59037121537937,6.6360251835753,6.5726987115616,6.62718893166641,2732380.22738047,0.0,1.0
2000-05-26,44.56,44.81,44.31,44.63,233200,6.56238975100123,6.59920746728826,6.52557203471419,6.5726987115616,1583476.81169266,0.0,1.0
2000-05-30,44.44,44.63,44.31,44.44,320400,6.54471724718345,6.5726987115616,6.52557203471419,6.54471724718345,2175583.06374926,0.0,1.0
2000-05-31,44.44,44.5,44.31,44.5,223200,6.54471724718345,6.55355349909234,6.52557203471419,6.55355349909234,1515574.7185669,0.0,1.0
2000-06-01,44.56,44.88,44.38,44.38,139900,6.56238975100123,6.60951642784863,6.53588099527456,6.53588099527456,949950.282829343,0.0,1.0
2000-06-02,44.56,44.88,44.06,44.44,156600,6.56238975100123,6.60951642784863,6.48875431842716,6.54471724718345,1063346.77834936,0.0,1.0
2000-06-05,44.94,45.13,44.31,44.75,225400,6.61835267975752,6.64633414413567,6.52557203471419,6.59037121537937,1530513.17905457,0.0,1.0
2000-06-06,45.31,45.56,44.5,44.81,296900,6.67284289986233,6.70966061614937,6.55355349909234,6.59920746728826,2016013.14490373,0.0,1.0
2000-06-07,46.25,46.25,45.5,45.56,425400,6.81127751310159,6.81127751310159,6.70082436424048,6.70966061614937,2888555.04156971,0.0,1.0
2000-06-08,46.38,46.44,46.06,46.44,240600,6.83042272557085,6.83925897747973,6.78329604872344,6.83925897747973,1633724.36060572,0.0,1.0
2000-06-09,46.56,46.75,46.38,46.38,346300,6.85693148129751,6.88491294567566,6.83042272557085,6.83042272557085,2351449.48494497,0.0,1.0
2000-06-12,46.53,46.75,46.44,46.44,87700,6.85251335534307,6.88491294567566,6.83925897747973,6.83925897747973,595501.356712891,0.0,1.0
2000-06-13,46.78,46.88,46.38,46.81,239500,6.8893310716301,6.90405815814492,6.83042272557085,6.89374919758455,1626255.13036189,0.0,1.0
2000-06-14,48.16,48.5,46.88,46.94,711400,7.09256486553454,7.14263695968491,6.90405815814492,6.91289441005381,4830554.90496637,0.0,1.0
2000-06-15,47.38,48.38,47.19,48.19,493100,6.97769359071899,7.12496445586713,6.94971212634084,7.09698299148898,3348252.21203109,0.0,1.0
2000-06-16,46.88,46.88,46.06,46.63,366600,7.01598401565751,7.01598401565751,6.89326415872834,6.97856942513032,2449579.12698286,0.76,1.0
2000-06-19,46.38,46.94,46.19,46.94,315500,6.94115483460314,7.02496351738403,6.91271974580248,7.02496351738403,2108134.79149779,0.0,1.0
2000-06-20,47.25,47.25,46.19,46.19,468600,7.07135760963774,7.07135760963774,6.91271974580248,6.91271974580248,3131131.42090607,0.0,1.0
2000-06-21,46.81,47.0,46.5,46.75,244200,7.00550793030989,7.03394301911055,6.95911383805619,6.99652842858337,1631716.374275,0.0,1.0
2000-06-22,47.0,47.19,46.75,47.0,210500,7.03394301911055,7.06237810791121,6.99652842858337,7.03394301911055,1406536.84187095,0.0,1.0
2000-06-23,47.0,47.06,46.75,46.75,147300,7.03394301911055,7.04292252083708,6.99652842858337,6.99652842858337,984241.695047941,0.0,1.0
2000-06-26,46.78,46.94,46.5,46.94,209600,7.00101817944663,7.02496351738403,6.95911383805619,7.02496351738403,1400523.14515987,0.0,1.0
2000-06-27,47.28,47.38,46.81,46.88,213500,7.075847360501,7.09081319671187,7.00550793030989,7.01598401565751,1426582.49757458,0.0,1.0
2000-06-28,47.28,47.56,46.94,47.44,216100,7.075847360501,7.11775170189145,7.02496351738403,7.0997926984384,1443955.39918439,0.0,1.0
2000-06-29,47.28,47.56,47.0,47.44,266300,7.075847360501,7.11775170189145,7.03394301911055,7.0997926984384,1779386.03795836,0.0,1.0
2000-06-30,45.98,47.5,45.63,47.5,777800,6.88129148975964,7.10877220016492,6.82891106302159,7.10877220016492,5197170.33542626,0.0,1.0
2000-07-03,46.84,47.25,46.75,47.13,239400,7.00999768117316,7.07135760963774,6.99652842858337,7.05339860618469,1599643.3251492,0.0,1.0
2000-07-05,48.09,48.25,46.88,47.13,355000,7.19707063380908,7.22101597174647,7.01598401565751,7.05339860618469,2372069.25826218,0.0,1.0
2000-07-06,48.0,48.25,47.75,47.94,412100,7.18360138121929,7.22101597174647,7.14618679069211,7.17462187949276,2753604.90515449,0.0,1.0
2000-07-07,48.72,49.0,48.0,48.0,374200,7.29135540193758,7.33325974332802,7.18360138121929,7.18360138121929,2500361.45476537,0.0,1.0
2000-07-10,48.53,48.75,48.38,48.63,166900,7.26292031313692,7.29584515280084,7.24047155882061,7.27788614934779,1115206.64564495,0.0,1.0
2000-07-11,48.75,48.75,48.5,48.63,237900,7.29584515280084,7.29584515280084,7.25843056227366,7.27788614934779,1589620.49729739,0.0,1.0
2000-07-12,48.34,48.69,48.31,48.63,368800,7.23448522433626,7.28686565107432,7.229995473473,7.27788614934779,2464279.27449885,0.0,1.0
2000-07-13,48.22,48.5,48.13,48.5,126200,7.21652622088321,7.25843056227366,7.20305696829343,7.25843056227366,843253.916599118,0.0,1.0
2000-07-14,47.66,48.38,47.66,48.38,187800,7.13271753810232,7.24047155882061,7.13271753810232,7.24047155882061,1254858.04704686,0.0,1.0
2000-07-17,47.38,47.94,47.25,47.94,351100,7.09081319671187,7.17462187949276,7.07135760963774,7.17462187949276,2346009.90584747,0.0,1.0
2000-07-18,47.38,47.44,47.13,47.31,151700,7.09081319671187,7.0997926984384,7.05339860618469,7.08033711136426,1013641.99007992,0.0,1.0
2000-07-19,47.31,47.38,47.13,47.13,136500,7.08033711136426,7.09081319671187,7.05339860618469,7.05339860618469,912077.334514894,0.0,1.0
2000-07-20,47.31,47.44,47.25,47.31,371700,7.08033711136426,7.0997926984384,7.07135760963774,7.08033711136426,2483656.74167902,0.0,1.0
2000-07-21,48.25,48.38,47.44,47.5,372200,7.22101597174647,7.24047155882061,7.0997926984384,7.10877220016492,2486997.68429629,0.0,1.0
2000-07-24,48.38,48.69,48.13,48.13,247100,7.24047155882061,7.28686565107432,7.20305696829343,7.20305696829343,1651093.84145517,0.0,1.0
2000-07-25,48.94,48.94,48.13,48.25,314000,7.3242802416015,7.3242802416015,7.20305696829343,7.22101597174647,2098111.96364598,0.0,1.0
2000-07-26,49.38,49.38,48.63,48.75,467800,7.39012992092934,7.39012992092934,7.27788614934779,7.29584515280084,3125785.91271844,0.0,1.0
2000-07-27,49.94,49.94,49.06,49.13,512900,7.47393860371024,7.47393860371024,7.34223924505455,7.35271533040216,3427138.93679625,0.0,1.0
2000-07-28,49.75,50.13,49.75,49.81,293200,7.44550351490958,7.5023736925109,7.44550351490958,7.4544830166361,1959128.75076752,0.0,1.0
2000-07-31,49.88,49.88,49.5,49.5,313000,7.46495910198371,7.46495910198371,7.40808892438239,7.40808892438239,2091430.07841144,0.0,1.0
2000-08-01,51.0,51.0,49.5,49.69,533900,7.6325764675455,7.6325764675455,7.40808892438239,7.43652401318305,3567458.52672162,0.0,1.0
2000-08-02,51.19,51.19,50.56,50.88,251300,7.66101155634615,7.66101155634615,7.56672678821765,7.61461746409245,1679157.75944024,0.0,1.0
2000-08-03,50.38,51.19,50.06,51.0,271700,7.53978828303808,7.66101155634615,7.49189760716328,7.6325764675455,1815468.21822488,0.0,1.0
2000-08-04,49.88,50.63,49.63,50.63,263000,7.46495910198371,7.57720287356526,7.42754451145653,7.57720287356526,1757335.81668437,0.0,1.0
2000-08-07,49.31,50.13,49.13,50.13,213600,7.37965383558173,7.5023736925109,7.35271533040216,7.5023736925109,1427250.68609803,0.0,1.0
2000-08-08,50.16,50.5,49.5,49.5,313200,7.50686344337416,7.55774728649113,7.40808892438239,7.40808892438239,2092766.45545835,0.0,1.0
2000-08-09,50.13,50.44,49.88,50.44,135600,7.5023736925109,7.5487677847646,7.46495910198371,7.5487677847646,906063.637803806,0.0,1.0
2000-08-10,50.44,50.44,49.94,50.0,259000,7.5487677847646,7.5487677847646,7.47393860371024,7.48291810543676,1730608.27574621,0.0,1.0
2000-08-11,50.75,50.88,50.06,50.38,156100,7.59516187701831,7.61461746409245,7.49189760716328,7.53978828303808,1043042.2851119,0.0,1.0
2000-08-14,50.81,50.94,50.38,50.5,181000,7.60414137874484,7.62359696581897,7.53978828303808,7.55774728649113,1209421.22745198,0.0,1.0
2000-08-15,50.88,50.94,50.75,50.75,116900,7.61461746409245,7.62359696581897,7.59516187701831,7.59516187701831,781112.383917883,0.0,1.0
2000-08-16,50.88,51.0,50.75,50.88,340200,7.61461746409245,7.6325764675455,7.59516187701831,7.61461746409245,2273177.35679097,0.0,1.0
2000-08-17,50.94,51.13,50.88,51.13,117100,7.62359696581897,7.65203205461963,7.61461746409245,7.65203205461963,782448.760964792,0.0,1.0
2000-08-18,50.75,50.94,50.69,50.88,157400,7.59516187701831,7.62359696581897,7.58618237529179,7.61461746409245,1051728.73591681,0.0,1.0
2000-08-21,50.63,50.75,50.25,50.5,122200,7.57720287356526,7.59516187701831,7.52033269596394,7.55774728649113,816526.375660953,0.0,1.0
2000-08-22,50.25,50.75,50.25,50.5,103800,7.52033269596394,7.59516187701831,7.52033269596394,7.55774728649113,693579.687345392,0.0,1.0
2000-08-23,49.06,50.5,49.06,50.25,202300,7.34223924505455,7.55774728649113,7.34223924505455,7.52033269596394,1351745.38294771,0.0,1.0
2000-08-24,48.38,49.5,48.25,49.13,246100,7.24047155882061,7.40808892438239,7.22101597174647,7.35271533040216,1644411.95622063,0.0,1.0
2000-08-25,48.53,48.63,48.0,48.31,194200,7.26292031313692,7.27788614934779,7.18360138121929,7.229995473473,1297622.11254793,0.0,1.0
2000-08-28,48.31,48.5,48.06,48.38,184500,7.229995473473,7.25843056227366,7.19258088294581,7.24047155882061,1232807.82577288,0.0,1.0
2000-08-29,46.75,48.5,46.75,48.38,384500,6.99652842858337,7.25843056227366,6.99652842858337,7.24047155882061,2569184.87268115,0.0,1.0
2000-08-30,48.0,48.0,46.81,46.81,478700,7.18360138121929,7.18360138121929,7.00550793030989,7.00550793030989,3198618.46177494,0.0,1.0
2000-08-31,48.0,48.75,48.0,48.63,375600,7.18360138121929,7.29584515280084,7.18360138121929,7.27788614934779,2509716.09409373,0.0,1.0
2000-09-01,47.91,48.56,47.88,48.5,180200,7.1701321286295,7.26741006400018,7.16564237776624,7.25843056227366,1204075.71926435,0.0,1.0
2000-09-05,48.25,48.38,47.88,48.13,130200,7.22101597174647,7.24047155882061,7.16564237776624,7.20305696829343,869981.457537284,0.0,1.0
2000-09-06,48.25,48.44,48.0,48.31,246600,7.22101597174647,7.24945106054713,7.18360138121929,7.229995473473,1647752.8988379,0.0,1.0
2000-09-07,49.06,49.13,48.25,48.38,1005200,7.34223924505455,7.35271533040216,7.22101597174647,7.24047155882061,6716631.03776096,0.0,1.0
2000-09-08,50.5,50.5,49.0,49.06,324400,7.55774728649113,7.55774728649113,7.33325974332802,7.34223924505455,2167603.57008521,0.0,1.0
2000-09-11,49.94,50.25,49.63,50.25,226700,7.47393860371024,7.52033269596394,7.42754451145653,7.52033269596394,1514783.38267052,0.0,1.0
2000-09-12,49.94,50.13,49.56,49.81,436900,7.47393860371024,7.5023736925109,7.41706842610892,7.4544830166361,2919315.65897111,0.0,1.0
2000-09-13,49.75,49.88,49.56,49.81,125100,7.44550351490958,7.46495910198371,7.41706842610892,7.4544830166361,835903.842841122,0.0,1.0
2000-09-14,49.5,49.63,49.31,49.5,342900,7.40808892438239,7.42754451145653,7.37965383558173,7.40808892438239,2291218.44692423,0.0,1.0
2000-09-15,49.38,49.63,49.25,49.63,252700,7.39012992092934,7.42754451145653,7.37067433385521,7.42754451145653,1688512.3987686,0.0,1.0
2000-09-18,47.56,48.69,47.56,48.56,304700,7.23972326701007,7.41173519492683,7.23972326701007,7.39194621206915,2001669.32706322,0.815,1.0
2000-09-19,48.06,48.31,47.81,47.81,1553200,7.31583473953961,7.35389047580438,7.27777900327484,7.27777900327484,10203455.1978818,0.0,1.0
2000-09-20,47.75,48.13,47.63,47.63,168500,7.26864562657129,7.32649034569374,7.2503788731642,7.2503788731642,1106929.05024665,0.0,1.0
2000-09-21,46.94,47.63,46.94,47.63,839200,7.14534504107343,7.2503788731642,7.14534504107343,7.2503788731642,5512966.52205926,0.0,1.0
2000-09-22,47.56,47.56,46.75,46.75,556100,7.23972326701007,7.23972326701007,7.11642268151221,7.11642268151221,3653194.33140748,0.0,1.0
2000-09-25,47.13,47.5,46.75,47.31,224600,7.17426740063466,7.23058989030652,7.11642268151221,7.20166753074529,1475467.44620414,0.0,1.0
2000-09-26,47.56,47.56,47.0,47.13,578400,7.23972326701007,7.23972326701007,7.15447841777698,7.17426740063466,3799689.98612855,0.0,1.0
2000-09-27,48.22,48.25,47.44,47.81,164900,7.34019041074906,7.34475709910083,7.22145651360297,7.27777900327484,1083279.52751141,0.0,1.0
2000-09-28,48.38,48.63,48.19,48.19,390900,7.36454608195851,7.40260181822329,7.33562372239729,7.33562372239729,2567944.0103348,0.0,1.0
2000-09-29,48.0,48.63,48.0,48.63,236300,7.30670136283606,7.40260181822329,7.30670136283606,7.40260181822329,1552328.39509367,0.0,1.0
2000-10-02,47.13,48.25,47.13,48.25,454900,7.17426740063466,7.34475709910083,7.17426740063466,7.34475709910083,2988379.9700724,0.0,1.0
2000-10-03,46.75,47.13,46.75,46.88,304600,7.11642268151221,7.17426740063466,7.11642268151221,7.13621166436989,2001012.39587613,0.0,1.0
2000-10-04,46.0,46.75,46.0,46.75,213800,7.00225547271789,7.11642268151221,7.00225547271789,7.11642268151221,1404518.87799842,0.0,1.0
2000-10-05,46.0,46.38,45.75,45.75,640700,7.00225547271789,7.06010019184034,6.96419973645312,6.96419973645312,4208958.11568562,0.0,1.0
2000-10-06,46.0,46.0,45.81,45.88,419500,7.00225547271789,7.00225547271789,6.97333311315667,6.9839887193108,2755826.32984254,0.0,1.0
2000-10-09,45.56,46.0,45.56,45.94,114300,6.9352773768919,7.00225547271789,6.9352773768919,6.99312209601435,750872.346843867,0.0,1.0
2000-10-10,45.38,45.63,45.38,45.63,441900,6.90787724678126,6.94593298304603,6.90787724678126,6.94593298304603,2902978.9157507,0.0,1.0
2000-10-11,46.0,46.0,45.31,45.31,568000,7.00225547271789,7.00225547271789,6.89722164062712,6.89722164062712,3731369.14267119,0.0,1.0
2000-10-12,45.5,46.13,45.31,46.0,206800,6.92614400018835,7.02204445557557,6.89722164062712,7.00225547271789,1358533.69490212,0.0,1.0
2000-10-13,45.25,46.0,45.0,45.75,246900,6.88808826392358,7.00225547271789,6.85003252765881,6.96419973645312,1621963.1009252,0.0,1.0
2000-10-16,46.31,46.38,45.0,45.75,216500,7.04944458568621,7.06010019184034,6.85003252765881,6.96419973645312,1422256.02004985,0.0,1.0
2000-10-17,45.69,46.44,45.13,46.44,134000,6.95506635974958,7.06923356854389,6.86982151051649,7.06923356854389,880287.790700597,0.0,1.0
2000-10-18,45.0,45.5,44.88,45.44,97900,6.85003252765881,6.92614400018835,6.83176577425172,6.9170106234848,643135.632161108,0.0,1.0
2000-10-19,45.56,45.75,45.25,45.25,199900,6.9352773768919,6.96419973645312,6.88808826392358,6.88808826392358,1313205.4429929,0.0,1.0
2000-10-20,46.25,46.25,45.38,45.38,249700,7.04031120898266,7.04031120898266,6.90787724678126,6.90787724678126,1640357.17416373,0.0,1.0
2000-10-23,45.69,46.38,45.5,46.06,142300,6.95506635974958,7.06010019184034,6.92614400018835,7.01138884942144,934813.079229067,0.0,1.0
2000-10-24,45.31,46.0,45.0,45.88,200700,6.89722164062712,7.00225547271789,6.85003252765881,6.9839887193108,1318460.89248963,0.0,1.0
2000-10-25,44.88,45.31,44.5,45.31,169800,6.83176577425172,6.89722164062712,6.77392105512927,6.89722164062712,1115469.15567882,0.0,1.0
2000-10-26,45.44,45.56,44.56,44.75,234600,6.9170106234848,6.9352773768919,6.78305443183281,6.81197679139404,1541160.56491314,0.0,1.0
2000-10-27,46.44,46.5,45.25,45.25,278000,7.06923356854389,7.07836694524743,6.88808826392358,6.88808826392358,1826268.70011019,0.0,1.0
2000-10-30,46.56,46.63,46.13,46.19,579000,7.08750032195098,7.09815592810512,7.02204445557557,7.03117783227912,3803631.57325109,0.0,1.0
2000-10-31,47.06,47.06,46.56,47.0,253900,7.16361179448052,7.16361179448052,7.08750032195098,7.15447841777698,1667948.28402151,0.0,1.0
2000-11-01,46.94,47.06,46.75,47.0,126900,7.14534504107343,7.16361179448052,7.11642268151221,7.15447841777698,833645.676417208,0.0,1.0
2000-11-02,47.0,47.06,46.81,46.81,339000,7.15447841777698,7.16361179448052,7.12555605821575,7.12555605821575,2226996.72423509,0.0,1.0
2000-11-03,47.0,47.0,46.75,46.88,245400,7.15447841777698,7.15447841777698,7.11642268151221,7.13621166436989,1612109.13311885,0.0,1.0
2000-11-06,47.5,47.5,46.81,47.25,185200,7.23058989030652,7.23058989030652,7.12555605821575,7.19253415404175,1216636.55849068,0.0,1.0
2000-11-07,47.44,47.5,47.25,47.31,106000,7.22145651360297,7.23058989030652,7.19253415404175,7.20166753074529,696347.058315398,0.0,1.0
2000-11-08,47.81,47.88,47.19,47.63,248400,7.27777900327484,7.28843460942897,7.1834007773382,7.2503788731642,1631817.06873155,0.0,1.0
2000-11-09,47.63,47.94,47.5,47.94,326700,7.2503788731642,7.29756798613252,7.23058989030652,7.29756798613252,2146194.18822302,0.0,1.0
2000-11-10,47.81,47.94,47.5,47.5,598600,7.27777900327484,7.29756798613252,7.23058989030652,7.23058989030652,3932390.08592073,0.0,1.0
2000-11-13,48.0,48.06,47.56,47.56,129100,7.30670136283606,7.31583473953961,7.23972326701007,7.23972326701007,848098.162533188,0.0,1.0
2000-11-14,48.25,48.5,47.75,47.75,144600,7.34475709910083,7.3828128353656,7.26864562657129,7.26864562657129,949922.496532137,0.0,1.0
2000-11-15,48.69,48.75,48.06,48.19,205800,7.41173519492683,7.42086857163038,7.31583473953961,7.33562372239729,1351964.38303122,0.0,1.0
2000-11-16,48.44,48.81,48.25,48.56,336300,7.37367945866206,7.43000194833392,7.34475709910083,7.39194621206915,2209259.58218366,0.0,1.0
2000-11-17,48.75,49.06,48.44,48.69,212000,7.42086857163038,7.46805768459869,7.37367945866206,7.41173519492683,1392694.11663079,0.0,1.0
2000-11-20,49.06,49.19,48.63,48.63,438200,7.46805768459869,7.48784666745637,7.40260181822329,7.40260181822329,2878672.46182837,0.0,1.0
2000-11-21,49.25,49.38,49.06,49.19,237100,7.49698004415992,7.5167690270176,7.46805768459869,7.48784666745637,1557583.84459038,0.0,1.0
2000-11-22,49.06,49.38,48.81,49.25,288500,7.46805768459869,7.5167690270176,7.43000194833392,7.49698004415992,1895246.47475464,0.0,1.0
2000-11-24,49.44,49.44,49.0,49.0,46700,7.52590240372114,7.52590240372114,7.45892430789515,7.45892430789515,306786.864371029,0.0,1.0
2000-11-27,49.44,49.5,49.25,49.38,210800,7.52590240372114,7.53503578042469,7.49698004415992,7.5167690270176,1384810.94238572,0.0,1.0
2000-11-28,49.5,49.94,49.31,49.94,205900,7.53503578042469,7.60201387625069,7.50611342086346,7.60201387625069,1352621.31421831,0.0,1.0
2000-11-29,50.06,50.44,49.31,49.5,411100,7.62028062965778,7.67812534878023,7.50611342086346,7.53503578042469,2700644.11012698,0.0,1.0
2000-11-30,51.0,51.25,49.94,50.0,687500,7.76337019801332,7.80142593427809,7.60201387625069,7.61114725295423,4516401.91124373,0.0,1.0
2000-12-01,50.31,51.0,50.06,51.0,238000,7.65833636592255,7.76337019801332,7.62028062965778,7.76337019801332,1563496.22527419,0.0,1.0
2000-12-04,51.0,51.0,50.06,50.06,177000,7.76337019801332,7.76337019801332,7.62028062965778,7.62028062965778,1162768.2011493,0.0,1.0
2000-12-05,51.69,52.0,50.88,50.88,573700,7.86840403010408,7.9155931430724,7.74510344460623,7.74510344460623,3768814.22033532,0.0,1.0
2000-12-06,52.75,52.94,51.75,51.81,558000,8.02976035186671,8.05868271142794,7.87753740680763,7.88667078351117,3665676.02396219,0.0,1.0
2000-12-07,52.63,52.94,52.44,52.75,516100,8.01149359845962,8.05868271142794,7.9825712388984,8.02976035186671,3390421.85657148,0.0,1.0
2000-12-08,53.25,53.25,52.63,52.63,453100,8.10587182439626,8.10587182439626,8.01149359845962,8.01149359845962,2976555.20870478,0.0,1.0
2000-12-11,54.0,54.0,53.25,53.44,268100,8.22003903319057,8.22003903319057,8.10587182439626,8.13479418395748,1761232.51258828,0.0,1.0
2000-12-12,54.25,54.75,53.63,53.88,458700,8.25809476945534,8.33420624198488,8.16371654351871,8.20177227978348,3013343.35518182,0.0,1.0
2000-12-13,54.31,54.38,54.0,54.25,437700,8.26722814615889,8.27788375231302,8.22003903319057,8.25809476945534,2875387.80589292,0.0,1.0
2000-12-14,54.38,54.56,54.25,54.31,418700,8.27788375231302,8.30528388242366,8.25809476945534,8.26722814615889,2750570.88034582,0.0,1.0
2000-12-15,53.25,53.5,52.63,53.5,253800,8.22993352461941,8.268571710181,8.13411082442666,8.268571710181,1642157.85699496,0.815,1.0
2000-12-18,54.13,54.13,52.94,53.13,428400,8.36593993779622,8.36593993779622,8.18202217452303,8.21138719554984,2771869.2905305,0.0,1.0
2000-12-19,54.56,54.56,53.81,54.13,477600,8.43239761696216,8.43239761696216,8.31648306027738,8.36593993779622,3090207.22025529,0.0,1.0
2000-12-20,54.63,55.0,54.44,54.44,376600,8.44321630891941,8.50040082355056,8.41385128789259,8.41385128789259,2436708.62468204,0.0,1.0
2000-12-21,54.25,54.63,54.25,54.44,257600,8.38448626686578,8.44321630891941,8.38448626686578,8.41385128789259,1666744.93286802,0.0,1.0
2000-12-22,53.75,54.63,53.63,54.63,243800,8.3072098957426,8.44321630891941,8.28866356667303,8.44321630891941,1577455.02575008,0.0,1.0
2000-12-26,54.31,54.62,53.56,53.62,155300,8.39375943140057,8.44167078149694,8.27784487471579,8.28711803925057,1004834.96923293,0.0,1.0
2000-12-27,56.0,56.0,54.44,54.44,520500,8.65495356579694,8.65495356579694,8.41385128789259,8.41385128789259,3367782.36629581,0.0,1.0
2000-12-28,57.19,57.25,55.5,56.0,619800,8.83887132907012,8.84814449360491,8.57767719467375,8.65495356579694,4010281.48055744,0.0,1.0
2000-12-29,55.31,57.13,55.31,56.94,318700,8.54831217364694,8.82959816453534,8.54831217364694,8.80023314350853,2062079.23177421,0.0,1.0
2001-01-02,54.13,55.31,54.13,55.31,449100,8.36593993779622,8.54831217364694,8.36593993779622,8.54831217364694,2905804.1512074,0.0,1.0
2001-01-03,54.75,55.0,53.63,54.13,554100,8.46176263798897,8.50040082355056,8.28866356667303,8.36593993779622,3585183.8792786,0.0,1.0
2001-01-04,54.38,55.0,54.13,55.0,830100,8.40457812335781,8.50040082355056,8.36593993779622,8.50040082355056,5370982.02163719,0.0,1.0
2001-01-05,53.38,54.13,52.75,54.13,572700,8.25002538111144,8.36593993779622,8.15265715349622,8.36593993779622,3705531.14539407,0.0,1.0
2001-01-08,52.94,53.38,52.19,53.38,554200,8.18202217452303,8.25002538111144,8.06610761783825,8.25002538111144,3585830.90759105,0.0,1.0
2001-01-09,52.81,53.19,52.69,52.81,254800,8.16193031803101,8.22066036008463,8.14338398896144,8.16193031803101,1648628.14011945,0.0,1.0
2001-01-10,52.81,53.13,52.25,52.69,191800,8.16193031803101,8.21138719554984,8.07538078237304,8.14338398896144,1241000.30327673,0.0,1.0
2001-01-11,52.31,53.13,52.25,53.06,317100,8.08465394690782,8.21138719554984,8.07538078237304,8.2005685035926,2051726.77877503,0.0,1.0
2001-01-12,52.06,52.44,51.75,51.88,193000,8.04601576134623,8.10474580339985,7.99810441124985,8.01819626774188,1248764.64302611,0.0,1.0
2001-01-16,51.69,52.38,51.38,52.13,366400,7.98883124671507,8.09547263886506,7.94091989661869,8.05683445330347,2370711.73681227,0.0,1.0
2001-01-17,52.06,52.06,51.31,51.69,443100,8.04601576134623,8.04601576134623,7.93010120466144,7.98883124671507,2866982.45246047,0.0,1.0
2001-01-18,51.94,52.5,51.69,52.31,396700,8.02746943227666,8.11401896793463,7.98883124671507,8.08465394690782,2566761.31548424,0.0,1.0
2001-01-19,51.81,52.0,51.5,51.88,308200,8.00737757578463,8.03674259681144,7.95946622568826,8.01819626774188,1994141.25896709,0.0,1.0
2001-01-22,50.81,51.75,50.75,51.69,852000,7.85282483353826,7.99810441124985,7.84355166900348,7.98883124671507,5512681.22206346,0.0,1.0
2001-01-23,50.31,51.06,50.25,51.06,904100,7.77554846241507,7.89146301909985,7.76627529788029,7.89146301909985,5849782.97284927,0.0,1.0
2001-01-24,51.31,51.69,50.44,50.44,385900,7.93010120466144,7.98883124671507,7.7956403189071,7.7956403189071,2496882.25773978,0.0,1.0
2001-01-25,52.0,52.0,51.13,51.31,434600,8.03674259681144,8.03674259681144,7.9022817110571,7.93010120466144,2811985.04590233,0.0,1.0
2001-01-26,51.69,51.88,51.5,51.81,296600,7.98883124671507,8.01819626774188,7.95946622568826,8.00737757578463,1919085.97472303,0.0,1.0
2001-01-29,51.79,52.0,51.63,51.94,198700,8.0042865209397,8.03674259681144,7.97955808218028,8.02746943227666,1285645.25683569,0.0,1.0
2001-01-30,52.25,52.34,51.8,51.8,469200,8.07538078237304,8.08929052917521,8.00583204836217,8.00583204836217,3035856.8420096,0.0,1.0
2001-01-31,52.38,52.45,52.0,52.15,232500,8.09547263886506,8.10629133082231,8.03674259681144,8.0599255081484,1504340.82644338,0.0,1.0
2001-02-01,51.95,52.3,51.64,52.13,334700,8.02901495969912,8.08310841948535,7.98110360960275,8.05683445330347,2165603.76176601,0.0,1.0
2001-02-02,51.99,52.15,51.85,52.1,108000,8.03519706938898,8.0599255081484,8.01355968547449,8.05219787103608,698790.577444664,0.0,1.0
2001-02-05,51.77,52.24,51.68,52.24,153300,8.00119546609478,8.07383525495057,7.9872857192926,8.07383525495057,991894.402983954,0.0,1.0
2001-02-06,51.8,51.85,51.36,51.78,305400,8.00583204836217,8.01355968547449,7.93782884177376,8.00274099351724,1976024.46621852,0.0,1.0
2001-02-07,51.75,51.9,51.51,51.8,295800,7.99810441124985,8.0212873225868,7.96101175311072,8.00583204836217,1913909.74822344,0.0,1.0
2001-02-08,51.65,51.9,51.35,51.64,284700,7.98264913702521,8.0212873225868,7.9362833143513,7.98110360960275,1842089.60554163,0.0,1.0
2001-02-09,51.21,52.1,50.9,51.9,459600,7.91464593043681,8.05219787103608,7.86673458034043,8.0212873225868,2973742.12401452,0.0,1.0
2001-02-12,50.53,51.35,50.5,51.3,147800,7.80955006570927,7.9362833143513,7.80491348344188,7.92855567723898,956307.845799273,0.0,1.0
2001-02-13,51.17,51.26,50.55,50.6,384600,7.90846382074695,7.92237356754913,7.8126411205542,7.82036875766652,2488470.88967795,0.0,1.0
2001-02-14,51.19,51.5,51.0,51.02,160600,7.91155487559188,7.95946622568826,7.88218985456507,7.88528090941,1039127.46979271,0.0,1.0
2001-02-15,51.3,51.7,51.05,51.05,328400,7.92855567723898,7.99037677413753,7.88991749167739,7.88991749167739,2124840.97808174,0.0,1.0
2001-02-16,51.5,51.5,51.2,51.25,245100,7.95946622568826,7.95946622568826,7.91310040301434,7.92082804012666,1585866.39381192,0.0,1.0
2001-02-20,51.55,51.75,51.25,51.55,466000,7.96719386280057,7.99810441124985,7.92082804012666,7.96719386280057,3015151.93601124,0.0,1.0
2001-02-21,50.62,51.74,50.55,51.73,385100,7.82345981251145,7.99655888382739,7.8126411205542,7.99501335640492,2491706.03124019,0.0,1.0
2001-02-22,49.65,50.76,49.6,50.63,381300,7.67354365253246,7.84509719642594,7.66581601542015,7.82500533993391,2467118.95536714,0.0,1.0
2001-02-23,49.7,50.25,49.61,49.65,720000,7.68127128964478,7.76627529788029,7.66736154284261,7.67354365253246,4658603.8496311,0.0,1.0
2001-02-26,50.91,51.0,49.8,50.0,372700,7.86828010776289,7.88218985456507,7.69672656386942,7.72763711231869,2411474.52049654,0.0,1.0
2001-02-27,51.59,51.6,51.2,51.5,202800,7.97337597249043,7.97492149991289,7.91310040301434,7.95946622568826,1312173.41764609,0.0,1.0
2001-02-28,52.1,52.1,50.95,50.95,509300,8.05219787103608,8.05219787103608,7.87446221745275,7.87446221745275,3295315.19530155,0.0,1.0
2001-03-01,53.09,53.15,52.0,52.0,379600,8.20520508585999,8.21447825039477,8.03674259681144,8.03674259681144,2456119.47405551,0.0,1.0
2001-03-02,53.27,53.5,53.0,53.09,486800,8.23302457946434,8.268571710181,8.19129533905782,8.20520508585999,3149733.82500058,0.0,1.0
2001-03-05,52.75,53.24,52.05,53.24,280200,8.15265715349622,8.22838799719695,8.04447023392376,8.22838799719695,1812973.33148144,0.0,1.0
2001-03-06,52.59,52.75,52.18,52.75,276900,8.1279287147368,8.15265715349622,8.06456209041579,8.15265715349622,1791621.39717063,0.0,1.0
2001-03-07,52.31,52.8,52.05,52.59,227200,8.08465394690782,8.16038479060854,8.04447023392376,8.1279287147368,1470048.32588359,0.0,1.0
2001-03-08,52.95,52.95,52.45,52.81,366000,8.1835677019455,8.1835677019455,8.10629133082231,8.16193031803101,2368123.62356247,0.0,1.0
2001-03-09,52.64,52.95,52.6,52.95,126600,8.13565635184912,8.1835677019455,8.12947424215927,8.1835677019455,819137.843560135,0.0,1.0
2001-03-12,53.1,53.5,52.4,52.45,502000,8.20675061328245,8.268571710181,8.09856369370999,8.10629133082231,3248082.12849279,0.0,1.0
2001-03-13,53.6,54.0,53.45,54.0,482800,8.28402698440564,8.34584808130419,8.26084407306869,8.34584808130419,3123852.69250263,0.0,1.0
2001-03-14,53.31,53.86,52.85,53.61,221900,8.23920668915419,8.3242106973897,8.16811242772086,8.2855725118281,1435755.82532381,0.0,1.0
2001-03-15,53.08,53.35,52.65,53.31,306500,8.20365955843753,8.24538879884405,8.13720187927158,8.23920668915419,1983141.77765546,0.0,1.0
2001-03-16,52.74,52.91,52.12,52.8,345300,8.27707211100455,8.30375209315986,8.17976864667344,8.28648857529466,2200188.87787481,0.815,1.0
2001-03-19,54.08,54.08,53.0,53.25,358700,8.48737314681696,8.48737314681696,8.31787678959502,8.35711205747047,2285571.24382767,0.0,1.0
2001-03-20,52.97,54.08,52.93,54.08,249200,8.31316855744997,8.48737314681696,8.30689091458989,8.48737314681696,1587857.133989,0.0,1.0
2001-03-21,51.87,53.5,51.25,53.2,419200,8.14053337879799,8.39634732534592,8.04322991446688,8.34926500389538,2671066.25428648,0.0,1.0
2001-03-22,52.14,52.14,50.95,51.62,383400,8.18290746810348,8.18290746810348,7.99614759301635,8.10129811092255,2442955.15718854,0.0,1.0
2001-03-23,51.89,53.34,51.76,52.14,672000,8.14367220022803,8.37123675390563,8.1232698609328,8.18290746810348,4281861.93435237,0.0,1.0
2001-03-26,52.2,52.55,51.8,52.0,727900,8.19232393239359,8.24725330741921,8.12954750379287,8.16093571809323,4638046.5803796,0.0,1.0
2001-03-27,51.5,52.1,51.2,52.0,521900,8.08246518234233,8.17662982524341,8.03538286089179,8.16093571809323,3325451.99931325,0.0,1.0
2001-03-28,51.0,51.62,50.8,51.5,447700,8.00399464659144,8.10129811092255,7.97260643229108,8.08246518234233,2852663.07739517,0.0,1.0
2001-03-29,51.4,52.05,51.05,51.2,557200,8.06677107519215,8.16878277166832,8.01184170016652,8.03538286089179,3550377.18723384,0.0,1.0
2001-03-30,52.03,52.36,51.35,51.4,273200,8.16564395023828,8.21743450383387,8.05892402161706,8.06677107519215,1740780.77450159,0.0,1.0
2001-04-02,52.12,52.35,51.85,52.35,200100,8.17976864667344,8.21586509311886,8.13739455736796,8.21586509311886,1275000.85277367,0.0,1.0
2001-04-03,51.7,52.12,51.37,52.12,331100,8.11385339664269,8.17976864667344,8.0620628430471,8.17976864667344,2109709.0572382,0.0,1.0
2001-04-04,52.1,52.12,51.7,51.7,601400,8.17662982524341,8.17976864667344,8.11385339664269,8.11385339664269,3832011.55851118,0.0,1.0
2001-04-05,52.28,52.5,51.9,52.15,663400,8.20487921811373,8.23940625384412,8.14524161094305,8.1844768788185,4227064.29650203,0.0,1.0
2001-04-06,52.0,52.65,51.99,52.53,384000,8.16093571809323,8.26294741456939,8.15936630737821,8.24411448598918,2446778.24820135,0.0,1.0
2001-04-09,51.5,52.25,51.5,52.07,233500,8.08246518234233,8.20017098596868,8.08246518234233,8.17192159309835,1487819.58582035,0.0,1.0
2001-04-10,51.64,51.97,51.59,51.6,373200,8.10443693235258,8.15622748594817,8.09658987877749,8.09815928949251,2377962.60997069,0.0,1.0
2001-04-11,50.65,51.61,50.3,51.6,366100,7.94906527156581,8.09972870020753,7.89413589654018,8.09815928949251,2332722.69965238,0.0,1.0
2001-04-12,50.75,50.85,50.46,50.85,297200,7.96475937871599,7.98045348586617,7.91924646798047,7.98045348586617,1893704.41501417,0.0,1.0
2001-04-16,50.78,51.34,50.55,50.95,165400,7.96946761086104,8.05735461090204,7.93337116441563,7.99614759301635,1053898.7558659,0.0,1.0
2001-04-17,51.9,51.9,50.65,50.8,208400,8.14524161094305,8.14524161094305,7.94906527156581,7.97260643229108,1327886.94511761,0.0,1.0
2001-04-18,52.8,52.8,50.35,51.9,575500,8.28648857529466,8.28648857529466,7.90198295011527,8.14524161094305,3666981.46312468,0.0,1.0
2001-04-19,52.35,52.99,51.55,52.9,291200,8.21586509311886,8.31630737888,8.09031223591742,8.30218268244484,1855473.50488603,0.0,1.0
2001-04-20,52.55,52.87,51.95,52.55,172700,8.24725330741921,8.29747445029979,8.15308866451814,8.24725330741921,1100413.02985514,0.0,1.0
2001-04-23,52.51,52.9,52.02,52.67,151700,8.24097566455914,8.30218268244484,8.16407453952326,8.26608623599943,966604.844406628,0.0,1.0
2001-04-24,51.17,52.6,51.07,52.51,491900,8.03067462874674,8.2551003609943,8.01498052159656,8.24097566455914,3134297.44867251,0.0,1.0
2001-04-25,52.05,52.65,51.29,51.29,212500,8.16878277166832,8.26294741456939,8.04950755732695,8.04950755732695,1354011.40037184,0.0,1.0
2001-04-26,52.75,52.83,52.13,52.25,240000,8.27864152171957,8.29119680743971,8.18133805738846,8.20017098596868,1529236.40512585,0.0,1.0
2001-04-27,53.1,53.45,52.64,52.72,129300,8.3335708967452,8.38850027177083,8.26137800385438,8.27393328957452,823876.113261549,0.0,1.0
2001-04-30,52.49,53.75,52.49,53.1,380500,8.23783684312911,8.43558259322137,8.23783684312911,8.3335708967452,2424476.88395993,0.0,1.0
2001-05-01,52.31,52.72,51.4,52.5,253800,8.20958745025878,8.27393328957452,8.06677107519215,8.23940625384412,1617167.49842058,0.0,1.0
2001-05-02,51.4,52.31,50.8,52.31,827600,8.06677107519215,8.20958745025878,7.97260643229108,8.20958745025878,5273316.87034229,0.0,1.0
2001-05-03,51.77,51.9,51.3,51.4,255000,8.12483927164782,8.14524161094305,8.05107696804197,8.06677107519215,1624813.68044621,0.0,1.0
2001-05-04,51.16,51.6,50.75,51.47,356400,8.02910521803172,8.09815928949251,7.96475937871599,8.07775695019728,2270916.06161188,0.0,1.0
2001-05-07,51.18,51.68,51.05,51.35,155300,8.03224403946176,8.11071457521265,8.01184170016652,8.05892402161706,989543.390483516,0.0,1.0
2001-05-08,50.78,51.23,50.78,51.23,170600,7.96946761086104,8.04009109303685,7.96946761086104,8.04009109303685,1087032.21131029,0.0,1.0
2001-05-09,50.87,51.09,50.76,50.8,128800,7.9835923072962,8.0181193430266,7.966328789431,7.97260643229108,820690.204084204,0.0,1.0
2001-05-10,50.78,50.99,50.65,50.87,140300,7.96946761086104,8.00242523587642,7.94906527156581,7.9835923072962,893966.115163151,0.0,1.0
2001-05-11,50.99,51.3,50.65,50.75,283600,8.00242523587642,8.05107696804197,7.94906527156581,7.96475937871599,1807047.68539037,0.0,1.0
2001-05-14,51.78,51.78,50.75,50.79,209200,8.12640868236283,8.12640868236283,7.96475937871599,7.97103702157606,1332984.39980136,0.0,1.0
2001-05-15,51.73,51.85,51.46,51.78,233600,8.11856162878774,8.13739455736796,8.07618753948226,8.12640868236283,1488456.76765582,0.0,1.0
2001-05-16,52.25,52.25,51.61,51.73,229300,8.20017098596868,8.20017098596868,8.09972870020753,8.11856162878774,1461057.94873065,0.0,1.0
2001-05-17,52.48,52.61,52.15,52.25,137200,8.23626743241409,8.25666977170932,8.1844768788185,8.20017098596868,874213.478263608,0.0,1.0
2001-05-18,52.82,52.82,52.2,52.58,180200,8.2896273967247,8.2896273967247,8.19232393239359,8.25196153956427,1148201.66751532,0.0,1.0
2001-05-21,53.0,53.0,52.21,52.9,497400,8.31787678959502,8.31787678959502,8.1938933431086,8.30218268244484,3169342.44962332,0.0,1.0
2001-05-22,53.23,53.65,52.99,52.99,198500,8.35397323604043,8.41988848607119,8.31630737888,8.31630737888,1264805.94340617,0.0,1.0
2001-05-23,53.47,53.67,53.02,53.24,750300,8.39163909320086,8.42302730750122,8.32101561102506,8.35554264675545,4780775.31152468,0.0,1.0
2001-05-24,53.67,53.98,53.31,53.47,434900,8.42302730750122,8.47167903966678,8.36652852176058,8.39163909320086,2771103.80245513,0.0,1.0
2001-05-25,53.6,53.67,52.75,53.67,253300,8.4120414324961,8.42302730750122,8.27864152171957,8.42302730750122,1613981.58924324,0.0,1.0
2001-05-29,53.35,53.56,53.21,53.56,274100,8.37280616462065,8.40576378963602,8.3508344146104,8.40576378963602,1746515.41102081,0.0,1.0
2001-05-30,53.08,53.43,52.82,53.43,390200,8.33043207531516,8.38536145034079,8.2896273967247,8.38536145034079,2486283.52200044,0.0,1.0
2001-05-31,53.65,53.73,52.95,53.08,234000,8.41988848607119,8.43244377179133,8.31002973601993,8.33043207531516,1491005.4949977,0.0,1.0
2001-06-01,53.75,53.75,53.3,53.7,168600,8.43558259322137,8.43558259322137,8.36495911104556,8.42773553964628,1074288.57460091,0.0,1.0
2001-06-04,53.8,53.91,53.4,53.75,287100,8.44342964679645,8.46069316466165,8.38065321819574,8.43558259322137,1829349.04963179,0.0,1.0
2001-06-05,53.97,53.99,53.66,53.8,231400,8.47010962895176,8.4732484503818,8.4214578967862,8.44342964679645,1474438.7672755,0.0,1.0
2001-06-06,54.23,54.3,53.84,53.99,390700,8.51091430754222,8.52190018254735,8.44970728965653,8.4732484503818,2489469.43117778,0.0,1.0
2001-06-07,54.3,54.3,53.95,54.24,375700,8.52190018254735,8.52190018254735,8.46697080752172,8.51248371825724,2393892.15585742,0.0,1.0
2001-06-08,54.2,54.5,53.98,54.3,201000,8.50620607539717,8.55328839684771,8.47167903966678,8.52190018254735,1280735.4892929,0.0,1.0
2001-06-11,55.29,55.4,54.4,54.4,353200,8.67727184333413,8.69453536119932,8.53759428969753,8.53759428969753,2250526.24287687,0.0,1.0
2001-06-12,55.95,56.35,55.48,55.49,652200,8.78085295052531,8.84362937912603,8.70709064691947,8.70866005763448,4155699.93092949,0.0,1.0
2001-06-13,56.0,56.06,55.78,55.9,385100,8.7887000041004,8.79811646839051,8.75417296837001,8.77300589695022,2453787.24839151,0.0,1.0
2001-06-14,56.18,56.46,55.66,55.9,769300,8.81694939697072,8.86089289699122,8.73534003978979,8.77300589695022,4901839.86026381,0.0,1.0
2001-06-15,56.92,56.99,56.28,56.43,777900,8.93308578988205,8.94407166488717,8.8326435041209,8.85618466484617,4956637.49811415,0.0,1.0
2001-06-18,57.19,57.2,56.0,56.0,922300,9.10336685246149,9.10495862844549,8.91394551036621,8.91394551036621,5794157.02507229,0.815,1.0
2001-06-19,57.24,57.5,56.9,57.0,542900,9.11132573238146,9.15271190796531,9.05720534892567,9.07312310876561,3410655.8049569,0.0,1.0
2001-06-20,57.08,57.27,56.6,57.2,384000,9.08585731663756,9.11610106033345,9.00945206940585,9.10495862844549,2412399.75889381,0.0,1.0
2001-06-21,56.85,57.25,56.68,56.88,330800,9.0492464690057,9.11291750836546,9.0221862772778,9.05402179695768,2078181.8756304,0.0,1.0
2001-06-22,56.35,57.0,56.35,56.7,171700,8.969657669806,9.07312310876561,8.969657669806,9.02536982924579,1078669.37135955,0.0,1.0
2001-06-25,56.23,56.77,56.0,56.5,275400,8.95055635799807,9.03651226113375,8.91394551036621,8.99353430956591,1730142.95208165,0.0,1.0
2001-06-26,56.99,57.05,55.0,56.08,427500,9.07153133278161,9.08108198868558,8.75476791196681,8.92667971823816,2685679.419081,0.0,1.0
2001-06-27,56.11,56.8,55.6,56.79,579100,8.93145504619014,9.04128758908573,8.85027447100645,9.03969581310174,3638074.74056095,0.0,1.0
2001-06-28,56.1,56.35,55.8,56.11,468600,8.92986327020615,8.969657669806,8.88210999068633,8.93145504619014,2943881.5807751,0.0,1.0
2001-06-29,56.55,56.9,56.16,56.2,686300,9.00149318948588,9.05720534892567,8.93941392611011,8.94578103004609,4311536.33991881,0.0,1.0
2001-07-02,56.95,56.95,56.35,56.55,468700,9.06516422884564,9.06516422884564,8.969657669806,9.00149318948588,2944509.80987898,0.0,1.0
2001-07-03,57.0,57.1,56.6,56.98,181600,9.07312310876561,9.08904086860555,9.00945206940585,9.06993955679762,1140864.05264353,0.0,1.0
2001-07-05,56.95,57.1,56.9,57.0,177900,9.06516422884564,9.08904086860555,9.05720534892567,9.07312310876561,1117619.57580002,0.0,1.0
2001-07-06,56.49,56.95,56.2,56.95,195500,8.99194253358192,9.06516422884564,8.94578103004609,9.06516422884564,1228187.89808265,0.0,1.0
2001-07-09,55.45,56.35,55.26,56.15,394100,8.82639783124654,8.969657669806,8.79615408755066,8.93782215012612,2475850.89838555,0.0,1.0
2001-07-10,55.5,55.66,55.48,55.55,164700,8.83435671116651,8.85982512691042,8.83117315919852,8.84231559108648,1034693.33408805,0.0,1.0
2001-07-11,55.2,55.5,54.92,55.5,251900,8.78660343164669,8.83435671116651,8.74203370409486,8.83435671116651,1582509.11267018,0.0,1.0
2001-07-12,55.95,55.95,55.0,55.12,322900,8.90598663044624,8.90598663044624,8.75476791196681,8.77386922377474,2028551.77642399,0.0,1.0
2001-07-13,56.4,56.4,55.91,56.2,226300,8.97761654972597,8.97761654972597,8.89961952651027,8.94578103004609,1421682.46207726,0.0,1.0
2001-07-16,56.4,56.6,56.3,56.4,333400,8.97761654972597,9.00945206940585,8.96169878988603,8.97761654972597,2094515.83233124,0.0,1.0
2001-07-17,56.5,56.5,56.1,56.45,207900,8.99353430956591,8.99353430956591,8.92986327020615,8.98557542964594,1306088.3069636,0.0,1.0
2001-07-18,56.6,56.8,56.25,56.45,136300,9.00945206940585,9.04128758908573,8.95373990996606,8.98557542964594,856276.268586527,0.0,1.0
2001-07-19,56.76,56.97,56.44,56.7,196700,9.03492048514975,9.06834778081363,8.98398365366195,9.02536982924579,1235726.6473292,0.0,1.0
2001-07-20,56.6,56.9,56.29,56.86,199500,9.00945206940585,9.05720534892567,8.96010701390204,9.05083824498969,1253317.0622378,0.0,1.0
2001-07-23,56.7,56.73,56.22,56.5,131500,9.02536982924579,9.03014515719777,8.94896458201408,8.99353430956591,826121.271600354,0.0,1.0
2001-07-24,56.64,56.86,56.3,56.8,330500,9.01581917334182,9.05083824498969,8.96169878988603,9.04128758908573,2076297.18831876,0.0,1.0
2001-07-25,56.74,56.75,56.38,56.64,285000,9.03173693318177,9.03332870916576,8.97443299775798,9.01581917334182,1790452.946054,0.0,1.0
2001-07-26,56.7,56.73,56.58,56.65,158700,9.02536982924579,9.03014515719777,9.00626851743786,9.01741094932582,996999.587855332,0.0,1.0
2001-07-27,56.63,56.78,56.48,56.5,353600,9.01422739735783,9.03810403711774,8.99035075759792,8.99353430956591,2221418.11131472,0.0,1.0
2001-07-30,56.58,56.87,56.24,56.53,310100,9.00626851743786,9.05243002097369,8.95214813398207,8.99830963751789,1948138.45112753,0.0,1.0
2001-07-31,56.7,56.92,56.6,56.68,140200,9.02536982924579,9.06038890089366,9.00945206940585,9.0221862772778,880777.203637792,0.0,1.0
2001-08-01,56.89,56.95,56.4,56.95,295100,9.05561357294167,9.06516422884564,8.97761654972597,9.06516422884564,1853904.08554574,0.0,1.0
2001-08-02,57.35,57.35,56.81,56.99,478800,9.1288352682054,9.1288352682054,9.04287936506972,9.07153133278161,3007960.94937072,0.0,1.0
2001-08-03,57.4,57.49,57.25,57.25,410500,9.13679414812537,9.15112013198131,9.11291750836546,9.11291750836546,2578880.47142164,0.0,1.0
2001-08-06,57.77,57.8,57.37,57.75,547300,9.19568985953314,9.20046518748513,9.13201882017338,9.19250630756516,3438297.88552756,0.0,1.0
2001-08-07,57.54,57.85,57.0,57.77,515900,9.15907901190128,9.2084240674051,9.07312310876561,9.19568985953314,3241033.94690968,0.0,1.0
2001-08-08,57.5,57.59,57.35,57.54,665900,9.15271190796531,9.16703789182125,9.1288352682054,9.15907901190128,4183377.60272757,0.0,1.0
2001-08-09,57.35,57.5,56.57,57.5,407300,9.1288352682054,9.15271190796531,9.00467674145387,9.15271190796531,2558777.14009752,0.0,1.0
2001-08-10,57.5,57.6,57.15,57.5,212000,9.15271190796531,9.16862966780525,9.09699974852552,9.15271190796531,1331845.70022262,0.0,1.0
2001-08-13,57.15,57.6,57.0,57.59,266800,9.09699974852552,9.16862966780525,9.07312310876561,9.16703789182125,1676115.24914809,0.0,1.0
2001-08-14,57.54,57.6,57.1,57.16,316100,9.15907901190128,9.16862966780525,9.08904086860555,9.09859152450951,1985832.19736024,0.0,1.0
2001-08-15,58.53,58.69,57.7,57.7,206300,9.31666483431668,9.34213325006059,9.18454742764519,9.18454742764519,1296036.64130154,0.0,1.0
2001-08-16,58.45,58.65,57.65,58.65,373500,9.30393062644473,9.33576614612461,9.17658854772522,9.33576614612461,2346435.70298656,0.0,1.0
2001-08-17,58.6,58.66,58.05,58.45,297000,9.32780726620464,9.33735792210861,9.24025958708497,9.30393062644473,1865840.43851943,0.0,1.0
2001-08-20,59.49,59.49,58.65,58.65,319700,9.46947532878011,9.46947532878011,9.33576614612461,9.33576614612461,2008448.44509987,0.0,1.0
2001-08-21,60.4,60.4,59.65,59.69,469800,9.61432694332356,9.61432694332356,9.49494374452401,9.50131084845999,2951420.33002164,0.0,1.0
2001-08-22,60.7,60.9,59.9,60.0,538500,9.66208022284338,9.69391574252325,9.53473814412386,9.5506559039638,3383013.72438624,0.0,1.0
2001-08-23,60.09,60.6,59.84,60.6,230400,9.56498188781974,9.64616246300344,9.5251874882199,9.64616246300344,1447439.85533629,0.0,1.0
2001-08-24,59.37,60.0,59.3,60.0,310100,9.45037401697218,9.5506559039638,9.43923158508422,9.5506559039638,1948138.45112753,0.0,1.0
2001-08-27,60.01,60.05,59.37,59.37,447600,9.55224767994779,9.55861478388377,9.45037401697218,9.45037401697218,2811953.4689606,0.0,1.0
2001-08-28,59.95,60.1,59.78,59.95,302300,9.54269702404383,9.56657366380374,9.51563683231593,9.54269702404383,1899136.581025,0.0,1.0
2001-08-29,59.18,59.93,58.85,59.87,413800,9.42013027327629,9.53951347207584,9.36760166580449,9.52996281617188,2599612.03184963,0.0,1.0
2001-08-30,58.43,59.6,58.02,59.6,282500,9.30074707447675,9.48698486460404,9.23548425913299,9.48698486460404,1774747.21845703,0.0,1.0
2001-08-31,58.91,59.05,58.5,58.53,243800,9.37715232170846,9.39943718548437,9.3118895063647,9.31666483431668,1531622.55525602,0.0,1.0
2001-09-04,58.74,58.8,58.31,58.66,352100,9.35009212998056,9.35964278588452,9.28164576266882,9.33735792210861,2211994.67475654,0.0,1.0
2001-09-05,58.69,58.96,58.42,58.59,204200,9.34213325006059,9.38511120162843,9.29915529849275,9.32621549022065,1282843.83012009,0.0,1.0
2001-09-06,57.98,58.7,57.98,58.69,315800,9.22911715519702,9.34372502604458,9.22911715519702,9.34213325006059,1983947.51004861,0.0,1.0
2001-09-07,58.2,58.25,57.9,58.0,425700,9.26413622684488,9.27209510676485,9.21638294732507,9.232300707165,2674371.29521119,0.0,1.0
2001-09-10,58.25,58.31,58.0,58.21,363600,9.27209510676485,9.28164576266882,9.232300707165,9.26572800282888,2284241.02170258,0.0,1.0
2001-09-17,57.7,58.73,57.25,57.25,931100,9.18454742764519,9.34850035399656,9.11291750836546,9.11291750836546,5849441.18621361,0.0,1.0
2001-09-18,58.48,59.0,57.05,57.23,945700,9.44639457701219,9.53039124561764,9.21540373834722,9.24447950824911,5854565.52223466,0.865,1.0
2001-09-19,57.25,58.78,56.2,58.78,506600,9.24771014934932,9.49485419351533,9.07810149158833,9.49485419351533,3136219.61886864,0.0,1.0
2001-09-20,56.7,57.38,56.53,57.38,513800,9.15886751909356,9.26870931650068,9.13140706974178,9.26870931650068,3180792.81518892,0.0,1.0
2001-09-21,56.16,56.66,55.59,56.66,539000,9.07164020938791,9.15240623689314,8.97956693803194,9.15240623689314,3336799.0023099,0.0,1.0
2001-09-24,55.55,57.1,55.45,57.1,584600,8.97310565583152,9.22348034109775,8.95695245033047,9.22348034109775,3619095.91233835,0.0,1.0
2001-09-25,55.82,56.3,55.5,55.7,538200,9.01671931068435,9.09425469708937,8.965029053081,8.99733546408309,3331846.42494099,0.0,1.0
2001-09-26,56.82,57.2,55.85,57.2,421100,9.17825136569482,9.23963354659879,9.02156527233466,9.23963354659879,2606912.91256531,0.0,1.0
2001-09-27,57.4,57.66,56.75,57.05,506500,9.27193995760089,9.31393829190361,9.16694412184408,9.21540373834722,3135600.54669753,0.0,1.0
2001-09-28,58.4,58.75,57.6,57.6,352200,9.43347201261136,9.49000823186502,9.30424636860298,9.30424636860298,2180372.18666707,0.0,1.0
2001-10-01,58.24,59.0,57.84,58.4,349900,9.40762688380968,9.53039124561764,9.34301406180549,9.43347201261136,2166133.52673142,0.0,1.0
2001-10-02,56.28,59.4,56.24,58.55,1230000,9.09102405598916,9.59500406762182,9.08456277378875,9.45770182086293,7614587.70471463,0.0,1.0
2001-10-03,54.71,55.76,53.77,55.76,1431800,8.83741872962273,9.00702738738372,8.68557859791289,9.00702738738372,8863875.34602472,0.0,1.0
2001-10-04,55.55,56.35,54.72,56.35,987500,8.97310565583152,9.1023312998399,8.83903405017283,9.1023312998399,6113337.68976073,0.0,1.0
2001-10-05,55.1,55.5,54.1,55.5,420800,8.90041623107681,8.965029053081,8.73888417606634,8.965029053081,2605055.69605196,0.0,1.0
2001-10-08,55.05,55.47,54.9,55.47,251900,8.89233962832629,8.96018309143068,8.86810982007472,8.96018309143068,1559442.79903871,0.0,1.0
2001-10-09,54.98,55.2,54.79,55.2,265000,8.88103238447555,8.91656943657786,8.85034129402356,8.91656943657786,1640541.25345478,0.0,1.0
2001-10-10,54.43,54.8,54.15,54.8,364600,8.7921897542198,8.85195661457367,8.74696077881686,8.85195661457367,2257137.13588533,0.0,1.0
2001-10-11,55.5,55.5,54.8,54.8,658300,8.965029053081,8.965029053081,8.85195661457367,8.85195661457367,4075352.10245011,0.0,1.0
2001-10-12,27.8,28.0,27.5,28.0,239400,8.98118225858205,9.04579508058623,8.88426302557576,9.04579508058623,741029.388824667,0.0,2.0
2001-10-15,27.68,27.9,27.55,27.89,699200,8.94241456537953,9.01348866958414,8.90041623107681,9.01025802848393,2164276.31021808,0.0,1.0
2001-10-16,27.4,27.79,27.23,27.67,562500,8.85195661457367,8.97795161748184,8.79703571587011,8.93918392427932,1741140.48126097,0.0,1.0
2001-10-17,27.0,27.5,27.0,27.05,1219600,8.7227309705653,8.88426302557576,8.7227309705653,8.73888417606634,3775102.09945933,0.0,1.0
2001-10-18,26.75,27.25,26.73,27.14,1059600,8.64196494306006,8.80349699807053,8.63550366085964,8.76795994596823,3279844.36256733,0.0,1.0
2001-10-19,26.0,26.94,26.0,26.83,945400,8.39966686054436,8.70334712396404,8.39966686054436,8.66781007186174,2926354.15286065,0.0,1.0
2001-10-22,25.25,26.1,24.87,25.6,2138200,8.15736877802866,8.43197327154645,8.0346044162207,8.27044121653598,6618500.58139057,0.0,1.0
2001-10-23,25.75,25.75,25.05,25.05,2779400,8.31890083303912,8.31890083303912,8.09275595602447,8.09275595602447,8603245.9619853,0.0,1.0
2001-10-24,25.39,25.85,25.11,25.85,892100,8.20259775343159,8.35120724404122,8.11213980262572,8.35120724404122,2761371.4192585,0.0,1.0
2001-10-25,25.47,25.59,25.27,25.3,630200,8.22844288223326,8.26721057543577,8.16383006022907,8.1735219835297,1950696.4111834,0.0,1.0
2001-10-26,25.65,25.8,25.39,25.47,698300,8.28659442203703,8.33505403854017,8.20259775343159,8.22844288223326,2161490.48544806,0.0,1.0
2001-10-29,25.6,25.99,25.41,25.88,416500,8.27044121653598,8.39643621944415,8.20905903563201,8.36089916734185,1289217.79634701,0.0,1.0
2001-10-30,25.63,25.85,25.41,25.85,534200,8.28013313983661,8.35120724404122,8.20905903563201,8.35120724404122,1653541.76904819,0.0,1.0
2001-10-31,25.95,26.1,25.61,25.7,592500,8.38351365504331,8.43197327154645,8.27367185763619,8.30274762753808,1834001.30692822,0.0,1.0
2001-11-01,26.42,26.57,25.8,26.05,992500,8.53535378675315,8.58381340325629,8.33505403854017,8.41582006604541,3072145.64915824,0.0,1.0
2001-11-02,26.2,26.5,25.92,26.48,440400,8.46427968254855,8.56119891555483,8.37382173174268,8.55473763335441,1363196.92079525,0.0,1.0
2001-11-05,26.47,26.5,26.19,26.3,393200,8.5515069922542,8.56119891555483,8.46104904144834,8.49658609355064,1217095.88841211,0.0,1.0
2001-11-06,26.71,27.04,26.3,26.65,753400,8.62904237865922,8.73565353496613,8.49658609355064,8.60965853205797,2332044.86859025,0.0,1.0
2001-11-07,26.61,27.1,26.59,27.1,931900,8.59673596765713,8.75503738156739,8.59027468545671,8.75503738156739,2884566.78131039,0.0,1.0
2001-11-08,26.58,26.89,26.41,26.8,719200,8.5870440443565,8.68719391846299,8.53212314565294,8.65811814856111,2226183.52732958,0.0,1.0
2001-11-09,26.36,26.6,26.02,26.5,459400,8.5159699401519,8.59350532655692,8.40612814274478,8.56119891555483,1422008.77705118,0.0,1.0
2001-11-12,26.79,26.8,26.25,26.4,427800,8.6548875074609,8.65811814856111,8.48043288804959,8.52889250455273,1324195.37401501,0.0,1.0
2001-11-13,26.92,27.25,26.7,26.75,903300,8.69688584176362,8.80349699807053,8.62581173755901,8.64196494306006,2796039.46084094,0.0,1.0
2001-11-14,27.24,27.34,26.86,26.9,439300,8.80026635697032,8.83257276797241,8.67750199516236,8.6904245595632,1359792.02385412,0.0,1.0
2001-11-15,27.55,27.55,27.0,27.05,476300,8.90041623107681,8.90041623107681,8.7227309705653,8.73888417606634,1474320.3755104,0.0,1.0
2001-11-16,27.61,27.9,27.4,27.4,344200,8.91980007767807,9.01348866958414,8.85195661457367,8.85195661457367,1065423.20648893,0.0,1.0
2001-11-19,27.57,28.04,27.45,27.8,392500,8.90687751327723,9.05871764498707,8.86810982007472,8.98118225858205,1214929.13581321,0.0,1.0
2001-11-20,27.48,27.84,27.43,27.56,501800,8.87780174337535,8.99410482298288,8.8616485378743,8.90364687217702,1553252.07732756,0.0,1.0
2001-11-21,27.19,27.64,26.8,27.64,770000,8.78411315146927,8.92949200097869,8.65811814856111,8.92949200097869,2383427.85879279,0.0,1.0
2001-11-23,27.84,27.88,27.19,27.88,246000,8.99410482298288,9.00702738738372,8.78411315146927,9.00702738738372,761458.770471463,0.0,1.0
2001-11-26,27.95,28.0,27.5,27.84,786500,9.02964187508518,9.04579508058623,8.88426302557576,8.99410482298288,2434501.31290978,0.0,1.0
2001-11-27,27.93,28.08,27.48,27.85,690600,9.02318059288477,9.07164020938791,8.87780174337535,8.99733546408309,2137656.20686013,0.0,1.0
2001-11-28,28.58,29.15,28.55,29.15,4870600,9.23317226439837,9.41731880711031,9.22348034109775,9.41731880711031,15076264.5831639,0.0,1.0
2001-11-29,28.57,28.64,28.28,28.5,2694600,9.22994162329817,9.25255611099963,9.13625303139209,9.2073271355967,8340759.36143253,0.0,1.0
2001-11-30,28.95,28.98,28.5,28.58,31955700,9.35270598510612,9.36239790840675,9.2073271355967,9.23317226439837,98914422.8924997,0.0,1.0
2001-12-03,28.69,28.99,28.5,28.99,2827700,9.26870931650068,9.36562854950696,9.2073271355967,9.36562854950696,8752751.89130958,0.0,1.0
2001-12-04,28.88,28.98,28.55,28.55,1685700,9.33009149740466,9.36239790840675,9.22348034109775,9.22348034109775,5217849.79424286,0.0,1.0
2001-12-05,28.9,29.04,28.8,28.85,2803500,9.33655277960507,9.38178175500801,9.30424636860298,9.32039957410403,8677844.15860466,0.0,1.0
2001-12-06,29.15,29.17,28.76,29.17,1215400,9.41731880711031,9.42378008931073,9.29132380420215,9.42378008931073,3762101.58386592,0.0,1.0
2001-12-07,29.2,29.25,28.99,29.25,1182300,9.43347201261136,9.4496252181124,9.36562854950696,9.4496252181124,3659645.13954638,0.0,1.0
2001-12-10,28.86,28.99,28.75,28.8,949700,9.32363021520424,9.36562854950696,9.28809316310194,9.30424636860298,2939664.20453963,0.0,1.0
2001-12-11,29.19,29.25,28.87,29.0,671300,9.43024137151115,9.4496252181124,9.32686085630445,9.36885919060717,2077915.74234753,0.0,1.0
2001-12-12,28.67,29.23,28.67,29.22,1099000,9.26224803430026,9.44316393591198,9.26224803430026,9.43993329481177,3401801.58027698,0.0,1.0
2001-12-13,28.3,28.7,28.15,28.66,1135800,9.14271431359251,9.27193995760089,9.09425469708937,9.25901739320005,3515710.85976215,0.0,1.0
2001-12-14,28.49,28.6,28.2,28.3,975800,9.20409649449649,9.23963354659879,9.11040790259042,9.14271431359251,3020453.12287014,0.0,1.0
2001-12-17,28.75,28.8,28.49,28.5,1802400,9.28809316310194,9.30424636860298,9.20409649449649,9.2073271355967,5579078.40608847,0.0,1.0
2001-12-18,28.48,28.49,28.26,28.4,1966400,9.34059108098034,9.34387078290484,9.2684376386413,9.31435346558433,5995666.81749248,0.4325,1.0
2001-12-19,28.1,28.43,28.02,28.3,1055300,9.21596240784928,9.32419257135783,9.18972479245327,9.28155644633931,3217670.45997753,0.0,1.0
2001-12-20,27.95,28.12,27.95,28.0,2054700,9.16676687898176,9.22252181169828,9.16676687898176,9.18316538860426,6264898.60145534,0.0,1.0
2001-12-21,28.05,28.05,27.88,27.99,2283800,9.19956389822677,9.19956389822677,9.14380896551025,9.17988568667976,6963437.69212232,0.0,1.0
2001-12-24,28.39,28.47,28.02,28.09,251900,9.31107376365982,9.33731137905584,9.18972479245327,9.21268270592478,768057.603400303,0.0,1.0
2001-12-26,28.6,28.66,28.2,28.25,488500,9.37994750407436,9.39962571562137,9.24875942709429,9.2651579367168,1489464.62588745,0.0,1.0
2001-12-27,28.55,28.9,28.45,28.45,785700,9.36354899445185,9.4783385618094,9.33075197520683,9.33075197520683,2395644.53748161,0.0,1.0
2001-12-28,28.77,28.85,28.39,28.5,532900,9.43570243679088,9.4619400521869,9.31107376365982,9.34715048482934,1624842.78226289,0.0,1.0
2001-12-31,28.71,28.95,26.5,28.75,824100,9.41602422524387,9.49473707143191,8.69121009992904,9.42914303294188,2512728.34840091,0.0,1.0
2002-01-02,28.75,28.85,28.15,28.56,1025000,9.42914303294188,9.4619400521869,9.23236091747179,9.36682869637635,3125284.01542402,0.0,1.0
2002-01-03,28.92,28.94,28.61,28.94,835500,9.4848979656584,9.49145736950741,9.38322720599886,9.49145736950741,2547487.60476758,0.0,1.0
2002-01-04,28.55,28.93,28.51,28.93,565100,9.36354899445185,9.48817766758291,9.35043018675384,9.48817766758291,1723022.43621084,0.0,1.0
2002-01-07,28.57,28.68,28.38,28.55,1190700,9.37010839830085,9.40618511947037,9.30779406173532,9.36354899445185,3630512.8557711,0.0,1.0
2002-01-08,28.5,28.6,28.43,28.57,782100,9.34715048482934,9.37994750407436,9.32419257135783,9.37010839830085,2384667.93020793,0.0,1.0
2002-01-09,28.29,28.58,28.29,28.45,1179500,9.27827674441481,9.37338810022535,9.27827674441481,9.33075197520683,3596363.41091964,0.0,1.0
2002-01-10,28.14,28.22,28.1,28.16,875900,9.22908121554729,9.2553188309433,9.21596240784928,9.23564061939629,2670669.53083892,0.0,1.0
2002-01-11,27.98,28.25,27.95,28.2,1202000,9.17660598475526,9.2651579367168,9.16676687898176,9.24875942709429,3664967.20638017,0.0,1.0
2002-01-14,27.97,28.13,27.84,28.1,1254300,9.17332628283076,9.22580151362278,9.13069015781224,9.21596240784928,3824432.91760619,0.0,1.0
2002-01-15,27.74,28.08,27.65,27.97,1031800,9.09789313856722,9.20940300400028,9.06837582124671,9.17332628283076,3146017.60694098,0.0,1.0
2002-01-16,27.55,27.94,27.45,27.87,848900,9.0355788020017,9.16348717705726,9.00278178275668,9.14052926358574,2588344.97628629,0.0,1.0
2002-01-17,27.36,27.51,27.3,27.5,1289000,8.97326446543617,9.02245999430369,8.95358625388916,9.01918029237919,3930235.2154942,0.0,1.0
2002-01-18,27.2,27.43,26.91,27.3,1207500,8.92078923464414,8.99622237890768,8.8256778788336,8.95358625388916,3681737.0230483,0.0,1.0
2002-01-22,27.52,27.62,27.15,27.2,916900,9.02573969622819,9.05853671547321,8.90439072502163,8.92078923464414,2795680.89145589,0.0,1.0
2002-01-23,27.55,27.65,27.33,27.65,2587000,9.0355788020017,9.06837582124671,8.96342535966266,9.06837582124671,7887911.94917262,0.0,1.0
2002-01-24,27.45,27.56,27.3,27.5,1353700,9.00278178275668,9.0388585039262,8.95358625388916,9.01918029237919,4127509.24066292,0.0,1.0
2002-01-25,27.5,27.53,27.26,27.46,683400,9.01918029237919,9.02901939815269,8.94046744619115,9.00606148468118,2083725.94745441,0.0,1.0
2002-01-28,27.44,27.49,27.29,27.49,537600,8.99950208083218,9.01590059045469,8.95030655196466,9.01590059045469,1639173.3528702,0.0,1.0
2002-01-29,27.14,27.44,26.92,27.44,816900,8.90111102309713,8.99950208083218,8.8289575807581,8.99950208083218,2490775.13385354,0.0,1.0
2002-01-30,27.07,27.28,27.0,27.15,899600,8.87815310962562,8.94702685004015,8.85519519615411,8.90439072502163,2742932.19539068,0.0,1.0
2002-01-31,26.78,27.05,26.67,27.02,1548400,8.78304175381508,8.87159370577662,8.74696503264556,8.86175460000312,4721160.75071468,0.0,1.0
2002-02-01,26.75,26.75,26.63,26.75,792100,8.77320264804157,8.77320264804157,8.73384622494756,8.77320264804157,2415158.50596816,0.0,1.0
2002-02-04,26.8,26.83,26.57,26.75,978300,8.78960115766408,8.79944026343759,8.71416801340055,8.77320264804157,2982893.02662372,0.0,1.0
2002-02-05,26.98,27.1,26.87,27.0,884000,8.84863579230511,8.88799221539913,8.81255907113559,8.85519519615411,2695366.89720471,0.0,1.0
2002-02-06,26.14,26.98,26.1,26.98,2592100,8.57314083064698,8.84863579230511,8.56002202294898,8.84863579230511,7903462.14281034,0.0,1.0
2002-02-07,26.02,26.22,26.01,26.14,1915000,8.53378440755296,8.59937844604299,8.53050470562846,8.57314083064698,5838945.25808488,0.0,1.0
2002-02-08,26.1,26.1,25.84,26.02,1447200,8.56002202294898,8.56002202294898,8.47474977291193,8.53378440755296,4412596.12402111,0.0,1.0
2002-02-11,26.4,26.45,26.08,26.09,2440400,8.65841308068402,8.67481159030653,8.55346261909997,8.55674232102447,7440920.10852758,0.0,1.0
2002-02-12,26.33,26.49,26.3,26.35,1100800,8.63545516721251,8.68793039800453,8.62561606143901,8.64201457106151,3356402.57968659,0.0,1.0
2002-02-13,26.47,26.5,26.26,26.3,1143300,8.68137099415553,8.69121009992904,8.612497253741,8.62561606143901,3485987.52666759,0.0,1.0
2002-02-14,26.65,26.69,26.45,26.5,1047900,8.74040562879656,8.75352443649457,8.67481159030653,8.69121009992904,3195107.43391495,0.0,1.0
2002-02-15,26.7,26.78,26.63,26.78,1033600,8.75680413841907,8.78304175381508,8.73384622494756,8.78304175381508,3151505.91057782,0.0,1.0
2002-02-19,26.45,26.7,26.27,26.7,826800,8.67481159030653,8.75680413841907,8.6157769556655,8.75680413841907,2520960.80385617,0.0,1.0
2002-02-20,26.75,26.8,26.45,26.8,1085500,8.77320264804157,8.78960115766408,8.67481159030653,8.78960115766408,3309751.99877344,0.0,1.0
2002-02-21,26.33,26.75,26.28,26.75,769400,8.63545516721251,8.77320264804157,8.61905665759,8.77320264804157,2345944.89899243,0.0,1.0
2002-02-22,26.71,26.8,26.3,26.35,945400,8.76008384034357,8.78960115766408,8.62561606143901,8.64201457106151,2882579.03237255,0.0,1.0
2002-02-25,27.02,27.1,26.63,26.72,736200,8.86175460000312,8.88799221539913,8.73384622494756,8.76336354226807,2244716.18746845,0.0,1.0
2002-02-26,26.97,27.08,26.8,27.05,484900,8.84535609038061,8.88143281155012,8.78960115766408,8.87159370577662,1478488.01861376,0.0,1.0
2002-02-27,27.0,27.19,26.76,27.05,533100,8.85519519615411,8.91750953271964,8.77648234996608,8.87159370577662,1625452.59377809,0.0,1.0
2002-02-28,26.95,27.2,26.92,27.0,1324100,8.8387966865316,8.92078923464414,8.8289575807581,8.85519519615411,4037257.13641263,0.0,1.0
2002-03-01,27.27,27.28,26.93,27.1,572200,8.94374714811565,8.94702685004015,8.8322372826826,8.88799221539913,1744670.74500061,0.0,1.0
2002-03-04,27.98,28.0,27.27,27.27,645900,9.17660598475526,9.18316538860426,8.94374714811565,8.94374714811565,1969386.28835353,0.0,1.0
2002-03-05,28.4,28.48,27.76,27.88,893300,9.31435346558433,9.34059108098034,9.10445254241623,9.14380896551025,2723723.13266173,0.0,1.0
2002-03-06,28.63,28.65,28.31,28.49,677200,9.38978660984786,9.39634601369686,9.28483614826381,9.34387078290484,2064821.79048307,0.0,1.0
2002-03-07,28.6,28.68,28.45,28.6,662700,9.37994750407436,9.40618511947037,9.33075197520683,9.37994750407436,2020610.45563073,0.0,1.0
2002-03-08,28.7,28.99,28.56,28.65,955900,9.41274452331937,9.50785587912991,9.36682869637635,9.39634601369686,2914594.1369208,0.0,1.0
2002-03-11,28.53,28.77,28.4,28.7,1096100,9.35698959060285,9.43570243679088,9.31435346558433,9.41274452331937,3342072.00907928,0.0,1.0
2002-03-12,28.58,28.61,28.3,28.61,642800,9.37338810022535,9.38322720599886,9.28155644633931,9.38322720599886,1959934.20986786,0.0,1.0
2002-03-13,28.55,28.59,28.3,28.55,855200,9.36354899445185,9.37666780214985,9.28155644633931,9.36354899445185,2607554.03901524,0.0,1.0
2002-03-14,28.98,29.0,28.56,29.0,1155000,9.50457617720541,9.51113558105442,9.36682869637635,9.51113558105442,3521661.50030707,0.0,1.0
2002-03-15,29.15,29.15,28.88,28.98,2384500,9.56033110992194,9.56033110992194,9.4717791579604,9.50457617720541,7270477.79002787,0.0,1.0
2002-03-18,28.69,28.95,28.54,28.95,1858400,9.55131192962956,9.63786965363457,9.50137478116513,9.63786965363457,5582217.01822986,0.4325,1.0
2002-03-19,28.74,28.85,28.55,28.56,1157700,9.56795764578437,9.60457822132495,9.50470392439609,9.50803306762706,3477471.28820744,0.0,1.0
2002-03-20,28.8,28.97,28.68,28.7,630100,9.58793250517014,9.64452794009649,9.5479827863986,9.55464107286052,1892679.15582578,0.0,1.0
2002-03-21,29.12,29.12,28.7,29.12,1344600,9.69446508856092,9.69446508856092,9.55464107286052,9.69446508856092,4038876.99241921,0.0,1.0
2002-03-22,29.08,29.28,28.87,29.0,953300,9.68114851563707,9.74773138025631,9.61123650778687,9.65451536978938,2863499.50682228,0.0,1.0
2002-03-25,28.83,29.15,28.71,29.15,731200,9.59791993486303,9.70445251825381,9.55797021609149,9.70445251825381,2196360.89309603,0.0,1.0
2002-03-26,28.85,29.0,28.65,28.65,820800,9.60457822132495,9.65451536978938,9.53799535670571,9.53799535670571,2465499.20822378,0.0,1.0
2002-03-27,29.05,29.19,28.85,29.19,1187500,9.67116108594419,9.71776909117765,9.60457822132495,9.71776909117765,3566983.80819412,0.0,1.0
2002-03-28,28.74,29.33,28.65,29.2,1207400,9.56795764578437,9.76437709641112,9.53799535670571,9.72109823440861,3626758.94737986,0.0,1.0
2002-04-01,28.98,29.0,28.4,29.0,982300,9.64785708332746,9.65451536978938,9.45476677593167,9.65451536978938,2950609.00613818,0.0,1.0
2002-04-02,29.33,29.5,29.01,29.05,1128500,9.76437709641112,9.82097253133747,9.65784451302034,9.67116108594419,3389761.03372385,0.0,1.0
2002-04-03,29.35,29.35,29.05,29.3,1001800,9.77103538287304,9.77103538287304,9.67116108594419,9.75438966671823,3009182.63498852,0.0,1.0
2002-04-04,29.48,29.52,29.16,29.45,1045900,9.81431424487555,9.8276308177994,9.70778166148477,9.80432681518266,3141649.14946546,0.0,1.0
2002-04-05,29.67,29.85,29.49,29.49,769800,9.87756796626382,9.93749254442114,9.81764338810651,9.81764338810651,2312306.64046134,0.0,1.0
2002-04-08,30.04,30.09,29.67,29.67,1049600,10.0007462658094,10.0173919819642,9.87756796626382,9.87756796626382,3152763.12006784,0.0,1.0
2002-04-09,30.27,30.34,29.96,30.1,703400,10.0773165601215,10.1006205627383,9.97411311996172,10.0207211251952,2112855.92478632,0.0,1.0
2002-04-10,30.72,30.96,30.26,30.26,767000,10.2271280055148,10.3070274430579,10.0739874168906,10.0739874168906,2303896.0681136,0.0,1.0
2002-04-11,30.47,30.75,30.12,30.75,773600,10.1438994247408,10.2371154352077,10.0273794116571,10.2371154352077,2323720.98864755,0.0,1.0
2002-04-12,30.9,30.9,30.4,30.55,1035700,10.2870525836721,10.2870525836721,10.120595422124,10.1705325705885,3111010.63591298,0.0,1.0
2002-04-15,30.4,30.65,30.32,30.45,1174700,10.120595422124,10.2038240028981,10.0939622762763,10.1372411382788,3528535.4774616,0.0,1.0
2002-04-16,29.72,30.3,29.6,30.2,1116500,9.89421368241863,10.0873039898144,9.85426396364709,10.0540125575048,3353715.7236621,0.0,1.0
2002-04-17,29.6,29.75,29.2,29.75,1137800,9.85426396364709,9.90420111211152,9.72109823440861,9.90420111211152,3417696.1490217,0.0,1.0
2002-04-18,29.72,29.88,29.4,29.6,1066400,9.89421368241863,9.94747997411402,9.78768109902785,9.85426396364709,3203226.55415428,0.0,1.0
2002-04-19,29.4,29.89,29.39,29.89,438000,9.78768109902785,9.95080911734498,9.78435195579689,9.95080911734498,1315653.81725392,0.0,1.0
2002-04-22,28.96,29.49,28.91,29.4,752800,9.64119879686553,9.81764338810651,9.62455308071072,9.78768109902785,2261242.45120719,0.0,1.0
2002-04-23,28.24,29.11,27.9,29.11,1682000,9.40150048423628,9.69113594532996,9.28830961438357,9.69113594532996,5052350.96032212,0.0,1.0
2002-04-24,28.18,28.6,28.11,28.28,1267300,9.38152562485051,9.5213496405509,9.35822162223377,9.41481705716012,3806685.12010477,0.0,1.0
2002-04-25,28.2,28.42,28.08,28.19,606000,9.38818391131243,9.46142506239359,9.34823419254089,9.38485476808147,1820288.15811843,0.0,1.0
2002-04-26,28.23,28.39,28.11,28.25,953800,9.39817134100532,9.4514376327007,9.35822162223377,9.40482962746724,2865001.39474152,0.0,1.0
2002-04-29,28.1,28.3,28.0,28.3,462000,9.35489247900281,9.42147534362205,9.32160104669319,9.42147534362205,1387744.43737742,0.0,1.0
2002-04-30,28.2,28.36,28.01,28.05,1076200,9.38818391131243,9.44145020300782,9.32493018992415,9.338246762848,3232663.55737138,0.0,1.0
2002-05-01,28.8,28.85,28.2,28.3,1077500,9.58793250517014,9.60457822132495,9.38818391131243,9.42147534362205,3236568.4659614,0.0,1.0
2002-05-02,29.22,29.29,28.45,28.8,942100,9.72775652087054,9.75106052348727,9.47141249208648,9.58793250517014,2829857.21743131,0.0,1.0
2002-05-03,29.11,29.4,28.81,29.0,630400,9.69113594532996,9.78768109902785,9.5912616484011,9.65451536978938,1893580.28857733,0.0,1.0
2002-05-06,28.77,29.25,28.75,29.11,566000,9.57794507547726,9.73774395056343,9.57128678901533,9.69113594532996,1700137.12457926,0.0,1.0
2002-05-07,28.6,28.78,28.32,28.78,589300,9.5213496405509,9.58127421870822,9.42813363008397,9.58127421870822,1770125.10161583,0.0,1.0
2002-05-08,28.5,28.85,28.15,28.75,706600,9.48805820824129,9.60457822132495,9.37153819515762,9.57128678901533,2122468.00746944,0.0,1.0
2002-05-09,28.17,28.42,28.11,28.15,757300,9.37819648161955,9.46142506239359,9.35822162223377,9.37153819515762,2274759.44248034,0.0,1.0
2002-05-10,28.19,28.3,28.01,28.17,802800,9.38485476808147,9.42147534362205,9.32493018992415,9.37819648161955,2411431.24313115,0.0,1.0
2002-05-13,28.3,28.65,28.16,28.16,433100,9.42147534362205,9.53799535670571,9.37486733838858,9.37486733838858,1300935.31564537,0.0,1.0
2002-05-14,28.74,28.93,28.2,28.3,660600,9.56795764578437,9.63121136717264,9.38818391131243,9.42147534362205,1984294.3188994,0.0,1.0
2002-05-15,29.06,29.14,28.91,29.0,724100,9.67449022917515,9.70112337502284,9.62455308071072,9.65451536978938,2175034.08464283,0.0,1.0
2002-05-16,29.06,29.22,28.92,29.13,570400,9.67449022917515,9.72775652087054,9.62788222394168,9.69779423179188,1713353.73826857,0.0,1.0
2002-05-17,29.19,29.2,28.99,29.03,394600,9.71776909117765,9.72109823440861,9.65118622655842,9.66450279948226,1185289.94586392,0.0,1.0
2002-05-20,28.95,29.1,28.69,29.1,511500,9.63786965363457,9.687806802099,9.55131192962956,9.687806802099,1536431.34138214,0.0,1.0
2002-05-21,28.73,29.07,28.7,29.0,302900,9.56462850255341,9.67781937240611,9.55464107286052,9.65451536978938,909843.701475368,0.0,1.0
2002-05-22,28.8,28.83,28.48,28.78,697400,9.58793250517014,9.59791993486303,9.48139992177936,9.58127421870822,2094833.26975544,0.0,1.0
2002-05-23,29.49,29.49,28.65,28.81,614100,9.81764338810651,9.81764338810651,9.53799535670571,9.5912616484011,1844618.74241011,0.0,1.0
2002-05-24,29.38,29.5,29.17,29.49,935900,9.78102281256593,9.82097253133747,9.71111080471573,9.81764338810651,2811233.80723274,0.0,1.0
2002-05-28,29.5,29.5,29.02,29.31,542500,9.82097253133747,9.82097253133747,9.6611736562513,9.75771880994919,1629548.392375,0.0,1.0
2002-05-29,29.85,29.85,29.29,29.5,478700,9.93749254442114,9.93749254442114,9.75106052348727,9.82097253133747,1437907.49388002,0.0,1.0
2002-05-30,29.48,29.5,29.02,29.25,917400,9.81431424487555,9.82097253133747,9.6611736562513,9.73774395056343,2755663.95422087,0.0,1.0
2002-05-31,28.94,29.65,28.72,29.65,923100,9.63454051040361,9.8709096798019,9.56129935932245,9.8709096798019,2772785.4765002,0.0,1.0
2002-06-03,28.73,29.15,28.63,29.0,660900,9.56462850255341,9.70445251825381,9.53133707024379,9.65451536978938,1985195.45165094,0.0,1.0
2002-06-04,28.81,28.98,28.63,28.65,1051700,9.5912616484011,9.64785708332746,9.53133707024379,9.53799535670571,3159071.04932864,0.0,1.0
2002-06-05,28.78,28.97,28.65,28.81,781800,9.58127421870822,9.64452794009649,9.53799535670571,9.5912616484011,2348351.95052309,0.0,1.0
2002-06-06,28.74,28.9,28.64,28.85,995700,9.56795764578437,9.62122393747976,9.53466621347475,9.60457822132495,2990859.6023738,0.0,1.0
2002-06-07,28.62,28.79,28.49,28.74,576100,9.52800792701283,9.58460336193918,9.48472906501032,9.56795764578437,1730475.2605479,0.0,1.0
2002-06-10,29.0,29.09,28.46,28.55,723800,9.65451536978938,9.68447765886804,9.47474163531744,9.50470392439609,2174132.95189129,0.0,1.0
2002-06-11,29.02,29.41,28.91,29.0,831900,9.6611736562513,9.79101024225881,9.62455308071072,9.65451536978938,2498841.1200309,0.0,1.0
2002-06-12,29.16,29.19,29.0,29.01,1111000,9.70778166148477,9.71776909117765,9.65451536978938,9.65784451302034,3337194.95655046,0.0,1.0
2002-06-13,29.2,29.24,29.05,29.17,700700,9.72109823440861,9.73441480733246,9.67116108594419,9.71111080471573,2104745.73002242,0.0,1.0
2002-06-14,28.95,29.3,28.91,29.2,784000,9.63786965363457,9.75438966671823,9.62455308071072,9.72109823440861,2354960.25736774,0.0,1.0
2002-06-17,29.17,29.17,28.86,28.99,2090500,9.71111080471573,9.71111080471573,9.60790736455591,9.65118622655842,6279393.39034089,0.0,1.0
2002-06-18,28.18,28.9,28.12,28.78,3144100,9.52551106958961,9.76888821544143,9.50522964076862,9.72832535779946,9301415.67761752,0.4325,1.0
2002-06-19,28.25,28.27,28.01,28.1,1208400,9.54917273654742,9.55593321282108,9.46804702126348,9.49846916449496,3574896.06082282,0.0,1.0
2002-06-20,28.4,28.49,28.15,28.25,865000,9.59987630859989,9.63029845183137,9.51537035517911,9.54917273654742,2558991.30471014,0.0,1.0
2002-06-21,28.39,28.6,28.25,28.25,1016200,9.59649607046306,9.66748107133651,9.54917273654742,9.54917273654742,3006297.06803057,0.0,1.0
2002-06-24,28.25,28.54,28.23,28.44,1202700,9.54917273654742,9.64719964251552,9.54241226027376,9.61339726114721,3558033.34355478,0.0,1.0
2002-06-25,28.5,28.57,28.22,28.25,1051100,9.6336786899682,9.65734035692601,9.53903202213693,9.54917273654742,3109544.23165414,0.0,1.0
2002-06-26,28.3,28.56,28.16,28.5,1241600,9.56607392723158,9.65396011878918,9.51875059331594,9.6336786899682,3673113.99298047,0.0,1.0
2002-06-27,28.49,28.51,27.95,28.25,1777700,9.63029845183137,9.63705892810503,9.44776559244249,9.54917273654742,5259096.92761065,0.0,1.0
2002-06-28,28.75,28.94,28.5,28.5,1924800,9.71818464338897,9.78240916798876,9.6336786899682,9.6336786899682,5694273.36798391,0.0,1.0
2002-07-01,28.45,28.81,28.17,28.75,802500,9.61677749928404,9.73846607220995,9.52213083145278,9.71818464338897,2374093.08905189,0.0,1.0
2002-07-02,28.08,28.49,28.01,28.45,718600,9.4917086882213,9.63029845183137,9.46804702126348,9.61677749928404,2125885.72435226,0.0,1.0
2002-07-03,27.84,28.04,27.44,27.93,736400,9.41058297293735,9.47818773567397,9.27537344746412,9.44100511616883,2178544.73617173,0.0,1.0
2002-07-05,28.1,28.17,27.54,27.85,584800,9.49846916449496,9.52213083145278,9.30917582883242,9.41396321107418,1730055.62427109,0.0,1.0
2002-07-08,27.6,28.3,27.5,28.1,847000,9.32945725765341,9.56607392723158,9.2956548762851,9.49846916449496,2505740.61860057,0.0,1.0
2002-07-09,27.29,27.75,27.16,27.6,1188900,9.22466987541165,9.38016082970588,9.18072677963285,9.32945725765341,3517207.81753744,0.0,1.0
2002-07-10,26.75,27.5,26.6,27.31,1386400,9.04213701602278,9.2956548762851,8.99143344397032,9.23143035168531,4101486.1790175,0.0,1.0
2002-07-11,26.5,26.82,26.01,26.71,1741500,8.95763106260201,9.0657986829806,8.79199939389729,9.02861606347546,5152003.8811014,0.0,1.0
2002-07-12,26.35,26.93,26.19,26.6,980700,8.90692749054954,9.10298130248574,8.85284368036025,8.99143344397032,2901274.88153669,0.0,1.0
2002-07-15,26.12,26.4,25.63,26.34,1113000,8.82918201340243,8.9238286812337,8.66355034469771,8.90354725241271,3292667.42444207,0.0,1.0
2002-07-16,26.4,27.27,25.93,25.98,1784300,8.9238286812337,9.21790939913799,8.76495748880264,8.7818586794868,5278622.17918417,0.0,1.0
2002-07-17,25.65,26.95,25.62,26.65,1621900,8.67031082097138,9.1097417787594,8.66017010656088,9.00833463465447,4798182.65561778,0.0,1.0
2002-07-18,25.05,25.65,24.94,25.65,1274200,8.46749653276152,8.67031082097138,8.43031391325638,8.67031082097138,3769556.90226782,0.0,1.0
2002-07-19,24.27,25.05,24.12,24.95,1364700,8.20383795808871,8.46749653276152,8.15313438603624,8.43369415139321,4037289.51854096,0.0,1.0
2002-07-22,23.65,25.2,22.99,24.31,1842000,7.99426319360519,8.51820010481398,7.77116747657434,8.21735891063603,5449320.21187986,0.0,1.0
2002-07-23,23.04,24.17,23.0,23.62,1623300,7.7880686672585,8.1700355767204,7.77454771471118,7.98412247919469,4802324.37564852,0.0,1.0
2002-07-24,23.45,23.93,22.4,22.6,2253400,7.92665843086857,8.08890986143645,7.57173342650132,7.63933818923794,6666394.22662871,0.0,1.0
2002-07-25,24.01,24.35,22.9,23.55,1488300,8.1159517665311,8.23087986318335,7.74074533334287,7.96046081223688,4402944.22982671,0.0,1.0
2002-07-26,25.21,25.35,24.2,24.26,1431700,8.52158034295081,8.56890367686645,8.18017629113089,8.20045771995188,4235500.4057266,0.0,1.0
2002-07-29,26.45,26.55,25.29,25.35,1336900,8.94072987191785,8.97453225328616,8.54862224804546,8.56890367686645,3955046.79221617,0.0,1.0
2002-07-30,26.86,27.5,25.89,26.46,975500,9.07931963552792,9.2956548762851,8.75143653625532,8.94411011005468,2885891.34999392,0.0,1.0
2002-07-31,26.75,26.98,26.21,26.81,1220400,9.04213701602278,9.11988249316989,8.85960415663391,9.06241844484377,3610396.5182292,0.0,1.0
2002-08-01,26.05,26.49,25.63,25.95,1354000,8.80552034644461,8.95425082446518,8.66355034469771,8.7717179650763,4005634.94402027,0.0,1.0
2002-08-02,25.76,26.2,25.25,26.13,728900,8.70749344047652,8.85622391849708,8.53510129549814,8.83256225153926,2156356.95029274,0.0,1.0
2002-08-05,24.9,25.95,24.82,25.9,688300,8.41679296070905,8.7717179650763,8.38975105561441,8.75481677439215,2036247.06940115,0.0,1.0
2002-08-06,24.65,24.97,24.55,24.9,1228600,8.33228700728828,8.44045462766687,8.29848462591997,8.41679296070905,3634655.16412356,0.0,1.0
2002-08-07,25.0,25.0,24.62,24.7,961200,8.45059534207737,8.45059534207737,8.32214629287779,8.34918819797244,2843586.63825131,0.0,1.0
2002-08-08,25.4,25.53,25.0,25.1,604500,8.5858048675506,8.62974796332941,8.45059534207737,8.48439772344567,1788335.54184657,0.0,1.0
2002-08-09,25.07,25.5,24.69,25.4,782200,8.47425700903518,8.61960724891891,8.34580795983561,8.5858048675506,2314038.1486061,0.0,1.0
2002-08-12,25.3,25.47,24.75,24.75,1029700,8.55200248618229,8.60946653450842,8.36608938865659,8.36608938865659,3046235.08261276,0.0,1.0
2002-08-13,25.01,25.66,25.01,25.4,713600,8.4539755802142,8.67369105910821,8.4539755802142,8.5858048675506,2111093.8670996,0.0,1.0
2002-08-14,25.49,25.49,24.9,25.15,827100,8.61622701078208,8.61622701078208,8.41679296070905,8.50129891412983,2446869.02673498,0.0,1.0
2002-08-15,25.79,25.96,25.11,25.44,755100,8.71763415488701,8.77509820321314,8.48777796158251,8.59932582009793,2233866.28229668,0.0,1.0
2002-08-16,26.44,26.5,25.69,25.85,1325300,8.93734963378102,8.95763106260201,8.6838317735187,8.737915583708,3920729.68339,0.0,1.0
2002-08-19,26.45,26.51,25.85,26.4,1296700,8.94072987191785,8.96101130073884,8.737915583708,8.9238286812337,3836120.25990479,0.0,1.0
2002-08-20,26.54,26.69,26.27,26.35,702500,8.97115201514933,9.0218555872018,8.8798855854549,8.90692749054954,2078255.9439987,0.0,1.0
2002-08-21,26.93,26.99,26.54,26.57,1177300,9.10298130248574,9.12326273130672,8.97115201514933,8.98129272955982,3482890.70871127,0.0,1.0
2002-08-22,26.98,27.1,26.54,26.93,793000,9.11988249316989,9.16044535081186,8.97115201514933,9.10298130248574,2345988.56027184,0.0,1.0
2002-08-23,27.09,27.3,26.82,26.85,878600,9.15706511267503,9.22805011354848,9.0657986829806,9.07593939739109,2599225.15643738,0.0,1.0
2002-08-26,27.64,27.67,27.05,27.18,901000,9.34297821020074,9.35311892461123,9.14354416012771,9.18748725590651,2665492.67692929,0.0,1.0
2002-08-27,27.75,27.95,27.5,27.64,943500,9.38016082970588,9.44776559244249,9.2956548762851,9.34297821020074,2791223.4635769,0.0,1.0
2002-08-28,27.99,28.04,27.37,27.6,1052400,9.46128654498982,9.47818773567397,9.2517117805063,9.32945725765341,3113390.11453983,0.0,1.0
2002-08-29,27.81,28.0,27.53,27.85,855300,9.40044225852686,9.46466678312665,9.3057955906956,9.41396321107418,2530295.10163998,0.0,1.0
2002-08-30,27.92,28.08,27.8,27.82,617400,9.437624878032,9.4917086882213,9.39706202039003,9.40382249666369,1826498.53355843,0.0,1.0
2002-09-03,27.22,27.9,27.09,27.9,965400,9.20100820845384,9.43086440175834,9.15706511267503,9.43086440175834,2856011.79834355,0.0,1.0
2002-09-04,27.23,27.58,27.14,27.34,764500,9.20438844659067,9.32269678137975,9.17396630335919,9.24157106609581,2261674.97393168,0.0,1.0
2002-09-05,27.3,27.4,27.05,27.23,831100,9.22805011354848,9.26185249491679,9.14354416012771,9.20438844659067,2458702.51253711,0.0,1.0
2002-09-06,27.25,27.58,27.1,27.5,663600,9.21114892286433,9.32269678137975,9.16044535081186,9.2956548762851,1963175.29457301,0.0,1.0
2002-09-09,27.25,27.29,27.0,27.25,811400,9.21114892286433,9.22466987541165,9.12664296944355,9.21114892286433,2400422.59496163,0.0,1.0
2002-09-10,27.23,27.35,27.14,27.26,981600,9.20438844659067,9.24495130423264,9.17396630335919,9.21452916100116,2903937.41584217,0.0,1.0
2002-09-11,27.08,27.27,27.05,27.25,576000,9.1536848745382,9.21790939913799,9.14354416012771,9.21114892286433,1704021.95550641,0.0,1.0
2002-09-12,26.73,27.06,26.55,27.06,1039300,9.03537653974912,9.14692439826454,8.97453225328616,9.14692439826454,3074635.44853786,0.0,1.0
2002-09-13,26.77,26.8,26.55,26.72,695600,9.04889749229644,9.05903820670694,8.97453225328616,9.03199630161229,2057843.18099003,0.0,1.0
2002-09-16,26.5,26.82,26.4,26.78,593700,8.95763106260201,9.0657986829806,8.9238286812337,9.05227773043327,1756385.13018082,0.0,1.0
2002-09-17,26.38,26.75,26.31,26.74,1990200,8.91706820496004,9.04213701602278,8.89340653800222,9.03875677788595,5887750.86084869,0.0,1.0
2002-09-18,25.29,26.0,25.06,25.7,2940900,8.6948175474634,8.93891879138191,8.61574249661656,8.83577742071212,8553987.54418924,0.4325,1.0
2002-09-19,24.63,25.35,24.63,25.29,1152100,8.46790653198986,8.71544582159736,8.46790653198986,8.6948175474634,3351031.67386189,0.0,1.0
2002-09-20,25.06,25.14,24.45,24.63,1722500,8.61574249661656,8.64324686212851,8.40602170958799,8.46790653198986,5010113.75594749,0.0,1.0
2002-09-23,24.74,24.99,24.64,24.99,938700,8.50572503456878,8.59167617679361,8.47134457767885,8.59167617679361,2730330.20766787,0.0,1.0
2002-09-24,24.49,24.81,24.44,24.74,1793300,8.41977389234396,8.52979135439173,8.40258366389899,8.50572503456878,5216044.7016201,0.0,1.0
2002-09-25,24.13,24.51,24.0,24.5,1895900,8.29600424754021,8.42664998372194,8.2513096535833,8.42321193803295,5514470.05509483,0.0,1.0
2002-09-26,24.32,24.36,24.11,24.2,1279300,8.36132711563108,8.37507929838705,8.28912815616222,8.32007056736316,3721009.30507032,0.0,1.0
2002-09-27,24.0,24.5,24.0,24.32,1196600,8.2513096535833,8.42321193803295,8.2513096535833,8.36132711563108,3480465.67220131,0.0,1.0
2002-09-30,23.94,24.08,23.74,24.01,1239800,8.23068137944934,8.27881401909524,8.16192046566948,8.25474769927229,3606118.45261173,0.0,1.0
2002-10-01,24.0,24.15,23.48,23.93,1349000,8.2513096535833,8.30288033891819,8.07253127775566,8.22724333376035,3923740.75864915,0.0,1.0
2002-10-02,23.3,24.0,23.05,24.0,1329600,8.01064645535379,8.2513096535833,7.92469531312896,8.2513096535833,3867313.35263151,0.0,1.0
2002-10-03,23.4,23.44,23.16,23.3,1553300,8.04502691224372,8.05877909499969,7.96251381570788,8.01064645535379,4517973.69934005,0.0,1.0
2002-10-04,23.16,23.48,23.05,23.4,1595300,7.96251381570788,8.07253127775566,7.92469531312896,8.04502691224372,4640136.12473906,0.0,1.0
2002-10-07,22.73,23.35,22.72,23.23,2111400,7.81467785108118,8.02783668379875,7.81123980539219,7.98658013553084,6141279.6425588,0.0,1.0
2002-10-08,22.49,22.7,22.2,22.7,3964200,7.73216475454535,7.8043637140142,7.63246142956455,7.8043637140142,11530387.7801608,0.0,1.0
2002-10-09,21.91,22.53,21.91,22.53,1780600,7.53275810458375,7.74591693730132,7.53275810458375,7.74591693730132,5179105.11108279,0.0,1.0
2002-10-10,22.9,23.05,21.55,21.7,3408500,7.87312462779406,7.92469531312896,7.40898845978,7.4605591451149,9914062.54696489,0.0,1.0
2002-10-11,23.73,23.9,23.05,23.05,1844600,8.15848241998049,8.21692919669337,7.92469531312896,7.92469531312896,5365257.37835747,0.0,1.0
2002-10-14,23.35,23.82,23.29,23.73,1031100,8.02783668379875,8.18942483118142,8.00720840966479,8.15848241998049,2999087.54354569,0.0,1.0
2002-10-15,24.14,24.32,23.4,23.4,1144500,8.2994422932292,8.36132711563108,8.04502691224372,8.04502691224372,3328926.09212302,0.0,1.0
2002-10-16,23.73,24.23,23.61,24.14,819400,8.15848241998049,8.33038470443014,8.11722587171257,8.2994422932292,2383330.74695116,0.0,1.0
2002-10-17,23.82,24.21,23.78,23.98,794700,8.18942483118142,8.32350861305215,8.17567264842545,8.24443356220531,2311487.60629984,0.0,1.0
2002-10-18,23.77,24.2,23.5,23.82,898600,8.17223460273646,8.32007056736316,8.07940736913365,8.18942483118142,2613694.17770358,0.0,1.0
2002-10-21,23.89,23.99,23.51,23.86,597500,8.21349115100438,8.24787160789431,8.08284541482264,8.2031770139374,1737905.93275972,0.0,1.0
2002-10-22,23.4,23.85,23.34,23.84,1331300,8.04502691224372,8.1997389682484,8.02439863810976,8.19630092255941,3872258.022231,0.0,1.0
2002-10-23,23.16,23.51,22.95,23.4,868300,7.96251381570788,8.08284541482264,7.89031485623903,8.04502691224372,2525562.71366572,0.0,1.0
2002-10-24,23.49,23.58,23.35,23.4,1087000,8.07596932344465,8.10691173464559,8.02783668379875,8.04502691224372,3161679.91449342,0.0,1.0
2002-10-25,24.03,24.03,23.43,23.55,878700,8.26162379065028,8.26162379065028,8.0553410493107,8.09659759757861,2555812.45709786,0.0,1.0
2002-10-28,23.68,24.35,23.51,24.35,749600,8.14129219153552,8.37164125269806,8.08284541482264,8.37164125269806,2180308.43045471,0.0,1.0
2002-10-29,23.62,23.78,23.05,23.51,1009900,8.12066391740156,8.17567264842545,7.92469531312896,8.08284541482264,2937424.60501096,0.0,1.0
2002-10-30,23.8,23.85,23.48,23.61,630200,8.18254873980344,8.1997389682484,8.07253127775566,8.11722587171257,1833018.10682038,0.0,1.0
2002-10-31,23.72,24.15,23.53,23.99,740700,8.15504437429149,8.30288033891819,8.08972150620063,8.24787160789431,2154421.63078683,0.0,1.0
2002-11-01,23.85,23.89,23.48,23.55,815500,8.1997389682484,8.21349115100438,8.07253127775566,8.09659759757861,2371987.09316411,0.0,1.0
2002-11-04,24.46,24.65,23.8,23.86,818100,8.40945975527698,8.47478262336785,8.18254873980344,8.2031770139374,2379549.52902214,0.0,1.0
2002-11-05,24.12,24.6,24.0,24.46,1359500,8.29256620185122,8.45759239492288,8.2513096535833,8.40945975527698,3954281.3649989,0.0,1.0
2002-11-06,24.36,24.5,23.95,24.2,682700,8.37507929838705,8.42321193803295,8.23411942513833,8.32007056736316,1985721.13856914,0.0,1.0
2002-11-07,24.27,24.61,24.23,24.39,773000,8.34413688718611,8.46103044061188,8.33038470443014,8.38539343545403,2248370.35317702,0.0,1.0
2002-11-08,24.17,24.44,24.05,24.3,508700,8.30975643029618,8.40258366389899,8.26849988202826,8.35445102425309,1479619.6619161,0.0,1.0
2002-11-11,24.14,24.24,23.96,24.13,456800,8.2994422932292,8.33382275011913,8.23755747082733,8.29600424754021,1328661.80767304,0.0,1.0
2002-11-12,24.74,24.92,24.2,24.25,988100,8.50572503456878,8.56760985697066,8.32007056736316,8.33726079580813,2874016.48897052,0.0,1.0
2002-11-13,24.63,25.08,24.56,24.75,847400,8.46790653198986,8.62261858799455,8.44384021216691,8.50916308025778,2464772.36388383,0.0,1.0
2002-11-14,25.47,25.47,24.74,24.8,1174200,8.75670236986528,8.75670236986528,8.50572503456878,8.52635330870274,3415312.37865518,0.0,1.0
2002-11-15,25.27,25.6,25.19,25.47,863400,8.68794145608542,8.80139696382219,8.66043709057347,8.75670236986528,2511310.4307025,0.0,1.0
2002-11-18,25.17,25.42,25.1,25.27,807300,8.65356099919549,8.73951214142031,8.62949467937253,8.68794145608542,2348136.33391954,0.0,1.0
2002-11-19,25.03,25.31,24.97,25.14,637600,8.60542835954958,8.70169363884139,8.58480008541562,8.64324686212851,1854541.96272402,0.0,1.0
2002-11-20,25.0,25.1,24.42,25.0,1128200,8.5951142224826,8.62949467937253,8.39570757252101,8.5951142224826,3281515.4365515,0.0,1.0
2002-11-21,25.56,25.56,24.91,25.25,1241600,8.78764478106621,8.78764478106621,8.56417181128167,8.68106536470743,3611353.98512883,0.0,1.0
2002-11-22,26.23,26.23,25.25,25.35,1793700,9.01799384222875,9.01799384222875,8.68106536470743,8.71544582159736,5217208.15329057,0.0,1.0
2002-11-25,26.09,26.14,25.75,26.01,1395700,8.96986120258284,8.98705143102781,8.85296764915708,8.9423568370709,4059573.74117615,0.0,1.0
2002-11-26,25.81,26.2,25.72,26.0,1192100,8.87359592329104,9.00767970516177,8.8426535120901,8.93891879138191,3467376.84090856,0.0,1.0
2002-11-27,26.14,26.19,25.7,25.82,692600,8.98705143102781,9.00424165947278,8.83577742071212,8.87703396898003,2014516.5674132,0.0,1.0
2002-11-29,26.12,26.18,26.05,26.1,421200,8.98017533964982,9.00080361378378,8.95610901982687,8.97329924827184,1225114.6090015,0.0,1.0
2002-12-02,26.7,26.7,26.01,26.16,934700,9.17958198961142,9.17958198961142,8.9423568370709,8.9939275224058,2718695.6909632,0.0,1.0
2002-12-03,26.19,26.56,26.16,26.55,1600900,9.00424165947278,9.13144934996552,8.9939275224058,9.12801130427652,4656424.44812559,0.0,1.0
2002-12-04,25.98,26.32,25.88,26.1,808600,8.93204270000392,9.04893625342969,8.89766224311399,8.97329924827184,2351917.55184856,0.0,1.0
2002-12-05,25.66,25.97,25.5,25.97,1162000,8.82202523795614,8.92860465431493,8.76701650693226,8.92860465431493,3379827.10270594,0.0,1.0
2002-12-06,25.45,25.62,25.3,25.55,1342500,8.74982627848729,8.80827305520017,8.69825559315239,8.78420673537722,3904834.66900407,0.0,1.0
2002-12-09,25.48,25.59,25.18,25.2,1594200,8.76014041555427,8.79795891813319,8.65699904488448,8.66387513626246,4636936.63264528,0.0,1.0
2002-12-10,25.05,25.46,24.95,25.45,1957700,8.61230445092757,8.75326432417628,8.57792399403764,8.74982627848729,5694223.33818194,0.0,1.0
2002-12-11,25.0,25.15,24.9,24.9,1118500,8.5951142224826,8.6466849078175,8.56073376559267,8.56073376559267,3253301.73354268,0.0,1.0
2002-12-12,24.99,25.04,24.82,24.95,643200,8.59167617679361,8.60886640523858,8.53322940008073,8.57792399403764,1870830.28611055,0.0,1.0
2002-12-13,24.81,25.21,24.71,24.96,1397300,8.52979135439173,8.66731318195146,8.49541089750181,8.58136203972663,4064227.54785802,0.0,1.0
2002-12-16,25.13,25.13,24.63,24.9,837400,8.63980881643951,8.63980881643951,8.46790653198986,8.56073376559267,2435686.07212216,0.0,1.0
2002-12-17,24.75,25.11,24.72,25.1,1939300,8.50916308025778,8.63293272506153,8.4988489431908,8.62949467937253,5640704.56134047,0.0,1.0
2002-12-18,24.15,24.48,24.0,24.42,2467000,8.45157581496714,8.56706318635179,8.39908155524685,8.54606548246367,7049342.19420851,0.4325,1.0
2002-12-19,23.87,24.15,23.77,24.0,1257100,8.35358653015593,8.45157581496714,8.31859035700907,8.39908155524685,3592107.04188874,0.0,1.0
2002-12-20,24.03,24.1,23.75,23.8,2769800,8.40958040719091,8.43407772839371,8.3115911223797,8.32908920895313,7914579.65525687,0.0,1.0
2002-12-23,24.34,24.34,24.04,24.05,1591200,8.51806854394618,8.51806854394618,8.41308002450559,8.41657964182028,4546782.85343517,0.0,1.0
2002-12-24,24.4,24.41,24.2,24.3,776500,8.5390662478343,8.54256586514899,8.46907390154057,8.50407007468744,2218814.03072675,0.0,1.0
2002-12-26,24.5,24.76,24.41,24.41,848000,8.57406242098116,8.665052471163,8.54256586514899,8.54256586514899,2423122.08378144,0.0,1.0
2002-12-27,24.4,24.66,24.32,24.4,825400,8.5390662478343,8.63005629801614,8.51106930931681,8.5390662478343,2358543.59428443,0.0,1.0
2002-12-30,24.65,24.7,24.4,24.4,1040400,8.62655668070145,8.64405476727488,8.5390662478343,8.5390662478343,2972896.48109223,0.0,1.0
2002-12-31,24.58,24.99,24.54,24.6,1090300,8.60205935949865,8.74554366940078,8.5880608902399,8.60905859412802,3115483.49993739,0.0,1.0
2003-01-02,25.06,25.06,24.63,24.7,840900,8.77004099060359,8.77004099060359,8.61955744607208,8.64405476727488,2402834.15124034,0.0,1.0
2003-01-03,25.47,25.5,24.97,25.0,898300,8.91352530050572,8.92402415244978,8.73854443477141,8.74904328671547,2566852.08474159,0.0,1.0
2003-01-06,25.91,25.99,25.47,25.48,1265200,9.06750846235191,9.0955054008694,8.91352530050572,8.91702491782041,3615252.42971731,0.0,1.0
2003-01-07,25.5,25.75,25.33,25.66,1171400,8.92402415244978,9.01151458531693,8.86453065810011,8.98001802948476,3347223.12375186,0.0,1.0
2003-01-08,25.41,25.64,25.3,25.3,1106800,8.8925275966176,8.97301879485538,8.85403180615605,8.85403180615605,3162631.51218078,0.0,1.0
2003-01-09,25.64,25.75,25.35,25.35,1105700,8.97301879485538,9.01151458531693,8.87152989272949,8.87152989272949,3159488.31136455,0.0,1.0
2003-01-10,25.54,25.69,25.47,25.59,911900,8.93802262170852,8.99051688142882,8.91352530050572,8.95552070828195,2605713.47665129,0.0,1.0
2003-01-13,25.23,25.69,25.19,25.65,773400,8.82953448495325,8.99051688142882,8.81553601569451,8.97651841217007,2209955.91933557,0.0,1.0
2003-01-14,25.1,25.25,24.96,25.22,1097000,8.78403945986233,8.83653371958262,8.73504481745672,8.82603486763857,3134628.45036349,0.0,1.0
2003-01-15,24.9,25.1,24.81,25.05,969100,8.71404711356861,8.78403945986233,8.68255055773643,8.7665413732889,2769159.91909504,0.0,1.0
2003-01-16,24.54,24.97,24.54,24.9,646000,8.5880608902399,8.73854443477141,8.5880608902399,8.71404711356861,1845916.11571086,0.0,1.0
2003-01-17,24.08,24.54,24.02,24.54,1289700,8.42707849376434,8.5880608902399,8.40608078987622,8.5880608902399,3685260.08426052,0.0,1.0
2003-01-21,23.99,24.22,23.94,24.19,1006300,8.39558193793216,8.47607313616995,8.37808385135873,8.46557428422589,2875457.25578923,0.0,1.0
2003-01-22,23.95,24.13,23.85,23.99,912700,8.38158346867342,8.44457658033777,8.34658729552656,8.39558193793216,2607999.44088127,0.0,1.0
2003-01-23,24.25,24.42,24.13,24.15,1336400,8.486571988114,8.54606548246367,8.44457658033777,8.45157581496714,3818703.24618575,0.0,1.0
2003-01-24,23.74,24.23,23.7,24.19,696200,8.30809150506501,8.47957275348463,8.29409303580626,8.46557428422589,1989360.37114226,0.0,1.0
2003-01-27,23.76,24.05,23.68,23.74,741400,8.31509073969438,8.41657964182028,8.28709380117689,8.30809150506501,2118517.35013627,0.0,1.0
2003-01-28,23.66,24.1,23.4,23.85,2030000,8.28009456654752,8.43407772839371,8.18910451636568,8.34658729552656,5800634.23358057,0.0,1.0
2003-01-29,23.66,24.1,23.4,23.85,1289000,8.28009456654752,8.43407772839371,8.18910451636568,8.34658729552656,3683259.86555929,0.0,1.0
2003-01-30,23.88,24.25,23.87,24.09,673900,8.35708614747062,8.486571988114,8.35358653015593,8.43057811107903,1925639.1182315,0.0,1.0
2003-01-31,24.44,24.46,23.85,23.9,903700,8.55306471709304,8.56006395172242,8.34658729552656,8.36408538209999,2582282.34329397,0.0,1.0
2003-02-03,23.92,24.31,23.91,24.3,1530700,8.37108461672936,8.50756969200212,8.36758499941467,8.50407007468744,4373906.80854275,0.0,1.0
2003-02-04,23.88,23.89,23.58,23.83,1271300,8.35708614747062,8.3605857647853,8.25209762803003,8.33958806089719,3632682.90697092,0.0,1.0
2003-02-05,23.9,24.16,23.79,24.0,922900,8.36408538209999,8.45507543228183,8.32558959163844,8.39908155524685,2637145.48481355,0.0,1.0
2003-02-06,23.75,23.94,23.68,23.71,805600,8.3115911223797,8.37808385135873,8.28709380117689,8.29759265312095,2301965.97959237,0.0,1.0
2003-02-07,23.55,23.97,23.51,23.8,549800,8.24159877608597,8.38858270330279,8.22760030682723,8.32908920895313,1571028.91705547,0.0,1.0
2003-02-10,23.8,23.85,23.47,23.56,572800,8.32908920895313,8.34658729552656,8.21360183756848,8.24509839340066,1636750.38866746,0.0,1.0
2003-02-11,23.46,23.89,23.42,23.85,813600,8.2101022202538,8.3605857647853,8.19610375099505,8.34658729552656,2324825.62189219,0.0,1.0
2003-02-12,23.24,23.53,23.2,23.4,535700,8.1331106393307,8.2345995414566,8.11911217007196,8.18910451636568,1530738.79750202,0.0,1.0
2003-02-13,23.63,23.63,23.12,23.26,916300,8.26959571460346,8.26959571460346,8.09111523155447,8.14010987396007,2618286.27991619,0.0,1.0
2003-02-14,23.52,23.76,23.23,23.63,609700,8.23109992414191,8.31509073969438,8.12961102201601,8.26959571460346,1742190.48877541,0.0,1.0
2003-02-18,23.55,23.87,23.42,23.72,587600,8.24159877608597,8.35358653015593,8.19610375099505,8.30109227043564,1679040.72692214,0.0,1.0
2003-02-19,23.8,23.81,23.48,23.65,524200,8.32908920895313,8.33258882626781,8.21710145488317,8.27659494923283,1497878.06169603,0.0,1.0
2003-02-20,23.83,23.88,23.67,23.8,422900,8.33958806089719,8.35708614747062,8.28359418386221,8.32908920895313,1208417.84107449,0.0,1.0
2003-02-21,24.27,24.35,23.75,23.83,953600,8.49357122274338,8.52156816126087,8.3115911223797,8.33958806089719,2724869.36213913,0.0,1.0
2003-02-24,24.08,24.26,23.86,24.25,720700,8.42707849376434,8.49007160542869,8.35008691284124,8.486571988114,2059368.02568548,0.0,1.0
2003-02-25,24.45,24.45,24.0,24.0,636800,8.55656433440773,8.55656433440773,8.39908155524685,8.39908155524685,1819627.52706606,0.0,1.0
2003-02-26,24.28,24.4,24.15,24.4,679800,8.49707084005806,8.5390662478343,8.45157581496714,8.5390662478343,1942498.10442762,0.0,1.0
2003-02-27,24.38,24.6,24.26,24.31,743400,8.53206701320492,8.60905859412802,8.49007160542869,8.50756969200212,2124232.26071123,0.0,1.0
2003-02-28,24.28,24.75,24.26,24.45,584600,8.49707084005806,8.66155285384832,8.49007160542869,8.55656433440773,1670468.36105971,0.0,1.0
2003-03-03,24.61,24.61,24.35,24.5,805600,8.61255821144271,8.61255821144271,8.52156816126087,8.57406242098116,2301965.97959237,0.0,1.0
2003-03-04,24.17,24.61,24.12,24.61,801200,8.45857504959652,8.61255821144271,8.44107696302309,8.61255821144271,2289393.17632746,0.0,1.0
2003-03-05,24.35,24.35,24.08,24.1,1144300,8.52156816126087,8.52156816126087,8.42707849376434,8.43407772839371,3269786.0854612,0.0,1.0
2003-03-06,24.18,24.35,24.12,24.35,637100,8.4620746669112,8.52156816126087,8.44107696302309,8.52156816126087,1820484.76365231,0.0,1.0
2003-03-07,24.23,24.3,24.0,24.0,649900,8.47957275348463,8.50407007468744,8.39908155524685,8.39908155524685,1857060.19133203,0.0,1.0
2003-03-10,23.92,24.24,23.9,24.24,493000,8.37108461672936,8.48307237079932,8.36408538209999,8.48307237079932,1408725.45672671,0.0,1.0
2003-03-11,23.92,24.2,23.8,24.1,571000,8.37108461672936,8.46907390154057,8.32908920895313,8.43407772839371,1631606.96915,0.0,1.0
2003-03-12,23.88,24.0,23.72,23.9,660900,8.35708614747062,8.39908155524685,8.30109227043564,8.36408538209999,1888492.19949428,0.0,1.0
2003-03-13,24.23,24.34,24.03,24.03,1067400,8.47957275348463,8.51806854394618,8.40958040719091,8.40958040719091,3050047.77385414,0.0,1.0
2003-03-14,24.05,24.32,24.0,24.2,1004400,8.41657964182028,8.51106930931681,8.39908155524685,8.46907390154057,2870028.09074302,0.0,1.0
2003-03-17,24.79,24.8,24.13,24.13,2276000,8.67555132310706,8.67905094042175,8.44457658033777,8.44457658033777,6503568.23430018,0.0,1.0
2003-03-18,24.45,24.59,24.28,24.35,2292000,8.70792278326791,8.75778409981832,8.64737689888527,8.67230755716047,6435449.80757966,0.4325,1.0
2003-03-19,24.9,24.9,24.42,24.6,966400,8.86819130075136,8.86819130075136,8.69723821543568,8.76134562242906,2713446.20159031,0.0,1.0
2003-03-20,25.15,25.15,24.55,24.7,1233300,8.95722936601995,8.95722936601995,8.74353800937534,8.79696084853649,3462844.78520419,0.0,1.0
2003-03-21,25.25,25.39,25.0,25.15,1060500,8.99284459212739,9.0427059086778,8.9038065268588,8.95722936601995,2977659.04054897,0.0,1.0
2003-03-24,24.24,25.15,24.23,25.15,1016000,8.63313080844229,8.95722936601995,8.62956928583155,8.95722936601995,2852712.48014875,0.0,1.0
2003-03-25,24.69,24.71,24.28,24.29,1069700,8.79339932592575,8.80052237114724,8.64737689888527,8.65093842149601,3003490.68899126,0.0,1.0
2003-03-26,24.83,24.83,24.51,24.69,685600,8.84326064247616,8.84326064247616,8.72929191893237,8.79339932592575,1925019.36652557,0.0,1.0
2003-03-27,24.58,24.81,24.4,24.75,755500,8.75422257720757,8.83613759725467,8.69011517021419,8.81476846159021,2121283.73892951,0.0,1.0
2003-03-28,24.33,24.71,24.31,24.6,566400,8.66518451193898,8.80052237114724,8.6580614667175,8.76134562242906,1590331.05192545,0.0,1.0
2003-03-31,24.07,24.32,23.97,24.25,918800,8.57258492405965,8.66162298932824,8.53696969795222,8.63669233105304,2579795.49878019,0.0,1.0
2003-04-01,24.65,24.76,24.05,24.1,924100,8.77915323548278,8.81832998420096,8.56546187883817,8.58326949189189,2594676.77451325,0.0,1.0
2003-04-02,25.02,25.24,24.9,24.9,1186600,8.91092957208029,8.98928306951665,8.86819130075136,8.86819130075136,3331721.09148081,0.0,1.0
2003-04-03,25.14,25.14,24.9,25.04,691100,8.95366784340921,8.95366784340921,8.86819130075136,8.91805261730178,1940462.19983347,0.0,1.0
2003-04-04,25.03,25.32,25.03,25.14,1173200,8.91449109469103,9.01777525040259,8.91449109469103,8.95366784340921,3294096.73396704,0.0,1.0
2003-04-07,25.5,25.53,25.29,25.48,1145600,9.08188265739598,9.09256722522821,9.00709068257036,9.07475961217449,3216601.78864016,0.0,1.0
2003-04-08,25.39,25.58,25.3,25.57,812600,9.0427059086778,9.11037483828192,9.01065220518111,9.10681331567118,2281608.42654417,0.0,1.0
2003-04-09,25.37,25.6,25.22,25.34,866600,9.03558286345631,9.11749788350341,8.98216002429516,9.02489829562408,2433228.97174892,0.0,1.0
2003-04-10,25.01,25.37,24.98,25.37,749700,8.90736804946954,9.03558286345631,8.89668348163731,9.03558286345631,2104998.56925937,0.0,1.0
2003-04-11,24.88,25.41,24.8,25.1,711700,8.86106825552988,9.04982895389928,8.83257607464393,8.93942175296624,1998302.63004121,0.0,1.0
2003-04-14,25.2,25.2,24.9,25.1,897100,8.97503697907367,8.97503697907367,8.86819130075136,8.93942175296624,2518866.50191087,0.0,1.0
2003-04-15,25.39,25.4,25.17,25.25,1253100,9.0427059086778,9.04626743128854,8.96435241124144,8.99284459212739,3518438.9851126,0.0,1.0
2003-04-16,25.69,25.69,25.27,25.34,981000,9.1495515870001,9.1495515870001,8.99996763734888,9.02489829562408,2754439.90455308,0.0,1.0
2003-04-17,26.2,26.2,25.58,25.65,1104800,9.33118924014802,9.33118924014802,9.11037483828192,9.13530549655713,3102044.04337435,0.0,1.0
2003-04-21,26.45,26.45,26.02,26.05,735200,9.42022730541661,9.42022730541661,9.26708183315464,9.27776640098687,2064285.64508402,0.0,1.0
2003-04-22,26.65,26.71,26.26,26.35,1068700,9.49145775763148,9.51282689329594,9.35255837581249,9.38461207930918,3000682.9011171,0.0,1.0
2003-04-23,26.74,26.75,26.3,26.5,671900,9.52351146112817,9.52707298373892,9.36680446625546,9.43803491847033,1886552.67264955,0.0,1.0
2003-04-24,26.51,26.72,26.35,26.65,1301600,9.44159644108107,9.51638841590669,9.38461207930918,9.49145775763148,3654616.69700946,0.0,1.0
2003-04-25,26.36,26.52,26.2,26.52,710400,9.38817360191992,9.44515796369182,9.33118924014802,9.44515796369182,1994652.5058048,0.0,1.0
2003-04-28,26.35,26.36,25.85,26.06,1090400,9.38461207930918,9.38817360191992,9.206535948772,9.28132792359761,3061611.89798641,0.0,1.0
2003-04-29,26.34,26.51,26.17,26.25,1068500,9.38105055669843,9.44159644108107,9.32050467231579,9.34899685320174,3000121.34354226,0.0,1.0
2003-04-30,25.91,26.4,25.85,26.2,961800,9.22790508443646,9.40241969236289,9.206535948772,9.33118924014802,2700530.37736916,0.0,1.0
2003-05-01,26.2,26.3,25.51,25.85,955000,9.33118924014802,9.36680446625546,9.08544418000672,9.206535948772,2681437.41982486,0.0,1.0
2003-05-02,26.54,26.64,26.1,26.14,766000,9.4522810089133,9.48789623502074,9.29557401404059,9.30982010448356,2150765.51160821,0.0,1.0
2003-05-05,26.77,26.8,26.35,26.5,670300,9.5341960289604,9.54488059679263,9.38461207930918,9.43803491847033,1882060.21205089,0.0,1.0
2003-05-06,27.24,27.27,26.73,26.77,1257700,9.70158759166535,9.71227215949758,9.51994993851743,9.5341960289604,3531354.80933374,0.0,1.0
2003-05-07,26.91,27.24,26.76,27.24,1242900,9.58405734551081,9.70158759166535,9.53063450634966,9.70158759166535,3489799.54879614,0.0,1.0
2003-05-08,26.99,27.06,26.68,26.8,534600,9.61254952639676,9.63748018467196,9.50214232546371,9.54488059679263,1501043.39752709,0.0,1.0
2003-05-09,27.5,27.5,27.05,27.07,966700,9.79418717954468,9.79418717954468,9.63391866206122,9.64104170728271,2714288.53795256,0.0,1.0
2003-05-12,27.5,27.52,27.37,27.5,611900,9.79418717954468,9.80131022476617,9.74788738560501,9.79418717954468,1718085.40019982,0.0,1.0
2003-05-13,27.6,27.63,27.32,27.5,512500,9.82980240565212,9.84048697348435,9.7300797725513,9.79418717954468,1438991.2855081,0.0,1.0
2003-05-14,27.33,27.65,27.3,27.61,529800,9.73364129516204,9.84761001870583,9.72295672732981,9.83336392826286,1487566.01573111,0.0,1.0
2003-05-15,27.52,27.59,27.1,27.5,853700,9.80131022476617,9.82624088304137,9.65172627511494,9.79418717954468,2397008.50817223,0.0,1.0
2003-05-16,27.27,27.5,27.14,27.4,679000,9.71227215949758,9.79418717954468,9.66597236555791,9.75857195343725,1906487.9665561,0.0,1.0
2003-05-19,27.08,27.57,27.07,27.28,1087000,9.64460322989345,9.81911783781988,9.64104170728271,9.71583368210832,3052065.41921426,0.0,1.0
2003-05-20,27.36,27.54,27.15,27.15,687400,9.74432586299427,9.80843326998765,9.66953388816866,9.66953388816866,1930073.38469907,0.0,1.0
2003-05-21,27.32,27.4,27.13,27.36,674700,9.7300797725513,9.75857195343725,9.66241084294717,9.74432586299427,1894414.47869721,0.0,1.0
2003-05-22,27.5,27.51,27.18,27.38,767100,9.79418717954468,9.79774870215543,9.68021845600089,9.75144890821576,2153854.07826979,0.0,1.0
2003-05-23,27.57,27.66,27.32,27.5,748500,9.81911783781988,9.85117154131658,9.7300797725513,9.79418717954468,2101629.22381037,0.0,1.0
2003-05-27,27.52,27.66,27.3,27.4,759600,9.80131022476617,9.85117154131658,9.72295672732981,9.75857195343725,2132795.66921357,0.0,1.0
2003-05-28,26.8,27.51,26.79,27.46,1021000,9.54488059679263,9.79774870215543,9.54131907418189,9.77994108910171,2866751.41951956,0.0,1.0
2003-05-29,25.95,26.8,25.2,26.8,2095100,9.24215117487944,9.54488059679263,8.97503697907367,9.54488059679263,5882596.37515713,0.0,1.0
2003-05-30,26.48,26.49,25.94,26.1,995900,9.43091187324884,9.43447339585958,9.23858965226869,9.29557401404059,2796275.94387809,0.0,1.0
2003-06-02,26.57,26.87,26.38,26.55,971600,9.46296557674553,9.56981125506784,9.39529664714141,9.45584253152405,2728046.69853595,0.0,1.0
2003-06-03,26.69,26.69,26.08,26.37,899100,9.50570384807446,9.50570384807446,9.2884509688191,9.39173512453066,2524482.07765919,0.0,1.0
2003-06-04,27.02,27.13,26.63,26.69,768200,9.62323409422899,9.66241084294717,9.48433471240999,9.50570384807446,2156942.64493137,0.0,1.0
2003-06-05,27.25,27.26,26.92,27.06,773900,9.70514911427609,9.70871063688684,9.58761886812156,9.63748018467196,2172947.03581409,0.0,1.0
2003-06-06,27.75,27.95,27.25,27.28,1091000,9.88322524481327,9.95445569702814,9.70514911427609,9.71583368210832,3063296.57071091,0.0,1.0
2003-06-09,27.5,27.7,27.361,27.7,1358700,9.79418717954468,9.86541763175955,9.74468201525535,9.86541763175955,3814941.38462412,0.0,1.0
2003-06-10,27.74,27.75,27.24,27.3,826900,9.87966372220252,9.88322524481327,9.70158759166535,9.72295672732981,2321759.79314469,0.0,1.0
2003-06-11,27.68,27.78,27.5,27.74,740700,9.85829458653806,9.8939098126455,9.79418717954468,9.87966372220252,2079728.47839191,0.0,1.0
2003-06-12,27.25,27.76,27.19,27.75,715400,9.70514911427609,9.88678676742401,9.68377997861163,9.88322524481327,2008691.44517561,0.0,1.0
2003-06-13,26.74,27.4,26.62,27.35,751100,9.52351146112817,9.75857195343725,9.48077318979925,9.74076434038353,2108929.4722832,0.0,1.0
2003-06-16,27.1,27.15,26.74,26.8,1085100,9.65172627511494,9.66953388816866,9.52351146112817,9.54488059679263,3046730.62225336,0.0,1.0
2003-06-17,27.05,27.24,26.94,27.15,1996600,9.63391866206122,9.70158759166535,9.59474191334304,9.66953388816866,5606029.26955216,0.0,1.0
2003-06-18,26.1,26.5225,26.07,26.4,2456000,9.44960986695525,9.6025776895142,9.43874824641852,9.55822607232255,6783518.14545907,0.4325,1.0
2003-06-19,26.06,26.21,25.9,26.15,972600,9.43512770623961,9.48943580892326,9.37719906337705,9.4677125678498,2686339.47405272,0.0,1.0
2003-06-20,26.05,26.22,26.0,26.15,1248300,9.4315071660607,9.49305634910217,9.41340446516615,9.4677125678498,3447828.05414355,0.0,1.0
2003-06-23,25.53,26.01,25.48,26.0,1287000,9.24323907675737,9.41702500534506,9.22513637586282,9.41340446516615,3554718.18127273,0.0,1.0
2003-06-24,25.75,25.85,25.47,25.53,1299400,9.32289096069339,9.35909636248249,9.22151583568391,9.24323907675737,3588967.21425469,0.0,1.0
2003-06-25,25.75,25.95,25.6,25.82,1175200,9.32289096069339,9.3953017642716,9.26858285800974,9.34823474194576,3245924.48067732,0.0,1.0
2003-06-26,25.98,26.01,25.65,25.69,977500,9.40616338480833,9.41702500534506,9.28668555890429,9.30116771961993,2699873.36611818,0.0,1.0
2003-06-27,26.15,26.31,25.9,26.0,634700,9.4677125678498,9.52564121071236,9.37719906337705,9.41340446516615,1753053.32529433,0.0,1.0
2003-06-30,25.95,26.26,25.78,26.15,1255100,9.3953017642716,9.50753850981781,9.33375258123012,9.4677125678498,3466609.78190785,0.0,1.0
2003-07-01,26.24,26.27,25.69,25.95,1050200,9.50029742945999,9.51115904999672,9.30116771961993,9.3953017642716,2900672.13206886,0.0,1.0
2003-07-02,26.78,26.78,26.15,26.24,639700,9.69580659912113,9.69580659912113,9.4677125678498,9.50029742945999,1766863.41923867,0.0,1.0
2003-07-03,26.72,26.75,26.5,26.63,473000,9.67408335804767,9.6849449785844,9.59443147411165,9.64149849643748,1306434.88713442,0.0,1.0
2003-07-07,27.08,27.15,26.66,26.8,751400,9.80442280448843,9.8297665857408,9.65236011697421,9.70304767947895,2075380.91795519,0.0,1.0
2003-07-08,27.18,27.18,26.91,27.08,650800,9.84062820627753,9.84062820627753,9.74287362144696,9.80442280448843,1797521.8277951,0.0,1.0
2003-07-09,26.93,27.2,26.66,27.13,933100,9.75011470180478,9.84786928663535,9.65236011697421,9.82252550538298,2577239.73189245,0.0,1.0
2003-07-10,26.38,26.89,26.28,26.87,631200,9.55098499196473,9.73563254108914,9.51477959017563,9.72839146073132,1743386.25953329,0.0,1.0
2003-07-11,26.85,26.97,26.53,26.53,976200,9.7211503803735,9.76459686252042,9.60529309464838,9.60529309464838,2696282.74169265,0.0,1.0
2003-07-14,26.83,27.19,26.75,27.06,653700,9.71390930001568,9.84424874645644,9.6849449785844,9.79718172413061,1805531.68228282,0.0,1.0
2003-07-15,26.7,26.92,26.55,26.9,665000,9.66684227768985,9.74649416162587,9.6125341750062,9.73925308126805,1836742.49459702,0.0,1.0
2003-07-16,26.5,26.86,26.37,26.85,649500,9.59443147411165,9.72477092055241,9.54736445178582,9.7211503803735,1793931.20336957,0.0,1.0
2003-07-17,26.3,26.58,26.08,26.4,610500,9.52202067053345,9.62339579554293,9.44236878659743,9.55822607232255,1686212.47060373,0.0,1.0
2003-07-18,26.4,26.53,26.2,26.3,535500,9.55822607232255,9.60529309464838,9.48581526874435,9.52202067053345,1479061.06143865,0.0,1.0
2003-07-21,26.4,26.52,26.16,26.41,565100,9.55822607232255,9.60167255446947,9.47133310802871,9.56184661250146,1560816.81758914,0.0,1.0
2003-07-22,26.8,26.85,26.41,26.52,722000,9.70304767947895,9.7211503803735,9.56184661250146,9.60167255446947,1994177.56556248,0.0,1.0
2003-07-23,26.53,26.81,26.48,26.8,515000,9.60529309464838,9.70666821965786,9.58719039375383,9.70304767947895,1422439.67626687,0.0,1.0
2003-07-24,26.65,26.79,26.51,26.6,400600,9.6487395767953,9.69942713930004,9.59805201429056,9.63063687590075,1106464.7268204,0.0,1.0
2003-07-25,27.1,27.23,26.65,26.65,1029500,9.81166388484625,9.85873090717208,9.6487395767953,9.6487395767953,2843498.3431393,0.0,1.0
2003-07-28,27.2,27.31,27.04,27.3,1093100,9.84786928663535,9.88769522860336,9.78994064377279,9.88407468842445,3019162.73811128,0.0,1.0
2003-07-29,27.3,27.43,27.11,27.2,1276500,9.88407468842445,9.93114171075028,9.81528442502516,9.84786928663535,3525716.98398962,0.0,1.0
2003-07-30,27.65,27.77,27.3,27.35,1990400,10.0107935946863,10.0542400768332,9.88407468842445,9.902177389319,5497522.19736227,0.0,1.0
2003-07-31,27.9,28.0,27.65,27.85,2048200,10.1013070991591,10.1375125009482,10.0107935946863,10.0832043982645,5657166.8833588,0.0,1.0
2003-08-01,28.1,28.1,27.75,27.85,1842000,10.1737179027373,10.1737179027373,10.0469989964754,10.0832043982645,5087638.60909428,0.0,1.0
2003-08-04,28.35,28.45,27.82,28.0,1295500,10.26423140721,10.3004368089991,10.0723427777278,10.1375125009482,3578195.34097811,0.0,1.0
2003-08-05,28.46,28.65,28.28,28.35,1325000,10.304057349178,10.3728476125773,10.2388876259576,10.26423140721,3659674.89524971,0.0,1.0
2003-08-06,28.48,28.54,28.1,28.3,898200,10.3112984295358,10.3330216706093,10.1737179027373,10.2461287063155,2480845.27616098,0.0,1.0
2003-08-07,28.74,28.75,28.3,28.48,928600,10.4054324741875,10.4090530143664,10.2461287063155,10.3112984295358,2564810.64734255,0.0,1.0
2003-08-08,28.69,28.86,28.56,28.86,574800,10.387329773293,10.4488789563344,10.3402627509671,10.4488789563344,1587608.39984115,0.0,1.0
2003-08-11,28.71,28.84,28.61,28.63,1136200,10.3945708536508,10.4416378759766,10.3583654518617,10.3656065322195,3138205.74791147,0.0,1.0
2003-08-12,28.64,28.83,28.31,28.8,621900,10.3692270723984,10.4380173357977,10.2497492464944,10.427155715261,1717699.48479682,0.0,1.0
2003-08-13,28.31,28.7,28.11,28.65,964100,10.2497492464944,10.3909503134719,10.1773384429162,10.3728476125773,2662862.31434734,0.0,1.0
2003-08-14,28.69,28.75,28.3,28.45,1144700,10.387329773293,10.4090530143664,10.2461287063155,10.3004368089991,3161682.90761684,0.0,1.0
2003-08-15,28.49,28.79,28.47,28.79,437500,10.3149189697147,10.4235351750821,10.3076778893569,10.4235351750821,1208383.22012962,0.0,1.0
2003-08-18,28.7,28.99,28.52,28.56,823800,10.3909503134719,10.4959459786603,10.3257805902515,10.3402627509671,2275351.0782692,0.0,1.0
2003-08-19,28.91,28.92,28.67,28.88,657100,10.466981657229,10.4706021974079,10.3800886929351,10.4561200366922,1814922.54616496,0.0,1.0
2003-08-20,29.13,29.23,28.86,28.92,818500,10.546633541165,10.5828389429541,10.4488789563344,10.4706021974079,2260712.37868821,0.0,1.0
2003-08-21,29.11,29.32,28.9,29.3,686700,10.5393924608072,10.6154238045643,10.4633611170501,10.6081827242065,1896678.30231544,0.0,1.0
2003-08-22,28.51,29.23,28.5,29.06,649900,10.3221600500726,10.5828389429541,10.3185395098937,10.5212897599126,1795036.01088511,0.0,1.0
2003-08-25,28.35,28.55,28.03,28.55,597200,10.26423140721,10.3366422107882,10.1483741214849,10.3366422107882,1649477.62071179,0.0,1.0
2003-08-26,28.74,28.74,28.11,28.35,412000,10.4054324741875,10.4054324741875,10.1773384429162,10.26423140721,1137951.74101349,0.0,1.0
2003-08-27,28.96,29.07,28.64,28.64,537100,10.4850843581235,10.5249103000915,10.3692270723984,10.3692270723984,1483480.29150085,0.0,1.0
2003-08-28,28.9,28.99,28.62,28.96,600600,10.4633611170501,10.4959459786603,10.3619859920406,10.4850843581235,1658868.48459393,0.0,1.0
2003-08-29,29.08,29.09,28.75,28.9,620600,10.5285308402704,10.5321513804494,10.4090530143664,10.4633611170501,1714108.8603713,0.0,1.0
2003-09-02,29.35,29.38,28.96,29.2,917200,10.626285425101,10.6371470456377,10.4850843581235,10.5719773224174,2533323.63314946,0.0,1.0
2003-09-03,29.6,29.64,29.32,29.45,1166000,10.7167989295738,10.7312810902894,10.6154238045643,10.6624908268901,3220513.90781973,0.0,1.0
2003-09-04,29.61,29.79,29.54,29.6,730700,10.7204194697527,10.7855891929731,10.6950756885003,10.7167989295738,2018207.12902562,0.0,1.0
2003-09-05,29.4,29.52,29.26,29.5,613700,10.6443881259956,10.6878346081425,10.5937005634908,10.6805935277847,1695050.9307281,0.0,1.0
2003-09-08,29.4,29.56,29.2,29.39,538300,10.6443881259956,10.7023167688581,10.5719773224174,10.6407675858167,1486794.71404748,0.0,1.0
2003-09-09,29.35,29.41,29.1,29.3,643400,10.626285425101,10.6480086661745,10.5357719206283,10.6081827242065,1777082.88875748,0.0,1.0
2003-09-10,28.98,29.29,28.78,29.25,638600,10.4923254384813,10.6045621840276,10.4199146349031,10.5900800233119,1763825.19857092,0.0,1.0
2003-09-11,29.4,29.51,29.15,29.15,917300,10.6443881259956,10.6842140679636,10.5538746215228,10.5538746215228,2533599.83502833,0.0,1.0
2003-09-12,29.5,29.59,29.03,29.4,829100,10.6805935277847,10.7131783893949,10.5104281393759,10.6443881259956,2289989.7778502,0.0,1.0
2003-09-15,29.35,29.5,29.23,29.4,493300,10.626285425101,10.6805935277847,10.5828389429541,10.6443881259956,1362503.86854844,0.0,1.0
2003-09-16,29.59,29.6,29.31,29.31,878300,10.7131783893949,10.7167989295738,10.6118032643854,10.6118032643854,2425881.10226249,0.0,1.0
2003-09-17,28.97,29.25,28.7,29.25,1898700,10.6452932610403,10.7481818393313,10.5460792748311,10.7481818393313,5167104.1512129,0.4325,1.0
2003-09-18,29.25,29.44,29.03,29.1,1687500,10.7481818393313,10.817999088886,10.6673408135312,10.693062958104,4592346.47662706,0.0,1.0
2003-09-19,29.42,29.53,29.3,29.35,1340000,10.8106499047223,10.8510704176224,10.7665547997404,10.7849277601496,3646663.27625496,0.0,1.0
2003-09-22,29.3,29.41,29.01,29.4,813800,10.7665547997404,10.8069753126405,10.6599916293676,10.8033007205587,2214667.59269873,0.0,1.0
2003-09-23,29.48,29.5,29.2,29.25,544300,10.8326974572132,10.8400466413769,10.7298088789222,10.7481818393313,1481252.85169073,0.0,1.0
2003-09-24,29.1,29.49,29.01,29.4,527800,10.693062958104,10.8363720492951,10.6599916293676,10.8033007205587,1436349.9083637,0.0,1.0
2003-09-25,29.11,29.28,28.9,29.1,567400,10.6967375501858,10.7592056155768,10.6195711164675,10.693062958104,1544116.97234856,0.0,1.0
2003-09-26,29.05,29.098,28.75,29.05,701200,10.6746899976949,10.6923280396876,10.5644522352402,10.6746899976949,1908239.02187311,0.0,1.0
2003-09-29,29.28,29.281,29.0,29.05,627800,10.7592056155768,10.759573074785,10.6563170372858,10.6746899976949,1708488.95883049,0.0,1.0
2003-09-30,29.28,29.43,28.84,29.12,1250600,10.7592056155768,10.8143244968041,10.5975235639766,10.7004121422676,3403370.96513765,0.0,1.0
2003-10-01,29.5,29.55,29.18,29.4,1018300,10.8400466413769,10.858419601786,10.7224596947586,10.8033007205587,2771191.9509033,0.0,1.0
2003-10-02,29.55,29.65,29.4,29.5,1182900,10.858419601786,10.8951655226042,10.8033007205587,10.8400466413769,3219132.82797163,0.0,1.0
2003-10-03,29.59,30.01,29.59,29.7,1179600,10.8731179701133,11.0274508375499,10.8731179701133,10.9135384830133,3210152.23930623,0.0,1.0
2003-10-06,30.0,30.0,29.67,29.69,959000,11.023776245468,11.023776245468,10.9025147067679,10.9098638909315,2609813.4939765,0.0,1.0
2003-10-07,29.77,30.01,29.7,30.0,758800,10.9392606275861,11.0274508375499,10.9135384830133,11.023776245468,2064991.11494199,0.0,1.0
2003-10-08,29.87,29.88,29.6,29.75,698100,10.9760065484043,10.9796811404862,10.8767925621951,10.9319114434225,1899802.71130865,0.0,1.0
2003-10-09,29.86,30.07,29.65,29.88,755600,10.9723319563225,11.0494983900408,10.8951655226042,10.9796811404862,2056282.66532705,0.0,1.0
2003-10-10,29.95,30.16,29.91,29.99,573300,11.0054032850589,11.0825697187772,10.9907049167316,11.0201016533862,1560173.1763261,0.0,1.0
2003-10-13,30.05,30.3,30.05,30.1,530100,11.0421492058771,11.1340140079227,11.0421492058771,11.0605221662863,1442609.10652445,0.0,1.0
2003-10-14,29.7,30.06,29.42,29.95,893800,10.9135384830133,11.045823797959,10.8106499047223,11.0054032850589,2432378.83307216,0.0,1.0
2003-10-15,29.65,29.85,29.55,29.8,987300,10.8951655226042,10.9686573642407,10.858419601786,10.9502844038316,2686828.8452586,0.0,1.0
2003-10-16,29.8,29.85,29.62,29.67,586400,10.9502844038316,10.9686573642407,10.8841417463588,10.9025147067679,1595823.39193724,0.0,1.0
2003-10-17,29.18,29.87,29.17,29.8,630700,10.7224596947586,10.9760065484043,10.7187851026767,10.9502844038316,1716380.99129403,0.0,1.0
2003-10-20,29.29,29.51,29.1,29.1,475800,10.7628802076586,10.8437212334587,10.693062958104,10.693062958104,1294837.60212098,0.0,1.0
2003-10-21,29.55,29.68,29.23,29.38,678500,10.858419601786,10.9061892988497,10.7408326551677,10.795951536395,1846463.45741716,0.0,1.0
2003-10-22,29.17,29.54,28.96,29.54,611200,10.7187851026767,10.8547450097042,10.6416186689585,10.8547450097042,1663313.87645301,0.0,1.0
2003-10-23,28.95,29.18,28.67,29.18,583500,10.6379440768766,10.7224596947586,10.5350554985856,10.7224596947586,1587931.35947371,0.0,1.0
2003-10-24,28.85,28.95,28.52,28.95,433300,10.6011981560584,10.6379440768766,10.4799366173583,10.6379440768766,1179178.50567259,0.0,1.0
2003-10-27,29.11,29.58,28.86,28.86,603400,10.6967375501858,10.8694433780315,10.6048727481402,10.6048727481402,1642087.0305166,0.0,1.0
2003-10-28,28.58,29.15,28.03,29.08,960400,10.5019841698492,10.7114359185131,10.299881605349,10.6857137739403,2613623.44068303,0.0,1.0
2003-10-29,29.02,29.05,28.51,28.65,519900,10.6636662214494,10.6746899976949,10.4762620252764,10.527706314422,1414850.92337683,0.0,1.0
2003-10-30,29.38,29.38,29.04,29.04,517300,10.795951536395,10.795951536395,10.6710154056131,10.6710154056131,1407775.3080647,0.0,1.0
2003-10-31,29.25,29.62,29.07,29.38,578000,10.7481818393313,10.8841417463588,10.6820391818585,10.795951536395,1572963.71169804,0.0,1.0
2003-11-03,29.58,29.62,29.25,29.25,727200,10.8694433780315,10.8841417463588,10.7481818393313,10.7481818393313,1978995.17499448,0.0,1.0
2003-11-04,29.16,29.7,28.85,29.58,1179100,10.7151105105949,10.9135384830133,10.6011981560584,10.8694433780315,3208791.5440539,0.0,1.0
2003-11-05,28.73,29.16,28.3,29.16,1063700,10.5571030510765,10.7151105105949,10.3990955915582,10.7151105105949,2894743.07981523,0.0,1.0
2003-11-06,28.95,29.03,28.47,28.73,926500,10.6379440768766,10.6673408135312,10.4615636569492,10.5571030510765,2521368.3025748,0.0,1.0
2003-11-07,28.95,29.27,28.65,28.9,717400,10.6379440768766,10.755531023495,10.527706314422,10.6195711164675,1952325.54804874,0.0,1.0
2003-11-10,28.8,28.98,28.68,28.9,759000,10.5828251956493,10.6489678531221,10.5387300906674,10.6195711164675,2065535.39304292,0.0,1.0
2003-11-11,28.6,28.85,28.5,28.78,471800,10.5093333540129,10.6011981560584,10.4725874331946,10.5754760114857,1283952.0401023,0.0,1.0
2003-11-12,28.93,28.93,28.54,28.7,797600,10.630594892713,10.630594892713,10.4872858015219,10.5460792748311,2170581.0665231,0.0,1.0
2003-11-13,28.85,28.94,28.69,28.93,405300,10.6011981560584,10.6342694847948,10.5424046827493,10.630594892713,1102979.57154189,0.0,1.0
2003-11-14,29.11,29.25,28.77,28.77,443500,10.6967375501858,10.7481818393313,10.5718014194038,10.5718014194038,1206936.6888202,0.0,1.0
2003-11-17,28.95,29.11,28.85,29.11,708400,10.6379440768766,10.6967375501858,10.6011981560584,10.6967375501858,1927833.03350673,0.0,1.0
2003-11-18,29.12,29.2,28.91,29.1,824700,10.7004121422676,10.7298088789222,10.6232457085494,10.693062958104,2244330.74919961,0.0,1.0
2003-11-19,29.01,29.22,28.99,29.15,1025100,10.6599916293676,10.7371580630859,10.6526424452039,10.7114359185131,2789697.40633504,0.0,1.0
2003-11-20,28.71,29.02,28.5,29.01,773000,10.5497538669129,10.6636662214494,10.4725874331946,10.6599916293676,2103634.86010827,0.0,1.0
2003-11-21,28.61,29.01,28.54,29.0,1345100,10.5130079460947,10.6599916293676,10.4872858015219,10.6563170372858,3660542.36782875,0.0,1.0
2003-11-24,28.83,28.88,28.57,28.75,715100,10.5938489718948,10.6122219323039,10.4983095777674,10.5644522352402,1946066.34988799,0.0,1.0
2003-11-25,29.37,29.46,28.99,29.0,1353000,10.7922769443132,10.8253482730496,10.6526424452039,10.6563170372858,3682041.35281564,0.0,1.0
2003-11-26,29.5,29.64,29.27,29.62,603500,10.8400466413769,10.8914909305224,10.755531023495,10.8841417463588,1642359.16956706,0.0,1.0
2003-11-28,29.36,29.65,29.36,29.58,172100,10.7886023522314,10.8951655226042,10.7886023522314,10.8694433780315,468351.305853341,0.0,1.0
2003-12-01,29.6,29.67,29.45,29.45,811000,10.8767925621951,10.9025147067679,10.8216736809678,10.8216736809678,2207047.69928565,0.0,1.0
2003-12-02,29.69,29.8,29.5,29.65,1210300,10.9098638909315,10.9502844038316,10.8400466413769,10.8951655226042,3293698.92779954,0.0,1.0
2003-12-03,29.54,29.8,29.52,29.7,647900,10.8547450097042,10.9502844038316,10.8473958255405,10.9135384830133,1763188.90797432,0.0,1.0
2003-12-04,29.3,29.6,29.22,29.6,890100,10.7665547997404,10.8767925621951,10.7371580630859,10.8767925621951,2422309.68820489,0.0,1.0
2003-12-05,29.24,29.36,29.2,29.3,996000,10.7445072472495,10.7886023522314,10.7298088789222,10.7665547997404,2710504.94264921,0.0,1.0
2003-12-08,29.26,29.33,29.22,29.25,599700,10.7518564314132,10.7775785759859,10.7371580630859,10.7481818393313,1632017.88564932,0.0,1.0
2003-12-09,29.42,29.56,29.27,29.33,640300,10.8106499047223,10.8620941938678,10.755531023495,10.7775785759859,1742506.34013884,0.0,1.0
2003-12-10,29.32,29.53,29.3,29.48,542100,10.7739039839041,10.8510704176224,10.7665547997404,10.8326974572132,1475265.79258045,0.0,1.0
2003-12-11,29.55,29.62,29.33,29.33,1158000,10.858419601786,10.8841417463588,10.7775785759859,10.7775785759859,3151370.20440541,0.0,1.0
2003-12-12,29.8,29.88,29.59,29.65,1086200,10.9502844038316,10.9796811404862,10.8731179701133,10.8951655226042,2955974.36617024,0.0,1.0
2003-12-15,29.6,30.0,29.6,30.0,852200,10.8767925621951,11.023776245468,10.8767925621951,11.023776245468,2319168.98807797,0.0,1.0
2003-12-16,29.95,29.98,29.56,29.72,1698100,11.0054032850589,11.0164270613044,10.8620941938678,10.920887667177,4621193.21597653,0.0,1.0
2003-12-17,29.5,29.6,29.36,29.52,922000,10.9989727489157,11.0362574023019,10.9467742341751,11.006429679593,2472867.29596465,0.4325,1.0
2003-12-18,29.44,29.65,29.34,29.48,767600,10.976601956884,11.054899728995,10.9393173034979,10.9915158182385,2058755.89629334,0.0,1.0
2003-12-19,29.37,29.46,29.32,29.34,948300,10.9505026995137,10.9840588875613,10.9318603728206,10.9393173034979,2543405.70147861,0.0,1.0
2003-12-22,29.35,29.44,29.26,29.37,752300,10.9430457688365,10.976601956884,10.909489580789,10.9505026995137,2017720.24593731,0.0,1.0
2003-12-23,29.32,29.5,29.25,29.28,672400,10.9318603728206,10.9989727489157,10.9057611154503,10.9169465114662,1803422.96074472,0.0,1.0
2003-12-24,29.48,29.52,29.31,29.31,548100,10.9915158182385,11.006429679593,10.928131907482,10.928131907482,1470041.82746011,0.0,1.0
2003-12-26,29.4,29.61,29.32,29.51,218700,10.9616880955296,11.0399858676405,10.9318603728206,11.0027012142543,586568.413912652,0.0,1.0
2003-12-29,29.6,29.7,29.26,29.56,677000,11.0362574023019,11.073542055688,10.909489580789,11.0213435409474,1815760.47653802,0.0,1.0
2003-12-30,29.65,29.85,29.54,29.6,875600,11.054899728995,11.1294690357673,11.0138866102702,11.0362574023019,2348419.31057118,0.0,1.0
2003-12-31,29.51,29.88,29.49,29.68,1024800,11.0027012142543,11.1406544317831,10.9952442835771,11.0660851250108,2748583.95325876,0.0,1.0
2004-01-02,29.53,29.68,29.34,29.51,1085400,11.0101581449316,11.0660851250108,10.9393173034979,11.0027012142543,2911117.31349242,0.0,1.0
2004-01-05,29.52,29.9,29.4,29.7,1327700,11.006429679593,11.1481113624603,10.9616880955296,11.073542055688,3560982.54756208,0.0,1.0
2004-01-06,29.63,29.68,29.39,29.52,782600,11.0474427983177,11.0660851250108,10.957959630191,11.006429679593,2098986.92605416,0.0,1.0
2004-01-07,29.4,29.75,29.31,29.72,1089600,10.9616880955296,11.0921843823811,10.928131907482,11.0809989863653,2922382.00182545,0.0,1.0
2004-01-08,29.49,29.53,29.22,29.48,2202800,10.9952442835771,11.0101581449316,10.8945757194345,10.9915158182385,5908060.82380793,0.0,1.0
2004-01-09,29.4,29.51,29.3,29.51,1585200,10.9616880955296,11.0027012142543,10.9244034421434,11.0027012142543,4251615.22512271,0.0,1.0
2004-01-12,29.25,29.48,29.15,29.4,811500,10.9057611154503,10.9915158182385,10.8684764620642,10.9616880955296,2176498.71005999,0.0,1.0
2004-01-13,28.93,29.5,28.75,29.4,1672900,10.7864502246146,10.9989727489157,10.7193378485196,10.9616880955296,4486832.64579096,0.0,1.0
2004-01-14,29.07,29.1,28.83,28.83,912300,10.8386487393553,10.8498341353711,10.7491655712285,10.7491655712285,2446851.23005264,0.0,1.0
2004-01-15,29.15,29.18,28.84,29.13,686400,10.8684764620642,10.87966185808,10.7528940365671,10.861019531387,1840971.9218548,0.0,1.0
2004-01-16,28.76,29.3,28.76,29.3,671300,10.7230663138582,10.9244034421434,10.7230663138582,10.9244034421434,1800472.68522892,0.0,1.0
2004-01-20,28.49,28.91,28.45,28.75,898300,10.6223977497156,10.7789932939374,10.6074838883611,10.7193378485196,2409302.26894255,0.0,1.0
2004-01-21,28.45,28.5,28.35,28.37,750900,10.6074838883611,10.6261262150542,10.5701992349749,10.5776561656522,2013965.3498263,0.0,1.0
2004-01-22,28.44,29.24,28.31,28.45,1346300,10.6037554230225,10.9020326501117,10.5552853736205,10.6074838883611,3610869.0244655,0.0,1.0
2004-01-23,28.98,28.99,28.71,28.97,894200,10.8050925513077,10.8088210166463,10.7044239871651,10.8013640859691,2398305.7874746,0.0,1.0
2004-01-26,29.07,29.09,28.78,28.98,859300,10.8386487393553,10.8461056700325,10.7305232445354,10.8050925513077,2304701.59156443,0.0,1.0
2004-01-27,29.25,29.37,29.1,29.15,1010800,10.9057611154503,10.9505026995137,10.8498341353711,10.8684764620642,2711034.99214866,0.0,1.0
2004-01-28,29.33,29.6,29.2,29.25,1141000,10.9355888381593,11.0362574023019,10.8871187887573,10.9057611154503,3060240.3304725,0.0,1.0
2004-01-29,29.55,29.6205,29.2,29.33,802800,11.0176150756088,11.043900756246,10.8871187887573,10.9355888381593,2153164.71279871,0.0,1.0
2004-01-30,29.1,29.55,29.02,29.55,1325900,10.8498341353711,11.0176150756088,10.8200064126622,11.0176150756088,3556154.8239908,0.0,1.0
2004-02-02,29.35,29.44,29.12,29.2,911500,10.9430457688365,10.976601956884,10.8572910660483,10.8871187887573,2444705.57513207,0.0,1.0
2004-02-03,29.09,29.66,29.05,29.38,965200,10.8461056700325,11.0586281943336,10.831191808678,10.9542311648523,2588732.66167578,0.0,1.0
2004-02-04,28.44,29.09,28.4,29.09,901200,10.6037554230225,10.8461056700325,10.588841561668,10.8461056700325,2417080.26802964,0.0,1.0
2004-02-05,28.8,28.95,28.44,28.44,892200,10.7379801752126,10.7939071552919,10.6037554230225,10.6037554230225,2392941.65017317,0.0,1.0
2004-02-06,29.34,29.4,28.65,28.86,920400,10.9393173034979,10.9616880955296,10.6820531951334,10.7603509672443,2468575.98612348,0.0,1.0
2004-02-09,29.26,29.28,28.9,29.25,1393200,10.909489580789,10.9169465114662,10.7752648285988,10.9057611154503,3736658.0441843,0.0,1.0
2004-02-10,29.55,29.62,29.24,29.26,998600,11.0176150756088,11.0437143329791,10.9020326501117,10.909489580789,2678313.75460986,0.0,1.0
2004-02-11,29.7,29.74,29.37,29.54,1579800,11.073542055688,11.0884559170425,10.9505026995137,11.0138866102702,4237132.05440884,0.0,1.0
2004-02-12,29.41,29.7,29.32,29.7,735100,10.9654165608682,11.073542055688,10.9318603728206,11.073542055688,1971588.66514491,0.0,1.0
2004-02-13,28.97,29.49,28.87,29.41,1155100,10.8013640859691,10.9952442835771,10.7640794325829,10.9654165608682,3098057.49844768,0.0,1.0
2004-02-17,29.17,29.35,29.03,29.17,630700,10.8759333927414,10.9430457688365,10.8237348780008,10.8759333927414,1691580.69800965,0.0,1.0
2004-02-18,29.15,29.44,29.1,29.37,694400,10.8684764620642,10.976601956884,10.8498341353711,10.9505026995137,1862428.47106057,0.0,1.0
2004-02-19,29.3,29.34,29.0,29.31,934900,10.9244034421434,10.9393173034979,10.812549481985,10.928131907482,2507465.98155894,0.0,1.0
2004-02-20,29.23,29.49,29.1,29.49,990000,10.8983041847731,10.9952442835771,10.8498341353711,10.9952442835771,2655247.96421366,0.0,1.0
2004-02-23,29.29,29.5,29.15,29.31,633200,10.9206749768048,10.9989727489157,10.8684764620642,10.928131907482,1698285.86963645,0.0,1.0
2004-02-24,29.29,29.31,28.92,28.95,1235200,10.9206749768048,10.928131907482,10.782721759276,10.7939071552919,3312891.19737042,0.0,1.0
2004-02-25,29.5,29.54,29.27,29.27,1911100,10.9989727489157,11.0138866102702,10.9132180461276,10.9132180461276,5125701.39839266,0.0,1.0
2004-02-26,29.72,29.79,29.6,29.65,1716600,11.0809989863653,11.1070982437356,11.0362574023019,11.054899728995,4604039.04582743,0.0,1.0
2004-02-27,29.75,29.87,29.67,29.79,940300,11.0921843823811,11.1369259664445,11.0623566596722,11.1070982437356,2521949.15227284,0.0,1.0
2004-03-01,30.19,30.25,29.86,29.9,1791600,11.2562368572802,11.2786076493119,11.1331975011059,11.1481113624603,4805194.19463151,0.0,1.0
2004-03-02,30.52,30.52,30.15,30.2,1067900,11.3792762134545,11.3792762134545,11.2413229959257,11.2599653226188,2864181.11210482,0.0,1.0
2004-03-03,30.84,31.07,30.36,30.5,1883200,11.4985871042902,11.5843418070784,11.3196207680367,11.3718192827773,5050871.68303754,0.0,1.0
2004-03-04,30.6,30.8,30.48,30.8,1123400,11.4091039361634,11.4836732429357,11.3643623521,11.4836732429357,3013035.92221983,0.0,1.0
2004-03-05,30.72,30.87,30.5,30.5,1173100,11.4538455202268,11.509772500306,11.3718192827773,11.3718192827773,3146334.73416065,0.0,1.0
2004-03-08,30.74,30.85,30.51,30.72,940300,11.461302450904,11.5023155696288,11.3755477481159,11.4538455202268,2521949.15227284,0.0,1.0
2004-03-09,30.84,30.84,30.67,30.73,880700,11.4985871042902,11.4985871042902,11.4352031935337,11.4575739855654,2362097.86068987,0.0,1.0
2004-03-10,30.46,31.1,30.4,30.78,1713200,11.3569054214228,11.5955272030942,11.3345346293911,11.4762163122585,4594920.012415,0.0,1.0
2004-03-11,29.62,30.46,29.6,30.46,1048700,11.0437143329791,11.3569054214228,11.0362574023019,11.3569054214228,2812685.39401098,0.0,1.0
2004-03-12,29.85,29.94,29.66,29.75,749000,11.1294690357673,11.1630252238148,11.0586281943336,11.0921843823811,2008869.41938992,0.0,1.0
2004-03-15,29.84,30.05,29.55,29.86,660600,11.1257405704287,11.2040383425396,11.0176150756088,11.1331975011059,1771774.5506662,0.0,1.0
2004-03-16,29.99,30.07,29.79,29.9,921300,11.1816675505079,11.2114952732168,11.1070982437356,11.1481113624603,2470989.84790913,0.0,1.0
2004-03-17,30.32,30.32,29.56,29.65,1894500,11.4659630325773,11.4659630325773,11.1785576267475,11.2125924774379,5009717.87862885,0.4325,1.0
2004-03-18,30.03,30.3,29.96,30.3,1326400,11.3562951803528,11.4583997324239,11.3298236298158,11.4583997324239,3507463.6021184,0.0,1.0
2004-03-19,30.19,30.38,30.0,30.02,987000,11.4168015815801,11.4886529330376,11.3449502301227,11.3525135302761,2609971.78474884,0.0,1.0
2004-03-22,30.0,30.09,29.7,29.75,1096700,11.3449502301227,11.378985080813,11.2315007278214,11.250408978205,2900056.79466468,0.0,1.0
2004-03-23,30.05,30.1,29.85,30.02,866100,11.3638584805062,11.3827667308897,11.2882254789721,11.3525135302761,2290270.07372945,0.0,1.0
2004-03-24,29.74,30.19,29.65,30.02,1066000,11.2466273281283,11.4168015815801,11.2125924774379,11.3525135302761,2818875.30146125,0.0,1.0
2004-03-25,29.92,29.96,29.81,29.85,1066600,11.314697029509,11.3298236298158,11.2730988786652,11.2882254789721,2820461.91044895,0.0,1.0
2004-03-26,29.25,29.99,29.25,29.99,1040000,11.0613264743696,11.341168580046,11.0613264743696,11.341168580046,2750122.24532806,0.0,1.0
2004-03-29,29.5,29.64,29.05,29.3,766400,11.1558677262873,11.2088108273612,10.9856934728355,11.0802347247531,2026628.54694175,0.0,1.0
2004-03-30,29.61,29.61,29.36,29.55,717100,11.1974658771311,11.1974658771311,11.1029246252134,11.1747759766708,1896262.17511995,0.0,1.0
2004-03-31,29.85,29.85,29.39,29.6,1017300,11.2882254789721,11.2882254789721,11.1142695754435,11.1936842270544,2690095.53862714,0.0,1.0
2004-04-01,30.21,30.21,29.87,29.99,1273200,11.4243648817335,11.4243648817335,11.2957887791255,11.341168580046,3366784.27187662,0.0,1.0
2004-04-02,30.87,31.11,30.24,30.46,2173900,11.6739537867962,11.7647133886372,11.4357098319637,11.5189061336512,5748548.79722949,0.0,1.0
2004-04-05,29.53,30.86,29.53,30.85,2992600,11.1672126765174,11.6701721367195,11.1672126765174,11.6663904866428,7913476.76093149,0.0,1.0
2004-04-06,28.96,29.6,28.75,29.5,2301400,10.9516586221451,11.1936842270544,10.8722439705342,11.1558677262873,6085703.20711344,0.0,1.0
2004-04-07,29.03,29.7,28.55,28.91,2749900,10.978130172682,11.2315007278214,10.7966109690001,10.9327503717615,7271693.4254112,0.0,1.0
2004-04-08,28.65,29.24,28.61,29.04,1059300,10.8344274697672,11.0575448242929,10.8193008694603,10.9819118227587,2801158.16776538,0.0,1.0
2004-04-12,27.76,28.64,26.65,28.63,2326000,10.4978606129402,10.8306458196904,10.0780974544256,10.8268641696137,6150754.1756087,0.0,1.0
2004-04-13,27.51,28.39,26.84,27.95,2072900,10.4033193610225,10.7361045677728,10.1499488058831,10.5697119643976,5481469.61763512,0.0,1.0
2004-04-14,27.42,28.11,27.0,27.25,1852300,10.3692845103321,10.6302183656249,10.2104552071104,10.3049964590281,4898126.37982805,0.0,1.0
2004-04-15,28.04,28.04,27.3,27.35,1154300,10.603746815088,10.603746815088,10.3239047094116,10.3428129597952,3052371.25748286,0.0,1.0
2004-04-16,28.0,28.28,27.85,28.04,1205300,10.5886202147812,10.694506416929,10.5318954636305,10.603746815088,3187233.02143644,0.0,1.0
2004-04-19,28.12,28.27,27.35,27.65,934800,10.6340000157017,10.6907247668523,10.3428129597952,10.4562624620964,2471936.80281986,0.0,1.0
2004-04-20,27.29,28.2,27.29,28.2,1194500,10.3201230593349,10.6642532163153,10.3201230593349,10.6642532163153,3158674.05965805,0.0,1.0
2004-04-21,27.45,27.69,27.01,27.15,1002500,10.3806294605622,10.4713890624032,10.2142368571871,10.267179958261,2650959.18359749,0.0,1.0
2004-04-22,27.72,28.21,27.03,27.3,1191900,10.4827340126333,10.668034866392,10.2218001573405,10.3239047094116,3151798.75404473,0.0,1.0
2004-04-23,27.45,27.77,27.25,27.75,937100,10.3806294605622,10.5016422630169,10.3049964590281,10.4940789628635,2478018.80393936,0.0,1.0
2004-04-26,27.96,28.17,27.44,27.44,888100,10.5734936144743,10.6529082660852,10.3768478104855,10.3768478104855,2348445.7366114,0.0,1.0
2004-04-27,28.24,28.4,27.89,27.89,1127100,10.6793798166221,10.7398862178495,10.5470220639374,10.5470220639374,2980444.98337429,0.0,1.0
2004-04-28,28.05,28.44,27.89,28.25,1054900,10.6075284651647,10.7550128181563,10.5470220639374,10.6831614666989,2789523.03518901,0.0,1.0
2004-04-29,27.73,28.42,27.28,28.0,1026700,10.4865156627101,10.7474495180029,10.3163414092582,10.5886202147812,2714952.4127676,0.0,1.0
2004-04-30,27.46,28.21,27.44,27.98,1198600,10.384411110639,10.668034866392,10.3768478104855,10.5810569146277,3169515.88774057,0.0,1.0
2004-05-03,28.0,28.02,27.26,27.5,1517500,10.5886202147812,10.5961835149346,10.3087781091048,10.3995377109458,4012798.56469741,0.0,1.0
2004-05-04,28.56,28.89,27.91,27.97,1508900,10.8003926190768,10.9251870716081,10.5545853640908,10.577275264551,3990057.16920721,0.0,1.0
2004-05-05,28.52,28.95,28.46,28.46,1579100,10.78526601877,10.9478769720684,10.7625761183097,10.7625761183097,4175690.42076684,0.0,1.0
2004-05-06,28.15,28.37,27.89,28.3,1227600,10.6453449659318,10.7285412676193,10.5470220639374,10.7020697170824,3246201.98881222,0.0,1.0
2004-05-07,27.35,28.11,27.34,28.0,2460300,10.3428129597952,10.6302183656249,10.3390313097185,10.5886202147812,6505890.1540198,0.0,1.0
2004-05-10,27.34,27.65,26.68,27.25,1538400,10.3390313097185,10.4562624620964,10.0894424046558,10.3049964590281,4068065.44443525,0.0,1.0
2004-05-11,27.44,27.77,27.17,27.28,948900,10.3768478104855,10.5016422630169,10.2747432584144,10.3163414092582,2509222.11403058,0.0,1.0
2004-05-12,27.45,27.51,26.92,27.26,986000,10.3806294605622,10.4033193610225,10.1802020064967,10.3087781091048,2607327.43643603,0.0,1.0
2004-05-13,27.4,27.59,27.07,27.35,1138000,10.3617212101787,10.4335725616362,10.2369267576474,10.3428129597952,3009268.37998397,0.0,1.0
2004-05-14,27.47,27.82,27.22,27.4,1168600,10.3881927607157,10.5205505134004,10.293651508798,10.3617212101787,3090185.43835611,0.0,1.0
2004-05-17,27.59,27.72,27.02,27.22,1460800,10.4335725616362,10.4827340126333,10.2180185072638,10.293651508798,3862864.01536077,0.0,1.0
2004-05-18,27.93,27.93,27.49,27.6,1187300,10.5621486642442,10.5621486642442,10.3957560608691,10.4373542117129,3139634.75180577,0.0,1.0
2004-05-19,27.29,28.35,27.15,27.9,1457000,10.3201230593349,10.7209779674659,10.267179958261,10.5508037140141,3852815.4917721,0.0,1.0
2004-05-20,27.75,28.05,27.38,27.62,1630900,10.4940789628635,10.6075284651647,10.3541579100253,10.4449175118663,4312667.66337069,0.0,1.0
2004-05-21,27.88,28.25,27.76,28.05,1034400,10.5432404138607,10.6831614666989,10.4978606129402,10.6075284651647,2735313.89477628,0.0,1.0
2004-05-24,28.12,28.31,27.95,28.06,848600,10.6340000157017,10.7058513671591,10.5697119643976,10.6113101152414,2243993.97825517,0.0,1.0
2004-05-25,28.77,28.77,28.0,28.0,1047700,10.8798072706876,10.8798072706876,10.5886202147812,10.5886202147812,2770483.72733674,0.0,1.0
2004-05-26,29.05,29.1,28.48,28.77,1036100,10.9856934728355,11.004601723219,10.7701394184631,10.8798072706876,2739809.28690806,0.0,1.0
2004-05-27,29.2,29.7,28.92,29.1,986000,11.0424182239861,11.2315007278214,10.9365320218383,11.004601723219,2607327.43643601,0.0,1.0
2004-05-28,29.44,29.62,29.13,29.15,1067400,11.1331778258271,11.2012475272078,11.0159466734491,11.0235099736025,2822577.38909919,0.0,1.0
2004-06-01,29.2,29.52,28.73,29.46,1054500,11.0424182239861,11.1634310264407,10.8646806703808,11.1407411259805,2788465.29586387,0.0,1.0
2004-06-02,29.67,29.67,29.08,29.15,952100,11.2201557775913,11.2201557775913,10.9970384230656,11.0235099736025,2517684.02863158,0.0,1.0
2004-06-03,29.24,29.77,29.13,29.42,881300,11.0575448242929,11.2579722783584,11.0159466734491,11.1256145256736,2330464.16808424,0.0,1.0
2004-06-04,29.4,29.78,29.24,29.45,797800,11.1180512255202,11.2617539284351,11.0575448242929,11.1369594759038,2109661.08396416,0.0,1.0
2004-06-07,29.51,29.62,29.33,29.4,558200,11.159649376364,11.2012475272078,11.0915796749833,11.1180512255202,1476075.22821358,0.0,1.0
2004-06-08,29.61,29.65,29.21,29.61,767400,11.1974658771311,11.2125924774379,11.0461998740628,11.1974658771311,2029272.89525456,0.0,1.0
2004-06-09,29.67,29.99,29.51,29.56,1002000,11.2201557775913,11.341168580046,11.159649376364,11.1785576267475,2649637.00944107,0.0,1.0
2004-06-10,29.49,29.73,29.43,29.64,530700,11.1520860762106,11.2428456780516,11.1293961757503,11.2088108273612,1403355.64961115,0.0,1.0
2004-06-14,28.96,29.14,28.86,29.1,1409500,10.9516586221451,11.0197283235258,10.913842121378,11.004601723219,3727208.94691335,0.0,1.0
2004-06-15,29.41,29.45,29.05,29.05,1249700,11.1218328755969,11.1369594759038,10.9856934728355,10.9856934728355,3304642.08652546,0.0,1.0
2004-06-16,29.13,29.2,28.75,28.9,711100,11.1795030392667,11.2063676191757,11.0336667483322,11.0912337052801,1852885.85076128,0.4325,1.0
2004-06-17,28.9,29.12,28.66,29.0,1378600,11.0912337052801,11.1756652421369,10.9991265741635,11.1296116765786,3592164.86269088,0.0,1.0
2004-06-18,28.77,28.97,28.62,28.62,1059100,11.0413423425919,11.118098285189,10.9837753856441,10.9837753856441,2759656.03226168,0.0,1.0
2004-06-21,29.27,29.37,28.77,28.81,973700,11.2332321990847,11.2716101703832,11.0413423425919,11.0566935311114,2537132.54519231,0.0,1.0
2004-06-22,29.42,29.46,29.16,29.37,701500,11.2907991560325,11.3061503445519,11.1910164306563,11.2716101703832,1827871.50092678,0.0,1.0
2004-06-23,29.66,29.66,29.3,29.3,733200,11.382906287149,11.382906287149,11.2447455904742,11.2447455904742,1910470.96860944,0.0,1.0
2004-06-24,29.75,29.85,29.5,29.5,881800,11.4174464613177,11.4558244326163,11.3215015330713,11.3215015330713,2297672.25875587,0.0,1.0
2004-06-25,30.0,30.02,29.71,29.8,896200,11.5133913895641,11.5210669838238,11.4020952727983,11.436635446967,2335193.7835076,0.0,1.0
2004-06-28,30.06,30.33,29.88,30.23,814500,11.5364181723432,11.6400386948493,11.4673378240058,11.6016607235507,2122311.2437703,0.0,1.0
2004-06-29,29.42,29.97,29.41,29.96,1066600,11.2907991560325,11.5018779981745,11.2869613589026,11.4980402010447,2779198.49306986,0.0,1.0
2004-06-30,29.73,29.92,29.37,29.41,1107500,11.409770867058,11.4826890125252,11.2716101703832,11.2869613589026,2885770.04601057,0.0,1.0
2004-07-01,29.8,29.95,29.5,29.74,793500,11.436635446967,11.4942024039148,11.3215015330713,11.4136086641879,2067592.35350734,0.0,1.0
2004-07-02,30.25,30.49,29.89,29.89,952400,11.6093363178104,11.701443448927,11.4711756211357,11.4711756211357,2481631.95649704,0.0,1.0
2004-07-06,30.35,30.5,29.77,30.35,657000,11.647714289109,11.7052812460568,11.4251220555774,11.647714289109,1711919.56679814,0.0,1.0
2004-07-07,30.42,30.49,30.18,30.3,863000,11.674578869018,11.701443448927,11.5824717379015,11.6285253034597,2248685.82366331,0.0,1.0
2004-07-08,29.87,30.64,29.87,30.42,959900,11.463500026876,11.7590104058748,11.463500026876,11.674578869018,2501174.41730522,0.0,1.0
2004-07-09,30.06,30.2,29.65,30.12,726200,11.5364181723432,11.5901473321612,11.3790684900192,11.5594449551223,1892231.33852178,0.0,1.0
2004-07-12,30.25,30.28,29.91,30.12,428800,11.6093363178104,11.6208497092,11.4788512153954,11.5594449551223,1117307.62594071,0.0,1.0
2004-07-13,30.05,30.25,29.93,30.25,617400,11.5325803752133,11.6093363178104,11.4865268096551,11.6093363178104,1608735.37373086,0.0,1.0
2004-07-14,30.22,30.22,30.0,30.05,616000,11.5978229264209,11.5978229264209,11.5133913895641,11.5325803752133,1605087.44771332,0.0,1.0
2004-07-15,30.53,30.54,30.19,30.22,1310000,11.7167946374464,11.7206324345762,11.5863095350313,11.5978229264209,3413416.48783191,0.0,1.0
2004-07-16,30.47,30.95,30.43,30.95,639200,11.6937678546672,11.8779821169003,11.6784166661478,11.8779821169003,1665538.79314669,0.0,1.0
2004-07-19,30.61,30.78,30.35,30.52,688500,11.7474970144852,11.8127395656927,11.647714289109,11.7129568403165,1793997.90219258,0.0,1.0
2004-07-20,30.56,30.7,30.49,30.7,1461600,11.7283080288359,11.7820371886539,11.701443448927,11.7820371886539,3808434.76230163,0.0,1.0
2004-07-21,30.3,30.82,30.23,30.65,584100,11.6285253034597,11.8280907542122,11.6016607235507,11.7628482030046,1521966.84774246,0.0,1.0
2004-07-22,29.69,30.25,29.67,30.2,964000,11.3944196785386,11.6093363178104,11.3867440842789,11.5901473321612,2511857.62921371,0.0,1.0
2004-07-23,29.35,29.75,29.35,29.62,709000,11.2639345761235,11.4174464613177,11.2639345761235,11.3675550986296,1847413.96173499,0.0,1.0
2004-07-26,29.17,29.35,29.05,29.3,523700,11.1948542277861,11.2639345761235,11.1488006622279,11.2447455904742,1364584.89670044,0.0,1.0
2004-07-27,29.08,29.55,28.97,29.17,488600,11.1603140536174,11.3406905187206,11.118098285189,11.1948542277861,1273126.18011808,0.0,1.0
2004-07-28,29.45,29.66,28.74,29.08,749600,11.3023125474221,11.382906287149,11.0298289512024,11.1603140536174,1953203.81624335,0.0,1.0
2004-07-29,29.36,30.0,29.33,29.45,480700,11.2677723732534,11.5133913895641,11.2562589818638,11.3023125474221,1252541.45473343,0.0,1.0
2004-07-30,29.55,29.79,29.45,29.45,997200,11.3406905187206,11.4327976498371,11.3023125474221,11.3023125474221,2598365.58905801,0.0,1.0
2004-08-02,29.93,29.93,29.24,29.57,946100,11.4865268096551,11.4865268096551,11.2217188076951,11.3483661129803,2465216.28941815,0.0,1.0
2004-08-03,29.82,30.09,29.68,29.89,1016700,11.4443110412267,11.5479315637328,11.3905818814087,11.4711756211357,2649175.98715932,0.0,1.0
2004-08-04,30.74,30.8,29.64,29.98,1238900,11.7973883771733,11.8204151599525,11.3752306928893,11.5057157953044,3228153.9593702,0.0,1.0
2004-08-05,30.66,30.92,30.49,30.74,1022900,11.7666860001345,11.8664687255107,11.701443448927,11.7973883771733,2665331.08809409,0.0,1.0
2004-08-06,30.3,31.08,30.17,30.49,1015100,11.6285253034597,11.9278734795884,11.5786339407716,11.701443448927,2645006.92885357,0.0,1.0
2004-08-09,30.32,30.57,30.2,30.4,697100,11.6362008977194,11.7321458259658,11.5901473321612,11.6669032747583,1816406.59058598,0.0,1.0
2004-08-10,30.28,30.64,30.25,30.5,1323500,11.6208497092,11.7590104058748,11.6093363178104,11.7052812460568,3448592.91728667,0.0,1.0
2004-08-11,30.3,30.39,30.25,30.3,1410600,11.6285253034597,11.6630654776284,11.6093363178104,11.6285253034597,3675546.02880588,0.0,1.0
2004-08-12,30.04,30.3,29.98,30.3,767800,11.5287425780835,11.6285253034597,11.5057157953044,11.6285253034597,2000626.85447125,0.0,1.0
2004-08-13,30.0,30.12,29.95,29.95,764600,11.5133913895641,11.5594449551223,11.4942024039148,11.4942024039148,1992288.73785975,0.0,1.0
2004-08-16,30.3,30.48,29.97,30.05,1073500,11.6285253034597,11.6976056517971,11.5018779981745,11.5325803752133,2797177.55701341,0.0,1.0
2004-08-17,30.45,30.59,30.15,30.4,1316300,11.6860922604075,11.7398214202255,11.5709583465119,11.6669032747583,3429832.15491081,0.0,1.0
2004-08-18,31.01,31.04,30.48,30.5,1113200,11.9010088996794,11.912522291069,11.6976056517971,11.7052812460568,2900622.3162248,0.0,1.0
2004-08-19,30.44,30.93,30.4,30.85,1069400,11.6822544632777,11.8703065226406,11.6669032747583,11.8396041456017,2786494.34510492,0.0,1.0
2004-08-20,31.14,31.16,30.65,30.69,1130400,11.9509002623675,11.9585758566272,11.7628482030046,11.778199391524,2945439.6930116,0.0,1.0
2004-08-23,31.13,31.3,31.0,31.14,885000,11.9470624652377,12.0123050164452,11.8971711025495,11.9509002623675,2306010.37536735,0.0,1.0
2004-08-24,32.17,32.19,31.29,31.38,1851600,12.3461933667425,12.3538689610023,12.0084672193153,12.043007393484,4824642.72432793,0.0,1.0
2004-08-25,32.07,32.42,31.93,32.16,1465300,12.307815395444,12.4421382949889,12.254086235626,12.3423555696127,3818075.70963367,0.0,1.0
2004-08-26,32.3,32.35,32.0,32.07,803100,12.3960847294307,12.4152737150799,12.280950815535,12.307815395444,2092606.70334183,0.0,1.0
2004-08-27,32.27,32.4,32.17,32.35,544000,12.3845713380411,12.4344627007292,12.3461933667425,12.4152737150799,1417479.82395463,0.0,1.0
2004-08-30,32.32,32.43,32.04,32.22,862700,12.4037603236904,12.4459760921188,12.2963020040544,12.3653823523918,2247904.12523098,0.0,1.0
2004-08-31,32.39,32.66,32.25,32.32,1178000,12.4306249035993,12.5342454261054,12.3768957437814,12.4037603236904,3069469.17760764,0.0,1.0
2004-09-01,32.29,32.78,32.1,32.55,1200300,12.3922469323008,12.5802989916637,12.3193287868336,12.492029657677,3127575.427744,0.0,1.0
2004-09-02,32.36,32.39,32.1,32.29,837000,12.4191115122098,12.4306249035993,12.3193287868336,12.3922469323008,2180938.62619489,0.0,1.0
2004-09-03,32.63,32.67,32.21,32.35,615800,12.5227320347159,12.5380832232353,12.361544555262,12.4152737150799,1604566.3154251,0.0,1.0
2004-09-07,33.14,33.14,32.66,32.88,1129400,12.7184596883384,12.7184596883384,12.5342454261054,12.6186769629622,2942834.03157052,0.0,1.0
2004-09-08,32.94,33.21,32.83,33.0,1079300,12.6417037457414,12.7453242682474,12.599487977313,12.6647305285205,2812290.39337173,0.0,1.0
2004-09-09,32.17,32.94,32.15,32.94,1141800,12.3461933667425,12.6417037457414,12.3385177724828,12.6417037457414,2975144.23344007,0.0,1.0
2004-09-10,32.11,32.16,31.64,32.01,963400,12.3231665839634,12.3423555696127,12.1427901188602,12.2847886126649,2510294.23234906,0.0,1.0
2004-09-13,31.89,31.89,31.64,31.75,1319600,12.2387350471066,12.2387350471066,12.1427901188602,12.1850058872886,3438430.83766641,0.0,1.0
2004-09-14,31.28,31.94,31.2,31.91,1463500,12.0046294221855,12.2579240327559,11.9739270451466,12.2464106413663,3813385.51903969,0.0,1.0
2004-09-15,31.18,31.36,30.79,31.0,1292300,12.1322361767531,12.2022747435208,11.9804859487566,12.0621976099855,3321227.29997692,0.4325,1.0
2004-09-16,31.45,31.46,31.12,31.18,1007800,12.2372940269046,12.2411850583917,12.1088899878306,12.1322361767531,2590058.71153504,0.0,1.0
2004-09-17,31.27,31.68,31.17,31.63,1173400,12.167255460137,12.3267877511077,12.1283451452661,12.3073325936723,3015652.80027307,0.0,1.0
2004-09-20,30.92,31.28,30.92,31.28,666200,12.0310693580888,12.1711464916241,12.0310693580888,12.1711464916241,1712142.40288215,0.0,1.0
2004-09-21,31.08,31.27,30.83,31.0,609600,12.0933258618822,12.167255460137,11.9960500747049,12.0621976099855,1566679.68897773,0.0,1.0
2004-09-22,30.65,31.06,30.64,30.95,686300,11.9260115079373,12.085543798908,11.9221204764502,12.04274245255,1763799.65640652,0.0,1.0
2004-09-23,30.33,30.74,30.32,30.6,914400,11.8014985003503,11.9610307913211,11.7976074688632,11.9065563505018,2350019.5334666,0.0,1.0
2004-09-24,30.42,30.54,30.31,30.4,717400,11.8365177837341,11.8832101615793,11.7937164373761,11.82873572076,1843727.04867557,0.0,1.0
2004-09-27,30.48,30.77,30.3,30.55,629900,11.8598639726567,11.9727038857824,11.789825405889,11.8871011930663,1618850.94502473,0.0,1.0
2004-09-28,30.68,30.68,30.37,30.48,730000,11.9376846023985,11.9376846023985,11.8170626262987,11.8598639726567,1876109.20760129,0.0,1.0
2004-09-29,30.68,30.69,30.35,30.6,876700,11.9376846023985,11.9415756338856,11.8092805633245,11.9065563505018,2253130.05795076,0.0,1.0
2004-09-30,31.0,31.2,30.64,30.75,1108000,12.0621976099855,12.1400182397273,11.9221204764502,11.9649218228082,2847573.97537291,0.0,1.0
2004-10-01,31.76,31.93,30.86,31.0,1176900,12.3579160030045,12.4240635382851,12.0077231691662,12.0621976099855,3024647.84441911,0.0,1.0
2004-10-04,31.9,32.1,31.76,31.77,723800,12.4123904438238,12.4902110735656,12.3579160030045,12.3618070344916,1860175.12939974,0.0,1.0
2004-10-05,32.02,32.19,31.85,31.95,1380800,12.4590828216689,12.5252303569494,12.3929352863883,12.4318456012592,3548673.41624089,0.0,1.0
2004-10-06,32.15,32.15,32.0,32.03,535700,12.5096662310011,12.5096662310011,12.4513007586947,12.462973853156,1376755.75686576,0.0,1.0
2004-10-07,31.86,32.2,31.82,32.14,665900,12.3968263178754,12.5291213884365,12.381262191927,12.505775199514,1711371.39909822,0.0,1.0
2004-10-08,32.12,32.14,31.87,31.96,801700,12.4979931365398,12.505775199514,12.4007173493625,12.4357366327463,2060379.11196432,0.0,1.0
2004-10-11,32.07,32.34,31.99,32.22,452900,12.4785379791043,12.5835958292558,12.4474097272076,12.5369034514107,1163958.71249675,0.0,1.0
2004-10-12,32.44,32.44,32.0,32.0,594800,12.6225061441267,12.6225061441267,12.4513007586947,12.4513007586947,1528643.50230308,0.0,1.0
2004-10-13,32.28,32.48,32.25,32.34,904600,12.5602496403333,12.6380702700751,12.548576545872,12.5835958292558,2324833.4098577,0.0,1.0
2004-10-14,32.68,32.68,32.29,32.43,771700,12.715890899817,12.715890899817,12.5641406718204,12.6186151126397,1983278.73356974,0.0,1.0
2004-10-15,33.17,33.25,32.7,32.93,1100500,12.9065514426845,12.9376796945812,12.7236729627911,12.8131666869943,2828298.88077426,0.0,1.0
2004-10-18,33.38,33.56,33.07,33.12,901800,12.9882631039134,13.0583016706811,12.8676411278136,12.887096285249,2317637.37454088,0.0,1.0
2004-10-19,32.99,33.94,32.95,33.39,1265700,12.8365128759168,13.2061608671906,12.8209487499684,12.9921541354005,3252864.96446706,0.0,1.0
2004-10-20,32.88,33.0,32.22,32.9,1185000,12.7937115295588,12.8404039074039,12.5369034514107,12.801493592533,3045464.94658565,0.0,1.0
2004-10-21,33.7,33.7,32.79,32.98,1247600,13.1127761115004,13.1127761115004,12.758692246175,12.8326218444297,3206347.73616898,0.0,1.0
2004-10-22,33.54,34.02,33.48,33.74,815300,13.0505196077069,13.2372891190873,13.0271734187843,13.1283402374487,2095331.28350319,0.0,1.0
2004-10-25,32.96,33.46,32.92,33.45,720700,12.8248397814555,13.0193913558101,12.8092756555072,13.0155003243231,1852208.09029897,0.0,1.0
2004-10-26,33.51,33.51,32.91,32.99,870700,13.0388465132456,13.0388465132456,12.8053846240201,12.8365128759168,2237709.98227184,0.0,1.0
2004-10-27,33.79,33.79,33.36,33.41,710700,13.1477953948842,13.1477953948842,12.9804810409392,12.9999361983747,1826507.96416744,0.0,1.0
2004-10-28,33.6,33.77,33.4,33.6,907600,13.0738657966294,13.14001333191,12.9960451668876,13.0738657966294,2332543.44769717,0.0,1.0
2004-10-29,33.35,33.75,33.25,33.65,1059300,12.9765900094521,13.1322312689358,12.9376796945812,13.0933209540649,2722414.36111239,0.0,1.0
2004-11-01,33.75,33.86,33.51,33.55,1057200,13.1322312689358,13.1750326152938,13.0388465132456,13.054410639194,2717017.33462477,0.0,1.0
2004-11-02,32.97,33.8,32.9,33.75,1476400,12.8287308129426,13.1516864263713,12.801493592533,13.1322312689358,3794366.62205828,0.0,1.0
2004-11-03,33.13,33.63,32.58,33.63,1243800,12.8909873167361,13.0855388910907,12.676980584946,13.0855388910907,3196581.68823901,0.0,1.0
2004-11-04,33.5,33.5,33.14,33.32,1218100,13.0349554817585,13.0349554817585,12.8948783482232,12.9649169149909,3130532.364081,0.0,1.0
2004-11-05,33.0,33.49,32.36,33.49,1643600,12.8404039074039,13.0310644502714,12.59137789223,13.0310644502714,4224072.73097736,0.0,1.0
2004-11-08,33.46,33.6,33.0,33.1,1078500,13.0193913558101,13.0738657966294,12.8404039074039,12.8793142222748,2771758.60328492,0.0,1.0
2004-11-09,33.24,33.57,33.06,33.55,1104200,12.9337886630941,13.0621927021682,12.8637500963265,13.054410639194,2837807.92744294,0.0,1.0
2004-11-10,33.5,33.65,33.09,33.2,632600,13.0349554817585,13.0933209540649,12.8754231907877,12.9182245371457,1625789.97908024,0.0,1.0
2004-11-11,33.94,34.0,33.54,33.6,625100,13.2061608671906,13.2295070561131,13.0505196077069,13.0738657966294,1606514.88448159,0.0,1.0
2004-11-12,34.73,34.83,33.74,33.84,1151200,13.5135523546708,13.5524626695418,13.1283402374487,13.1672505523196,2958598.5202611,0.0,1.0
2004-11-15,34.88,35.35,34.65,34.72,1469800,13.5719178269772,13.7547963068705,13.4824241027741,13.5096613231837,3777404.53881147,0.0,1.0
2004-11-16,34.6,35.09,34.5,34.88,1277400,13.4629689453386,13.6536294882062,13.4240586304677,13.5719178269772,3282934.11204095,0.0,1.0
2004-11-17,33.57,35.05,33.45,34.6,1165900,13.0621927021682,13.6380653622578,13.0155003243231,13.4629689453386,2996377.70567443,0.0,1.0
2004-11-18,33.57,34.06,33.05,33.76,1167600,13.0621927021682,13.2528532450357,12.8598590648394,13.1361223004229,3000746.72711679,0.0,1.0
2004-11-19,33.11,33.75,33.11,33.7,818300,12.8832052537619,13.1322312689358,12.8832052537619,13.1127761115004,2103041.32134265,0.0,1.0
2004-11-22,33.26,33.38,32.9,32.92,803500,12.9415707260683,12.9882631039134,12.801493592533,12.8092756555072,2065005.13466799,0.0,1.0
2004-11-23,33.37,33.38,32.91,33.27,1095300,12.9843720724263,12.9882631039134,12.8053846240201,12.9454617575554,2814934.81518588,0.0,1.0
2004-11-24,34.19,34.25,33.43,33.47,1412800,13.3034366543679,13.3267828432904,13.0077182613489,13.0232823872972,3630913.81986177,0.0,1.0
2004-11-26,33.89,34.33,33.84,34.29,548500,13.1867057097551,13.3579110951872,13.1672505523196,13.3423469692388,1409651.91831412,0.0,1.0
2004-11-29,33.76,34.15,33.51,33.95,950300,13.1361223004229,13.2878725284195,13.0388465132456,13.2100518986777,2442282.98627877,0.0,1.0
2004-11-30,33.71,33.95,33.5,33.95,1084500,13.1166671429874,13.2100518986777,13.0349554817585,13.2100518986777,2787178.67896384,0.0,1.0
2004-12-01,34.38,34.5,33.68,33.81,1084100,13.3773662526226,13.4240586304677,13.1049940485262,13.1555774578584,2786150.67391857,0.0,1.0
2004-12-02,34.15,34.4,33.84,34.38,1309600,13.2878725284195,13.3851483155968,13.1672505523196,13.3773662526226,3365688.51818444,0.0,1.0
2004-12-03,34.78,34.78,34.15,34.15,1277300,13.5330075121063,13.5330075121063,13.2878725284195,13.2878725284195,3282677.11077962,0.0,1.0
2004-12-06,35.06,35.25,34.58,34.7,1483900,13.6419563937449,13.7158859919996,13.4551868823645,13.5018792602096,3813641.71665691,0.0,1.0
2004-12-07,34.62,35.06,34.55,35.06,754100,13.4707510083128,13.6419563937449,13.4435137879032,13.6419563937449,1938046.51157826,0.0,1.0
2004-12-08,34.98,34.99,34.48,34.62,1093100,13.6108281418481,13.6147191733352,13.4162765674935,13.4707510083128,2809280.78743695,0.0,1.0
2004-12-09,35.52,35.57,34.72,34.9,1177400,13.8209438421511,13.8403989995866,13.5096613231837,13.5796998899514,3025932.85072569,0.0,1.0
2004-12-10,35.88,36.16,35.28,36.16,1166600,13.9610209756864,14.069969857325,13.7275590864609,14.069969857325,2998176.71450365,0.0,1.0
2004-12-13,35.9,36.11,35.74,35.98,787100,13.9688030386606,14.0505146998895,13.9065465348671,13.9999312905573,2022856.92781229,0.0,1.0
2004-12-14,36.02,36.17,35.8,36.0,1409000,14.0154954165057,14.0738608888121,13.9298927237897,14.0077133535315,3621147.7719318,0.0,1.0
2004-12-15,35.75,35.98,35.39,35.65,887900,14.078724678171,14.1693010886879,13.936952905188,14.0393436301201,2254637.81170581,0.4325,1.0
2004-12-16,35.36,35.96,35.27,35.75,993700,13.9251385907727,14.1614248790777,13.889695647527,14.078724678171,2523294.95831971,0.0,1.0
2004-12-17,35.75,35.75,34.95,35.37,1585300,14.078724678171,14.078724678171,13.7636762937643,13.9290766955778,4025540.40195654,0.0,1.0
2004-12-20,35.65,35.77,35.18,35.75,859200,14.0393436301201,14.0866008877811,13.8542527042812,14.078724678171,2181760.11692492,0.0,1.0
2004-12-21,36.2,36.25,35.48,35.6,1207500,14.2559393943997,14.2756299184251,13.9723958484337,14.0196531060947,3066195.69504986,0.0,1.0
2004-12-22,36.4,36.48,36.12,36.23,877000,14.3347014905013,14.366206328942,14.224434555959,14.2677537088149,2226959.52344409,0.0,1.0
2004-12-23,36.0,36.49,35.96,36.4,826600,14.177177298298,14.3701444337471,14.1614248790777,14.3347014905013,2098979.18138983,0.0,1.0
2004-12-27,36.1,36.14,35.65,36.01,645100,14.2165583463489,14.2323107655692,14.0393436301201,14.1811154031031,1638097.59244444,0.0,1.0
2004-12-28,36.11,36.32,35.96,36.04,803800,14.2204964511539,14.3031966520607,14.1614248790777,14.1929297175184,2041083.31236529,0.0,1.0
2004-12-29,36.45,36.49,36.04,36.12,546300,14.3543920145268,14.3701444337471,14.1929297175184,14.224434555959,1387215.49333808,0.0,1.0
2004-12-30,36.57,36.63,36.33,36.55,483400,14.4016492721878,14.4252779010182,14.3071347568658,14.3937730625776,1227493.99502037,0.0,1.0
2004-12-31,36.18,36.75,36.16,36.61,1433700,14.2480631847895,14.4725351586792,14.2401869751794,14.4174016914081,3640583.65879337,0.0,1.0
2005-01-03,35.45,36.37,35.3,36.02,1549200,13.9605815340185,14.3228871760861,13.9015099619422,14.1850535079082,3933871.94266769,0.0,1.0
2005-01-04,35.23,35.94,35.19,35.6,1101700,13.8739432283067,14.1535486694675,13.8581908090863,14.0196531060947,2797538.54843596,0.0,1.0
2005-01-05,34.1,35.3,33.69,35.22,2217500,13.4289373853323,13.9015099619422,13.2674750883239,13.8700051235016,5630881.12113711,0.0,1.0
2005-01-06,34.1,34.59,33.95,34.15,1489900,13.4289373853323,13.6219045207814,13.3698658132561,13.4486279093577,3783291.89735386,0.0,1.0
2005-01-07,33.95,34.32,33.85,34.2,1199000,13.3698658132561,13.5155756910441,13.3304847652052,13.4683184333831,3044611.7087907,0.0,1.0
2005-01-10,33.75,34.18,33.74,34.05,928500,13.2911037171544,13.460442223773,13.2871656123493,13.4092468613069,2357733.08724952,0.0,1.0
2005-01-11,33.36,33.88,33.34,33.7,1106100,13.1375176297562,13.3422990796205,13.129641420146,13.271413193129,2808711.4354407,0.0,1.0
2005-01-12,33.33,33.44,32.69,33.31,1091000,13.1257033153409,13.1690224681968,12.8736646078156,13.1178271057308,2770368.11867445,0.0,1.0
2005-01-13,33.63,34.08,33.33,33.33,1513000,13.2438464594934,13.4210611757221,13.1257033153409,13.1257033153409,3841949.55412873,0.0,1.0
2005-01-14,33.84,34.19,33.64,33.8,1020300,13.3265466604002,13.464380328578,13.2477845642985,13.3107942411798,2590840.13884833,0.0,1.0
2005-01-18,34.2,34.2,33.57,33.85,785600,13.4683184333831,13.4683184333831,13.2202178306629,13.3304847652052,1994868.18884569,0.0,1.0
2005-01-19,34.22,34.65,34.01,34.22,1205500,13.4761946429933,13.6455331496119,13.3934944420866,13.4761946429933,3061117.1100477,0.0,1.0
2005-01-20,33.9,34.33,33.76,34.22,950700,13.3501752892306,13.5195137958492,13.2950418219595,13.4761946429933,2414105.38077342,0.0,1.0
2005-01-21,33.71,34.06,33.62,33.81,757300,13.2753512979341,13.413184966112,13.2399083546883,13.3147323459849,1923006.21106522,0.0,1.0
2005-01-24,33.3,34.0,33.21,33.78,971300,13.1138890009257,13.3895563372815,13.0784460576799,13.3029180315697,2466414.80629559,0.0,1.0
2005-01-25,32.61,33.51,32.57,33.31,1465200,12.842159769375,13.1965892018324,12.8264073501546,13.1178271057308,3720571.37257726,0.0,1.0
2005-01-26,32.48,32.91,32.35,32.6,1403600,12.7909644069089,12.9603029135275,12.7397690444428,12.8382216645699,3564150.95451095,0.0,1.0
2005-01-27,31.97,32.31,31.84,32.18,2143900,12.5901210618497,12.7240166252225,12.5389256993836,12.6728212627564,5443989.19305787,0.0,1.0
2005-01-28,31.83,32.11,31.72,31.82,2190700,12.5349875945785,12.6452545291208,12.4916684417226,12.5310494897734,5562828.08210826,0.0,1.0
2005-01-31,31.54,32.12,31.06,31.83,2048100,12.4207825552311,12.6491926339259,12.2317535245871,12.5349875945785,5200724.97145476,0.0,1.0
2005-02-01,32.06,32.2,31.44,31.56,1425700,12.6255640050954,12.6806974723666,12.3814015071803,12.4286587648413,3620269.31878475,0.0,1.0
2005-02-02,32.0,32.32,31.61,31.85,1658600,12.6019353762649,12.7279547300276,12.4483492888667,12.5428638041887,4211670.54228547,0.0,1.0
2005-02-03,31.76,32.43,31.75,31.8,1036000,12.5074208609429,12.7712738828835,12.5034827561378,12.5231732801633,2630707.03111525,0.0,1.0
2005-02-04,32.21,32.28,31.24,32.05,2393200,12.6846355771717,12.7122023108072,12.3026394110786,12.6216259002903,6077034.81357623,0.0,1.0
2005-02-07,32.21,32.7,32.0,32.11,1020500,12.6846355771717,12.8776027126207,12.6019353762649,12.6452545291208,2591347.99734855,0.0,1.0
2005-02-08,32.32,32.35,32.1,32.21,1053100,12.7279547300276,12.7397690444428,12.6413164243157,12.6846355771717,2674128.93288364,0.0,1.0
2005-02-09,32.68,32.8,32.31,32.42,1131300,12.8697265030105,12.9169837606715,12.7240166252225,12.7673357780784,2872701.60646784,0.0,1.0
2005-02-10,32.88,32.93,32.5,32.74,833100,12.9484885991122,12.9681791231376,12.7988406165191,12.893355131841,2115484.58264682,0.0,1.0
2005-02-11,32.93,32.99,32.53,32.88,759300,12.9681791231376,12.9918077519681,12.8106549309343,12.9484885991122,1928084.79606738,0.0,1.0
2005-02-14,32.86,33.15,32.71,32.98,697600,12.940612389502,13.0548174288494,12.8815408174258,12.987869647163,1771410.44875096,0.0,1.0
2005-02-15,33.1,33.31,32.86,32.96,1143800,13.035126904824,13.1178271057308,12.940612389502,12.9799934375529,2904442.76273129,0.0,1.0
2005-02-16,33.22,33.45,32.75,33.09,851600,13.082384162485,13.1729605730019,12.8972932366461,13.0311888000189,2162461.49391674,0.0,1.0
2005-02-17,33.55,33.64,33.24,33.34,1510600,13.2123416210527,13.2477845642985,13.0902603720952,13.129641420146,3835855.25212616,0.0,1.0
2005-02-18,33.39,33.71,33.02,33.56,1258900,13.1493319441714,13.2753512979341,13.0036220663834,13.2162797258578,3196715.3296052,0.0,1.0
2005-02-22,32.59,33.39,32.5,33.39,1230000,12.8342835597648,13.1493319441714,12.7988406165191,13.1493319441714,3123329.77632408,0.0,1.0
2005-02-23,32.05,32.7,31.87,32.34,1398500,12.6216259002903,12.8776027126207,12.5507400137988,12.7358309396377,3551200.56275548,0.0,1.0
2005-02-24,32.15,32.22,31.95,32.05,699300,12.6610069483412,12.6885736819767,12.5822448522395,12.6216259002903,1775727.24600278,0.0,1.0
2005-02-25,32.82,32.86,31.97,31.97,1189600,12.9248599702817,12.940612389502,12.5901210618497,12.5901210618497,3020742.35928059,0.0,1.0
2005-02-28,32.81,32.85,32.28,32.77,1338700,12.9209218654766,12.936674284697,12.7122023108072,12.9051694462563,3399350.8711911,0.0,1.0
2005-03-01,33.05,33.2,32.75,32.81,857400,13.0154363807986,13.0745079528749,12.8972932366461,12.9209218654766,2177189.39042298,0.0,1.0
2005-03-02,32.93,33.12,32.54,32.95,663500,12.9681791231376,13.0430031144342,12.8145930357394,12.9760553327478,1684820.57446425,0.0,1.0
2005-03-03,33.25,33.29,32.91,32.95,614100,13.0941984769003,13.1099508961206,12.9603029135275,12.9760553327478,1559379.52491107,0.0,1.0
2005-03-04,34.01,34.06,33.27,33.27,1307200,13.3934944420866,13.413184966112,13.1020746865104,13.1020746865104,3319363.15740717,0.0,1.0
2005-03-07,34.17,34.46,33.8,34.24,873100,13.4565041189679,13.5707091583153,13.3107942411798,13.4840708526035,2217056.28268988,0.0,1.0
2005-03-08,34.16,34.25,33.88,34.15,934700,13.4525660141628,13.4880089574085,13.3422990796205,13.4486279093577,2373476.70075619,0.0,1.0
2005-03-09,32.95,33.96,32.9,33.96,1132700,12.9760553327478,13.3738039180611,12.9563648087224,13.3738039180611,2876256.61596933,0.0,1.0
2005-03-10,33.46,33.53,32.8,33.12,1087600,13.176898677807,13.2044654114426,12.9169837606715,13.0430031144342,2761734.52417079,0.0,1.0
2005-03-11,32.43,33.38,32.43,33.37,1135400,12.7712738828835,13.1453938393663,12.7712738828835,13.1414557345613,2883112.70572224,0.0,1.0
2005-03-14,33.19,33.19,32.4,32.53,803500,13.0705698480698,13.0705698480698,12.7594595684682,12.8106549309343,2040321.52461495,0.0,1.0
2005-03-15,33.3,33.67,32.9,33.39,1236000,13.1138890009257,13.2595988787137,12.9563648087224,13.1493319441714,3138565.53133053,0.0,1.0
2005-03-16,32.23,32.98,32.05,32.94,1805500,12.8628348196016,13.162156138705,12.7909977030168,13.1461923350195,4523984.47279465,0.4325,1.0
2005-03-17,32.53,32.64,32.25,32.25,796200,12.982563347243,13.0264638073782,12.8708167214444,12.8708167214444,1995013.25795574,0.0,1.0
2005-03-18,32.3,32.67,32.12,32.62,1179500,12.8907714760513,13.0384366601423,12.8189343594665,13.0184819055354,2955435.99316603,0.0,1.0
2005-03-21,31.87,32.29,31.75,32.15,669600,12.719160586432,12.8867805251299,12.6712691753755,12.8309072122306,1677795.62613309,0.0,1.0
2005-03-22,31.2,32.39,31.2,31.91,1208200,12.4517668746997,12.9266900343437,12.4517668746997,12.7351243901176,3027348.67905316,0.0,1.0
2005-03-23,31.44,31.77,30.7,31.21,1307900,12.5475496968128,12.6792510772183,12.2522193286308,12.4557578256211,3277163.82828474,0.0,1.0
2005-03-24,31.27,32.15,31.27,31.59,894500,12.4797035311494,12.8309072122306,12.4797035311494,12.6074139606335,2241320.47129038,0.0,1.0
2005-03-28,31.39,31.9,31.39,31.9,1282500,12.5275949422059,12.7311334391962,12.5275949422059,12.7311334391962,3213519.84844038,0.0,1.0
2005-03-29,31.55,31.83,31.28,31.29,915300,12.5914501569479,12.7031967827465,12.4836944820707,12.4876854329921,2293438.37604483,0.0,1.0
2005-03-30,32.25,32.25,31.6,31.6,1065100,12.8708167214444,12.8708167214444,12.6114049115548,12.6114049115548,2668787.51701665,0.0,1.0
2005-03-31,32.21,32.84,32.18,32.35,1226700,12.8548529177589,13.1062828258057,12.8428800649948,12.9107262306582,3073703.54626263,0.0,1.0
2005-04-01,32.1,33.0,31.86,33.0,1422900,12.8109524576237,13.1701380405478,12.7151696355107,13.1701380405478,3565315.70553282,0.0,1.0
2005-04-04,31.85,32.06,31.7,31.98,1837800,12.7111786845893,12.7949886539382,12.6513144207686,12.7630610465672,4604917.56527386,0.0,1.0
2005-04-05,31.86,31.98,31.67,31.87,886000,12.7151696355107,12.7630610465672,12.6393415680045,12.719160586432,2220022.289059,0.0,1.0
2005-04-06,32.2,32.35,31.96,31.98,1111400,12.8508619668375,12.9107262306582,12.7550791447244,12.7630610465672,2784799.96846522,0.0,1.0
2005-04-07,32.62,32.66,32.17,32.25,1154500,13.0184819055354,13.0344457092209,12.8388891140734,12.8708167214444,2892794.2807208,0.0,1.0
2005-04-08,32.04,32.8,32.04,32.75,1305700,12.7870067520955,13.0903190221202,12.7870067520955,13.0703642675133,3271651.35758955,0.0,1.0
2005-04-11,32.25,32.33,32.0,32.21,527400,12.8708167214444,12.9027443288154,12.77104294841,12.8548529177589,1321489.56574461,0.0,1.0
2005-04-12,32.56,32.7,31.94,32.12,897800,12.9945362000071,13.0504095129064,12.7470972428817,12.8189343594665,2249589.17733316,0.0,1.0
2005-04-13,32.43,32.75,32.25,32.5,858600,12.9426538380292,13.0703642675133,12.8708167214444,12.9705904944789,2151366.97221904,0.0,1.0
2005-04-14,32.05,32.45,31.81,32.36,785500,12.7909977030168,12.950635739872,12.6952148809038,12.9147171815796,1968202.60502919,0.0,1.0
2005-04-15,31.96,32.2,31.84,31.9,750600,12.7550791447244,12.8508619668375,12.7071877336679,12.7311334391962,1880754.77445564,0.0,1.0
2005-04-18,31.94,32.15,31.5,31.96,892600,12.7470972428817,12.8309072122306,12.571495402341,12.7550791447244,2236559.70114455,0.0,1.0
2005-04-19,32.1,32.21,31.73,31.74,969400,12.8109524576237,12.8548529177589,12.6632872735327,12.6672782244541,2428995.04177631,0.0,1.0
2005-04-20,31.99,32.31,31.81,32.08,709100,12.7670519974886,12.8947624269727,12.6952148809038,12.802970555781,1776769.53179655,0.0,1.0
2005-04-21,32.11,32.17,31.73,32.03,551100,12.8149434085451,12.8388891140734,12.6632872735327,12.7830158011741,1380873.90914269,0.0,1.0
2005-04-22,32.91,32.94,32.08,32.17,1392500,13.1342194822554,13.1461923350195,12.802970555781,12.8388891140734,3489143.38319939,0.0,1.0
2005-04-25,33.39,33.42,32.95,32.98,1186700,13.3257851264815,13.3377579792456,13.1501832859409,13.162156138705,2973476.80635026,0.0,1.0
2005-04-26,33.47,33.7,33.27,33.39,970700,13.3577127338525,13.4495046050442,13.277893715425,13.3257851264815,2432252.41082346,0.0,1.0
2005-04-27,33.75,33.95,33.2,33.39,1213100,13.4694593596511,13.5492783780787,13.2499570589753,13.3257851264815,3039626.45469243,0.0,1.0
2005-04-28,33.42,33.6,33.29,33.55,1453200,13.3377579792456,13.4095950958305,13.2858756172677,13.3896403412236,3641237.46101644,0.0,1.0
2005-04-29,34.35,34.35,33.7,34.12,1487700,13.7089164149338,13.7089164149338,13.4495046050442,13.6171245437421,3727683.02419085,0.0,1.0
2005-05-02,34.4,34.44,33.19,34.33,1730600,13.7288711695407,13.7448349732262,13.2459661080539,13.7009345130911,4336309.90230872,0.0,1.0
2005-05-03,34.31,34.49,34.01,34.42,736000,13.6929526112483,13.7647897278331,13.573224083607,13.7368530713835,1844172.01438762,0.0,1.0
2005-05-04,34.72,34.77,34.13,34.29,815800,13.8565815990248,13.8765363536317,13.6211154946635,13.6849707094055,2044124.3605128,0.0,1.0
2005-05-05,34.9,35.03,34.55,34.77,902100,13.9284187156096,13.9803010775875,13.7887354333614,13.8765363536317,2260363.55187374,0.0,1.0
2005-05-06,34.49,35.01,33.95,34.83,1227700,13.7647897278331,13.9723191757448,13.5492783780787,13.90048205916,3076209.21476044,0.0,1.0
2005-05-09,35.21,35.31,34.43,34.43,1086800,14.0521381941723,14.0920477033861,13.7408440223048,13.7408440223048,2723160.52341912,0.0,1.0
2005-05-10,35.11,35.27,34.81,35.21,968500,14.0122286849585,14.0760838997006,13.8925001573172,14.0521381941723,2426739.94012828,0.0,1.0
2005-05-11,35.53,35.53,34.79,35.32,1323200,14.1798486236564,14.1798486236564,13.8845182554744,14.0960386543075,3315500.55630123,0.0,1.0
2005-05-12,35.34,35.65,35.08,35.63,1123700,14.1040205561502,14.227740034713,14.0002558321944,14.2197581328702,2815619.69098828,0.0,1.0
2005-05-13,34.9,35.5,34.68,35.45,1011500,13.9284187156096,14.1678757708923,13.8406177953393,14.1479210162854,2534483.68553407,0.0,1.0
2005-05-16,35.35,35.35,34.87,34.87,810300,14.1080115070716,14.1080115070716,13.9164458628455,13.9164458628455,2030343.18377485,0.0,1.0
2005-05-17,35.36,35.44,34.99,35.2,961800,14.112002457993,14.143930065364,13.964337273902,14.048147243251,2409951.96119295,0.0,1.0
2005-05-18,35.62,35.86,35.38,35.8,1053800,14.2157671819488,14.3115500040619,14.1199843598358,14.2876042985336,2640473.46299141,0.0,1.0
2005-05-19,36.22,36.59,35.97,36.59,1362900,14.4552242372315,14.6028894213225,14.3554504641971,14.6028894213225,3414975.59566425,0.0,1.0
2005-05-20,36.6,36.6,35.95,36.4,1344000,14.6068803722439,14.6068803722439,14.3474685623543,14.5270613538163,3367618.46105565,0.0,1.0
2005-05-23,36.5,36.73,36.31,36.47,924600,14.5669708630301,14.6587627342218,14.4911427955239,14.554998010266,2316741.09307445,0.0,1.0
2005-05-24,36.2,36.5,35.89,36.4,1027400,14.4472423353888,14.5669708630301,14.323522856826,14.5270613538163,2574323.81464923,0.0,1.0
2005-05-25,35.76,36.19,35.6,36.0,1074600,14.2716404948481,14.4432513844674,14.2077852801061,14.3674233169612,2692591.36774584,0.0,1.0
2005-05-26,35.81,36.11,35.59,35.91,964500,14.291595249455,14.4113237770964,14.2037943291847,14.3315047586688,2416717.26613704,0.0,1.0
2005-05-27,35.93,36.02,35.7,35.97,593300,14.3394866605116,14.375405218804,14.2476947893199,14.3554504641971,1486613.11975023,0.0,1.0
2005-05-31,35.9,36.17,35.85,35.98,1151500,14.3275138077474,14.4352694826246,14.3075590531405,14.3594414151184,2885277.27522737,0.0,1.0
2005-06-01,36.19,36.34,35.9,36.04,2826700,14.4432513844674,14.5031156482881,14.3275138077474,14.3833871206467,7082773.14275745,0.0,1.0
2005-06-02,36.12,36.24,35.98,36.12,722500,14.4153147280177,14.4632061390743,14.3594414151184,14.4153147280177,1810345.4896672,0.0,1.0
2005-06-03,36.05,36.45,35.9,36.23,1812000,14.3873780715681,14.5470161084232,14.3275138077474,14.4592151881529,4540271.31803039,0.0,1.0
2005-06-06,36.2,36.24,36.0,36.09,927800,14.4472423353888,14.4632061390743,14.3674233169612,14.4033418752536,2324759.23226743,0.0,1.0
2005-06-07,36.56,37.11,36.27,36.27,977500,14.5909165685584,14.8104188692342,14.4751789918384,14.4751789918384,2449290.95660855,0.0,1.0
2005-06-08,36.91,37.14,36.8,36.9,880100,14.7305998508066,14.8223917219983,14.6866993906714,14.7266088998852,2205238.84492194,0.0,1.0
2005-06-09,36.59,36.91,36.49,36.91,1157400,14.6028894213225,14.7305998508066,14.5629799121087,14.7305998508066,2900060.71936445,0.0,1.0
2005-06-10,36.57,36.72,36.34,36.56,584300,14.5949075194798,14.6547717833004,14.5031156482881,14.5909165685584,1464062.10326995,0.0,1.0
2005-06-13,36.85,36.93,36.3,36.4,1075200,14.7066541452783,14.7385817526494,14.4871518446025,14.5270613538163,2694094.76884453,0.0,1.0
2005-06-14,36.9,37.07,36.69,36.8,1146800,14.7266088998852,14.7944550655487,14.6427989305363,14.6866993906714,2873500.63328767,0.0,1.0
2005-06-15,36.55,36.69,36.2,36.66,1851500,14.7595342449866,14.8160687126829,14.618198075746,14.8039541838908,4584990.5475836,0.4325,1.0
2005-06-16,36.61,36.72,36.22,36.68,647000,14.7837633025707,14.8281832414749,14.626274428274,14.8120305364188,1602208.41711401,0.0,1.0
2005-06-17,37.3,37.57,36.67,36.9,2085800,15.062397464788,15.1714282239165,14.8079923601548,14.9008704142272,5165202.9620037,0.0,1.0
2005-06-20,37.2,37.37,37.01,37.1,704900,15.0220157021478,15.0906646986361,14.9452903531314,14.9816339395076,1745589.97407058,0.0,1.0
2005-06-21,36.79,37.33,36.6,37.25,1034800,14.856450475323,15.07451199358,14.7797251263067,15.0422065834679,2562542.92122037,0.0,1.0
2005-06-22,36.65,37.19,36.5,36.99,876500,14.7999160076268,15.0179775258838,14.7393433636665,14.9372140006034,2170534.27758953,0.0,1.0
2005-06-23,36.46,36.82,36.35,36.61,902200,14.7231906586104,14.8685650041151,14.6787707197062,14.7837633025707,2234176.86850118,0.0,1.0
2005-06-24,36.25,36.66,36.11,36.36,826100,14.6383889570661,14.8039541838908,14.5818544893698,14.6828088959703,2045725.46117137,0.0,1.0
2005-06-27,36.25,36.5,36.25,36.26,566400,14.6383889570661,14.7393433636665,14.6383889570661,14.6424271333301,1402613.36546116,0.0,1.0
2005-06-28,36.7,36.79,36.17,36.28,826000,14.8201068889469,14.856450475323,14.6060835469539,14.6505034858581,2045477.82463087,0.0,1.0
2005-06-29,36.91,37.15,36.76,36.79,921000,14.9049085904913,15.0018248208277,14.844335946531,14.856450475323,2280732.53811746,0.0,1.0
2005-06-30,36.82,37.2,36.7,37.16,1307700,14.8685650041151,15.0220157021478,14.8201068889469,15.0058629970917,3238343.04027819,0.0,1.0
2005-07-01,37.38,37.42,36.8,36.92,1051500,15.0947028749001,15.1108555799562,14.8604886515871,14.9089467667553,2603898.22348591,0.0,1.0
2005-07-05,38.0,38.12,37.2,37.38,1467200,15.3450698032692,15.3935279184375,15.0220157021478,15.0947028749001,3633323.32239518,0.0,1.0
2005-07-06,38.0,38.33,37.99,38.04,1336800,15.3450698032692,15.4783296199818,15.3410316270052,15.3612225083253,3310405.27356726,0.0,1.0
2005-07-07,38.44,38.48,37.51,37.75,1220400,15.522749558886,15.5389022639421,15.1471991663323,15.2441153966688,3022156.34041104,0.0,1.0
2005-07-08,38.91,39.13,38.34,38.44,1109100,15.7125438432949,15.8013837211033,15.4823677962459,15.522749558886,2746536.87082094,0.0,1.0
2005-07-11,39.53,39.7,39.02,39.16,1217300,15.962910771664,16.0315597681523,15.7569637821991,15.8134982498953,3014479.60765516,0.0,1.0
2005-07-12,39.67,39.85,39.36,39.53,857000,16.0194452393603,16.0921324121126,15.8942617751757,15.962910771664,2122245.15218965,0.0,1.0
2005-07-13,39.4,39.85,39.31,39.85,1068700,15.9104144802318,16.0921324121126,15.8740708938556,16.0921324121126,2646491.708454,0.0,1.0
2005-07-14,38.92,39.78,38.83,39.65,1758800,15.7165820195589,16.0638651782645,15.6802384331827,16.0113688868322,4355431.47452878,0.0,1.0
2005-07-15,38.84,39.04,38.59,39.0,1614400,15.6842766094468,15.7650401347271,15.5833222028463,15.7488874296711,3997844.31002914,0.0,1.0
2005-07-18,38.78,39.04,38.62,38.88,1544200,15.6600475518627,15.7650401347271,15.5954367316384,15.7004293145028,3824003.45858956,0.0,1.0
2005-07-19,39.17,39.28,38.9,38.98,751100,15.8175364261594,15.8619563650636,15.7085056670309,15.740811077143,1859998.05578722,0.0,1.0
2005-07-20,39.4,39.55,38.84,39.17,1000100,15.9104144802318,15.9709871241921,15.6842766094468,15.8175364261594,2476613.04166263,0.0,1.0
2005-07-21,39.01,39.4,38.75,39.05,1391500,15.7529256059351,15.9104144802318,15.6479330230706,15.7690783109911,3445862.46122742,0.0,1.0
2005-07-22,38.97,39.22,38.8,38.99,1105400,15.736772900879,15.8377273074795,15.6681239043907,15.744849253407,2737374.31882199,0.0,1.0
2005-07-25,39.15,39.22,38.91,38.92,795400,15.8094600736313,15.8377273074795,15.7125438432949,15.7165820195589,1969701.04323414,0.0,1.0
2005-07-26,39.54,39.62,39.02,39.1,1108500,15.966948947928,15.9992543580402,15.7569637821991,15.7892691923112,2745051.05157787,0.0,1.0
2005-07-27,39.55,39.7,39.1,39.6,1001000,15.9709871241921,16.0315597681523,15.7892691923112,15.9911780055122,2478841.77052723,0.0,1.0
2005-07-28,40.5,40.74,39.59,39.7,1553300,16.3546138692738,16.4515300996102,15.9871398292481,16.0315597681523,3846538.38377618,0.0,1.0
2005-07-29,40.4,40.56,40.23,40.46,1308200,16.3142321066336,16.3788429268579,16.2455831101453,16.3384611642177,3239581.22298076,0.0,1.0
2005-08-01,40.16,40.5,40.09,40.48,904000,16.2173158762972,16.3546138692738,16.189048642449,16.3465375167458,2238634.32623039,0.0,1.0
2005-08-02,40.58,40.67,40.11,40.24,1386900,16.3869192793859,16.4232628657621,16.1971249949771,16.2496212864093,3434471.18036387,0.0,1.0
2005-08-03,40.4,40.55,40.1,40.4,1579600,16.3142321066336,16.3748047505939,16.1930868187131,16.3142321066336,3911666.7939309,0.0,1.0
2005-08-04,39.51,40.19,39.48,40.19,1048700,15.954834419136,16.2294304050892,15.9427198903439,16.2294304050892,2596964.40035156,0.0,1.0
2005-08-05,38.0,39.29,37.36,39.29,1965900,15.3450698032692,15.8659945413276,15.0866265223721,15.8659945413276,4868286.74992958,0.0,1.0
2005-08-08,36.56,37.5,36.35,37.4,2029300,14.7635724212506,15.1431609900683,14.6787707197062,15.1027792274281,5025288.31661432,0.0,1.0
2005-08-09,36.88,37.35,36.53,36.65,1679800,14.8927940616992,15.0825883461081,14.7514578924586,14.7999160076268,4159798.60752413,0.0,1.0
2005-08-10,37.25,37.69,37.05,37.05,1859700,15.0422065834679,15.2198863390847,14.9614430581875,14.9614430581875,4605296.74390559,0.0,1.0
2005-08-11,37.35,37.38,36.96,37.2,849800,15.0825883461081,15.0947028749001,14.9250994718113,15.0220157021478,2104415.32127277,0.0,1.0
2005-08-12,37.48,37.76,37.08,37.25,651900,15.1350846375403,15.2481535729328,14.9735575869796,15.0422065834679,1614342.60759911,0.0,1.0
2005-08-15,37.97,38.24,37.2,37.4,807900,15.3329552744772,15.4419860336057,15.0220157021478,15.1027792274281,2000655.61079816,0.0,1.0
2005-08-16,38.3,38.67,38.0,38.09,1639600,15.4662150911898,15.6156276129585,15.3450698032692,15.3814133896454,4060248.71823822,0.0,1.0
2005-08-17,37.89,38.25,37.82,38.15,1171700,15.300649864365,15.4460242098697,15.2723826305169,15.4056424472295,2901557.34518159,0.0,1.0
2005-08-18,37.54,37.83,37.27,37.75,782600,15.1593136951244,15.2764208067809,15.0502829359959,15.2441153966688,1938003.56604857,0.0,1.0
2005-08-19,37.13,37.85,37.02,37.85,987000,14.9937484682997,15.284497159309,14.9493285293955,15.284497159309,2444172.65485552,0.0,1.0
2005-08-22,37.06,37.42,36.78,37.1,1175500,14.9654812344515,15.1108555799562,14.852412299059,14.9816339395076,2910967.53372105,0.0,1.0
2005-08-23,37.01,37.39,36.98,37.06,1042100,14.9452903531314,15.0987410511641,14.9331758243394,14.9654812344515,2580620.38867776,0.0,1.0
2005-08-24,37.16,37.56,37.05,37.05,1307300,15.0058629970917,15.1673900476524,14.9614430581875,14.9614430581875,3237352.49411615,0.0,1.0
2005-08-25,37.55,37.64,36.95,37.32,1268300,15.1633518713884,15.1996954577646,14.9210612955473,15.070473817316,3140774.24331638,0.0,1.0
2005-08-26,37.14,37.86,37.13,37.56,1454500,14.9977866445637,15.288535335573,14.9937484682997,15.1673900476524,3601873.48175011,0.0,1.0
2005-08-29,37.05,37.25,36.7,37.05,1259400,14.9614430581875,15.0422065834679,14.8201068889469,14.9614430581875,3118734.5912108,0.0,1.0
2005-08-30,37.08,37.16,36.71,36.79,1488400,14.9735575869796,15.0058629970917,14.8241450652109,14.856450475323,3685822.26898375,0.0,1.0
2005-08-31,37.77,37.83,37.0,37.08,1549500,15.2521917491968,15.2764208067809,14.9412521768674,14.9735575869796,3837128.19523673,0.0,1.0
2005-09-01,38.0,38.46,37.54,37.77,1913500,15.3450698032692,15.5308259114141,15.1593136951244,15.2521917491968,4738525.20270118,0.0,1.0
2005-09-02,38.16,38.46,37.9,38.05,1389500,15.4096806234935,15.5308259114141,15.3046880406291,15.3652606845893,3440909.73041719,0.0,1.0
2005-09-06,39.16,39.17,38.35,38.45,1777200,15.8134982498953,15.8175364261594,15.4864059725099,15.5267877351501,4400996.59798304,0.0,1.0
2005-09-07,39.12,39.15,38.6,39.1,1621000,15.7973455448393,15.8094600736313,15.5873603791103,15.7892691923112,4014188.32170295,0.0,1.0
2005-09-08,39.0,39.32,38.82,38.9,1272500,15.7488874296711,15.8781090701196,15.6762002569187,15.7085056670309,3151174.97801789,0.0,1.0
2005-09-09,39.3,39.42,39.05,39.05,1161600,15.8700327175916,15.9184908327598,15.7690783109911,15.7690783109911,2876546.05458985,0.0,1.0
2005-09-12,39.13,39.36,39.04,39.3,991900,15.8013837211033,15.8942617751757,15.7650401347271,15.8700327175916,2456306.84534063,0.0,1.0
2005-09-13,38.71,39.11,38.62,39.03,1393200,15.6317803180145,15.7933073685753,15.5954367316384,15.7610019584631,3450072.28241614,0.0,1.0
2005-09-14,38.7,38.93,38.57,38.71,1135300,15.6277421417505,15.7206201958229,15.5752458503183,15.6317803180145,2811417.64443514,0.0,1.0
2005-09-15,38.59,38.66,38.12,38.12,1382700,15.7579733262651,15.7865573670228,15.5660519097493,15.5660519097493,3386120.27671498,0.4325,1.0
2005-09-16,38.75,38.76,38.23,38.6,1699500,15.8233082765684,15.8273917109623,15.6109696880828,15.7620567606591,4161937.81028212,0.0,1.0
2005-09-19,38.24,38.73,38.18,38.6,776400,15.6150531224767,15.8151414077804,15.590552516113,15.7620567606591,1901340.69779527,0.0,1.0
2005-09-20,37.89,38.45,37.83,38.24,1027500,15.4721329186884,15.7008052447498,15.4476323123247,15.6150531224767,2516264.25423059,0.0,1.0
2005-09-21,37.17,37.83,37.1,37.69,1576600,15.1781256423238,15.4476323123247,15.1495416015661,15.3904642308093,3860965.66736734,0.0,1.0
2005-09-22,37.22,37.35,36.57,37.17,1964300,15.1985428142935,15.2516274614149,14.9331195786866,15.1781256423238,4810411.55677388,0.0,1.0
2005-09-23,37.23,37.4,36.75,37.22,1364000,15.2026262486875,15.2720446333847,15.0066213977777,15.1985428142935,3340325.49174746,0.0,1.0
2005-09-26,37.35,37.55,37.23,37.23,762800,15.2516274614149,15.333296149294,15.2026262486875,15.2026262486875,1868035.39963708,0.0,1.0
2005-09-27,37.3,37.5,36.74,37.36,1458200,15.2312102894451,15.3128789773242,15.0025379633838,15.2557108958089,3571013.65987256,0.0,1.0
2005-09-28,36.94,37.4,36.54,37.3,1330900,15.0842066512628,15.2720446333847,14.9208692755047,15.2312102894451,3259266.27343601,0.0,1.0
2005-09-29,37.03,37.4,36.51,36.7,1461300,15.1209575608084,15.2720446333847,14.9086189723229,14.986204225808,3578605.30871744,0.0,1.0
2005-09-30,37.85,37.95,36.99,37.04,1309100,15.4557991811126,15.4966335250521,15.1046238232326,15.1250409952024,3205879.83962361,0.0,1.0
2005-10-03,38.29,38.43,37.7,37.8,1599400,15.6354702944465,15.6926383759619,15.3945476652033,15.4353820091428,3916801.02016195,0.0,1.0
2005-10-04,37.75,38.29,37.72,38.29,1343100,15.414964837173,15.6354702944465,15.4027145339912,15.6354702944465,3289143.08501909,0.0,1.0
2005-10-05,37.4,37.61,37.1,37.55,1977100,15.2720446333847,15.3577967556577,15.1495416015661,15.333296149294,4841757.71974627,0.0,1.0
2005-10-06,37.48,37.87,36.94,37.4,1647300,15.3047121085363,15.4639660499005,15.0842066512628,15.2720446333847,4034104.23941027,0.0,1.0
2005-10-07,36.95,37.25,36.62,37.15,2251500,15.0882900856568,15.2107931174754,14.9535367506563,15.1699587735359,5513741.08846732,0.0,1.0
2005-10-10,36.58,37.0,36.41,37.0,1168800,14.9372030130805,15.1087072576266,14.8677846283833,15.1087072576266,2862296.50641822,0.0,1.0
2005-10-11,36.62,36.97,36.33,36.75,1790800,14.9535367506563,15.0964569544447,14.8351171532317,15.0066213977777,4385524.11335879,0.0,1.0
2005-10-12,36.0,36.57,35.51,36.42,1476800,14.7003638182312,14.9331195786866,14.5002755329275,14.8718680627773,3616563.55294185,0.0,1.0
2005-10-13,36.04,36.48,35.52,35.95,1144300,14.7166975558071,14.896368669141,14.5043589673215,14.6799466462615,2802297.99135383,0.0,1.0
2005-10-14,37.05,37.12,36.3,36.34,1171100,15.1291244295963,15.157708470354,14.8228668500498,14.8392005876257,2867929.02007732,0.0,1.0
2005-10-17,37.4,37.44,36.88,37.05,867100,15.2720446333847,15.2883783709605,15.0597060448991,15.1291244295963,2123457.64948257,0.0,1.0
2005-10-18,37.31,37.81,37.03,37.3,1129300,15.2352937238391,15.4394654435368,15.1209575608084,15.2312102894451,2765564.20662054,0.0,1.0
2005-10-19,38.03,38.04,36.81,37.15,1526900,15.5293010002037,15.5333844345977,15.0311220041414,15.1699587735359,3739254.39395104,0.0,1.0
2005-10-20,37.47,38.19,37.37,38.01,1344700,15.3006286741424,15.594635950507,15.2597943302028,15.5211341314158,3293061.35539062,0.0,1.0
2005-10-21,38.04,38.05,37.42,37.6,1705900,15.5333844345977,15.5374678689916,15.2802115021726,15.3537133212637,4177610.89176833,0.0,1.0
2005-10-24,38.8,39.06,38.24,38.29,1394100,15.8437254485381,15.9498947427809,15.6150531224767,15.6354702944465,3414037.95311228,0.0,1.0
2005-10-25,38.82,38.97,38.35,38.7,1777700,15.851892317326,15.9131438332353,15.6599709008102,15.8028911045986,4353443.27469171,0.0,1.0
2005-10-26,38.82,39.28,38.5,38.6,1311700,15.851892317326,16.0397302994479,15.7212224167195,15.7620567606591,3212247.02897739,0.0,1.0
2005-10-27,38.3,38.91,38.29,38.8,1116200,15.6395537288405,15.8886432268716,15.6354702944465,15.8437254485381,2733483.36795346,0.0,1.0
2005-10-28,39.48,39.54,38.45,38.64,1964800,16.1213989873269,16.1458995936906,15.7008052447498,15.7783904982349,4811636.01626499,0.0,1.0
2005-10-31,39.25,39.75,39.12,39.73,2026900,16.027479996266,16.2316517159637,15.9743953491446,16.2234848471758,4963713.88506082,0.0,1.0
2005-11-01,37.93,38.45,37.5,38.25,3406300,15.4884666562642,15.7008052447498,15.3128789773242,15.6191365568707,8341752.72913446,0.0,1.0
2005-11-02,38.52,38.54,37.71,38.13,1633400,15.7293892855074,15.7375561542953,15.3986310995972,15.5701353441433,4000064.26555743,0.0,1.0
2005-11-03,38.05,38.64,37.77,38.5,1483000,15.5374678689916,15.7783904982349,15.4231317059609,15.7212224167195,3631746.8506316,0.0,1.0
2005-11-04,37.92,38.12,37.68,38.1,1472200,15.4843832218702,15.5660519097493,15.3863807964154,15.5578850409614,3605298.52562364,0.0,1.0
2005-11-07,38.0,38.2,37.7,37.95,1706900,15.5170506970219,15.5987193849009,15.3945476652033,15.4966335250521,4180059.81075055,0.0,1.0
2005-11-08,37.88,37.99,37.31,37.7,3497700,15.4680494842944,15.5129672626279,15.2352937238391,15.3945476652033,8565583.92410935,0.0,1.0
2005-11-09,38.61,38.84,37.89,37.95,1435500,15.766140195053,15.8600591861139,15.4721329186884,15.4966335250521,3515423.19897617,0.0,1.0
2005-11-10,39.45,39.5,38.47,38.73,1770400,16.1091486841451,16.1295658561148,15.7089721135377,15.8151414077804,4335566.16612149,0.0,1.0
2005-11-11,39.81,40.15,39.2,39.4,866600,16.2561523223274,16.3949890917218,16.0070628242962,16.0887315121753,2122233.18999146,0.0,1.0
2005-11-14,39.91,40.52,39.66,39.81,1437900,16.2969866662669,16.5460761642981,16.1949008064181,16.2561523223274,3521300.6045335,0.0,1.0
2005-11-15,39.68,40.0,39.55,39.66,1222700,16.203067675206,16.3337375758125,16.1499830280846,16.1949008064181,2994293.23955985,0.0,1.0
2005-11-16,39.74,39.86,39.51,39.74,1083000,16.2275682815697,16.2765694942971,16.1336492905088,16.2275682815697,2652179.25774378,0.0,1.0
2005-11-17,40.14,40.26,39.64,39.75,1484400,16.3909056573278,16.4399068700553,16.1867339376302,16.2316517159637,3635175.33720671,0.0,1.0
2005-11-18,40.33,40.45,40.06,40.45,1115600,16.4684909108129,16.5174921235404,16.3582381821762,16.5174921235404,2732014.01656414,0.0,1.0
2005-11-21,40.83,40.83,40.285,40.33,1063800,16.6726626305106,16.6726626305106,16.4501154560402,16.4684909108129,2605160.01328516,0.0,1.0
2005-11-22,41.65,41.66,40.79,40.88,1344700,17.0075042508148,17.0115876852087,16.6563288929348,16.6930798024804,3293061.35539062,0.0,1.0
2005-11-23,41.99,42.17,41.6,41.85,1747700,17.1463410202092,17.2198428393003,16.987087078845,17.0891729386938,4279975.7052251,0.0,1.0
2005-11-25,41.88,42.11,41.73,42.09,398900,17.1014232418757,17.1953422329366,17.0401717259664,17.1871753641487,976873.782007379,0.0,1.0
2005-11-28,41.53,41.95,41.5,41.95,1073500,16.9585030380873,17.1300072826334,16.9462527349055,17.1300072826334,2628914.52741269,0.0,1.0
2005-11-29,41.17,41.68,41.15,41.53,1413800,16.811499399905,17.0197545539966,16.8033325311171,16.9585030380873,3462281.65706201,0.0,1.0
2005-11-30,40.76,41.44,40.71,41.42,1345200,16.6440785897529,16.9217521285417,16.6236614177832,16.9135852597538,3294285.81488175,0.0,1.0
2005-12-01,41.05,41.27,40.96,41.15,1766700,16.7624981871776,16.8523337438445,16.725747277632,16.8033325311171,4326505.16588728,0.0,1.0
2005-12-02,40.9,41.01,40.65,41.0,1137900,16.7012466712683,16.7461644496018,16.5991608114194,16.7420810152078,2786624.90986763,0.0,1.0
2005-12-05,40.6,41.05,40.28,41.05,1117600,16.5787436394497,16.7624981871776,16.4480737388432,16.7624981871776,2736911.85452857,0.0,1.0
2005-12-06,40.55,40.86,40.5,40.8,1299000,16.5583264674799,16.6849129336925,16.5379092955101,16.6604123273287,3181145.7579032,0.0,1.0
2005-12-07,40.4,40.65,40.18,40.55,996800,16.4970749515706,16.5991608114194,16.4072393949036,16.5583264674799,2441082.44147645,0.0,1.0
2005-12-08,40.37,40.75,40.06,40.35,1732200,16.4848246483888,16.639995155359,16.3582381821762,16.4766577796009,4242017.4610007,0.0,1.0
2005-12-09,40.5,40.7,40.25,40.7,1138400,16.5379092955101,16.6195779833892,16.4358234356613,16.6195779833892,2787849.36935875,0.0,1.0
2005-12-12,40.45,40.57,40.05,40.05,1967200,16.5174921235404,16.5664933362678,16.3541547477823,16.3541547477823,4817513.4218223,0.0,1.0
2005-12-13,40.8,40.86,40.35,40.5,1243200,16.6604123273287,16.6849129336925,16.4766577796009,16.5379092955101,3044496.07869536,0.0,1.0
2005-12-14,40.67,40.94,40.6,40.9,1255100,16.6073276802074,16.7175804088441,16.5787436394497,16.7012466712683,3073638.21458375,0.0,1.0
2005-12-15,39.59,40.4,39.5,40.02,1518600,16.3470087375928,16.6814638292183,16.3098470607456,16.5245589714187,3677821.12098224,0.4425,1.0
2005-12-16,39.86,40.13,39.72,39.75,1573500,16.4584937681346,16.5699787986765,16.4006867152611,16.4130739408769,3810780.67553375,0.0,1.0
2005-12-19,39.3,39.84,39.25,39.77,1058700,16.2272655566405,16.4502356177241,16.2066201806143,16.4213320912874,2564012.39350974,0.0,1.0
2005-12-20,39.62,39.6872,39.28,39.4,1120300,16.3593959632086,16.3871433485879,16.21900740623,16.2685563086931,2713198.34178611,0.0,1.0
2005-12-21,39.92,40.07,39.75,39.87,939400,16.4832682193662,16.5452043474449,16.4130739408769,16.4626228433399,2275085.71121474,0.0,1.0
2005-12-22,39.99,40.07,39.44,39.92,1142800,16.5121717458029,16.5452043474449,16.2850726095141,16.4832682193662,2767689.96250395,0.0,1.0
2005-12-23,40.11,40.18,39.9,39.93,592800,16.561720648266,16.5906241747027,16.4750100689557,16.4873972945714,1435672.56717915,0.0,1.0
2005-12-27,40.06,40.34,39.31,40.11,953300,16.5410752722397,16.6566893779867,16.2313946318458,16.561720648266,2308749.42356931,0.0,1.0
2005-12-28,39.68,40.34,39.52,40.3,961100,16.3841704144401,16.6566893779867,16.3181052111561,16.6401730771657,2327639.85208483,0.0,1.0
2005-12-29,39.29,39.97,39.26,39.79,919800,16.2231364814353,16.5039135953924,16.2107492558195,16.4295902416979,2227617.45494498,0.0,1.0
2005-12-30,39.12,39.38,38.95,39.1,831600,16.152942202946,16.2602981582826,16.0827479244567,16.1446840525355,2014010.30173108,0.0,1.0
2006-01-03,39.99,40.05,38.84,39.3,1936600,16.5121717458029,16.5369461970344,16.0373280971989,16.2272655566405,4690154.34142908,0.0,1.0
2006-01-04,40.13,40.34,39.85,39.99,1261000,16.5699787986765,16.6566893779867,16.4543646929294,16.5121717458029,3053952.61000828,0.0,1.0
2006-01-05,40.21,40.52,40.02,40.21,1771700,16.6030114003185,16.7310127316813,16.5245589714187,16.6030114003185,4290791.30781259,0.0,1.0
2006-01-06,40.89,40.9,40.4,40.4,1626800,16.8837885142756,16.8879175894809,16.6814638292183,16.6814638292183,3939865.27038976,0.0,1.0
2006-01-09,41.29,41.3,40.97,41.15,1445300,17.0489515224857,17.0530805976909,16.9168211159176,16.9911444696122,3500299.52993258,0.0,1.0
2006-01-10,41.61,41.89,41.07,41.2,1616400,17.1810819290538,17.2966960348008,16.9581118679701,17.0117898456384,3914678.03236906,0.0,1.0
2006-01-11,41.39,41.71,41.21,41.71,1412300,17.0902422745382,17.2223726811063,17.0159189208437,17.2223726811063,3420378.48621309,0.0,1.0
2006-01-12,41.0,41.49,40.95,41.45,1292300,16.9292083415334,17.1315330265907,16.9085629655071,17.1150167257697,3129756.50905132,0.0,1.0
2006-01-13,40.57,41.15,40.4,41.15,1723000,16.7516581077075,16.9911444696122,16.6814638292183,16.9911444696122,4172847.22208113,0.0,1.0
2006-01-17,40.49,40.65,40.25,40.5,1154200,16.7186255060655,16.7846907093496,16.6195277011395,16.7227545812708,2795299.05033432,0.0,1.0
2006-01-18,40.61,40.68,40.36,40.47,1604000,16.7681744085286,16.7970779349653,16.6649475283972,16.710367355655,3884647.09472901,0.0,1.0
2006-01-19,41.25,41.38,40.64,40.76,955400,17.0324352216647,17.086113199333,16.7805616341443,16.8301105366073,2313835.30816964,0.0,1.0
2006-01-20,40.79,41.5,40.77,41.25,1166800,16.8424977622231,17.135662101796,16.8342396118126,17.0324352216647,2825814.3579363,0.0,1.0
2006-01-23,40.99,41.17,40.79,40.79,738800,16.9250792663281,16.9994026200227,16.8424977622231,16.8424977622231,1789262.63939265,0.0,1.0
2006-01-24,41.35,41.53,40.99,40.99,1088500,17.0737259737172,17.1480493274117,16.9250792663281,16.9250792663281,2636183.51783824,0.0,1.0
2006-01-25,41.64,42.06,41.46,41.8,1264500,17.1934691546695,17.3668903132901,17.119145800975,17.2595343579535,3062429.08434218,0.0,1.0
2006-01-26,41.82,42.02,41.73,41.9,1320500,17.267792508364,17.3503740124691,17.2306308315168,17.3008251100061,3198052.67368435,0.0,1.0
2006-01-27,42.59,42.83,41.92,41.92,1835400,17.5857312991685,17.6848291040945,17.3090832604166,17.3090832604166,4445063.1406893,0.0,1.0
2006-01-30,42.45,42.74,42.22,42.59,1149200,17.5279242462949,17.6476674272472,17.4329555165741,17.5857312991685,2783189.80128591,0.0,1.0
2006-01-31,42.41,42.69,42.17,42.27,1396200,17.5114079454739,17.627022051221,17.4123101405479,17.4536008926004,3381386.70427722,0.0,1.0
2006-02-01,43.07,43.35,42.35,42.5,2255400,17.7839269090206,17.8995410147676,17.4866334942424,17.5485696223212,5462240.0607555,0.0,1.0
2006-02-02,43.03,43.36,42.95,43.01,2347300,17.7674106081995,17.9036700899729,17.7343780065575,17.759152457789,5684808.05826525,0.0,1.0
2006-02-03,42.8,43.11,41.94,42.66,1685100,17.6724418784788,17.8004432098416,17.3173414108271,17.6146348256052,4081059.11429418,0.0,1.0
2006-02-06,43.12,43.22,42.74,42.74,2142000,17.8045722850468,17.8458630370993,17.6476674272472,17.6476674272472,5187602.29233764,0.0,1.0
2006-02-07,43.31,43.47,42.96,42.97,1734700,17.8830247139466,17.9490899172306,17.7385070817628,17.742636156968,4201182.86485439,0.0,1.0
2006-02-08,43.14,43.25,42.78,43.25,1587500,17.8128304354573,17.8582502627151,17.6641837280682,17.8582502627151,3844686.57286928,0.0,1.0
2006-02-09,43.3,43.61,43.0,43.1,1234300,17.8788956387414,18.0068969701042,17.7550233825838,17.7963141346363,2989289.22008979,0.0,1.0
2006-02-10,43.45,43.75,43.08,43.23,1196600,17.9408317668201,18.0647040229777,17.7880559842258,17.8499921123046,2897985.48226481,0.0,1.0
2006-02-13,43.73,43.79,43.3,43.45,902700,18.0564458725672,18.0812203237987,17.8788956387414,17.9408317668201,2186203.82319943,0.0,1.0
2006-02-14,44.08,44.11,43.0,43.78,1404700,18.200963504751,18.2133507303668,17.7550233825838,18.0770912485935,3401972.42765952,0.0,1.0
2006-02-15,44.87,45.0,43.9542,44.0,1668700,18.5271604459659,18.5808384236342,18.1490197386689,18.167930903109,4041340.77741542,0.0,1.0
2006-02-16,45.0,45.12,44.7,44.82,826900,18.5808384236342,18.6303873260972,18.4569661674766,18.5065150699397,2002627.60762558,0.0,1.0
2006-02-17,45.25,45.3,44.75,45.0,1385000,18.6840653037655,18.7047106797918,18.4776115435029,18.5808384236342,3354261.98640879,0.0,1.0
2006-02-21,45.63,45.7,45.07,45.25,1275100,18.8409701615651,18.8698736880018,18.609741950071,18.6840653037655,3088100.6923248,0.0,1.0
2006-02-22,46.15,46.21,44.91,45.8,1498400,19.0556820722382,19.0804565234697,18.5436767467869,18.9111644400544,3628899.75482666,0.0,1.0
2006-02-23,46.06,46.27,45.8105,46.15,936500,19.0185203953909,19.1052309747012,18.9154999690199,19.0556820722382,2268062.34676667,0.0,1.0
2006-02-24,45.91,46.1,45.68,45.97,796900,18.9565842673121,19.0350366962119,18.8616155375913,18.9813587185436,1929972.11333514,0.0,1.0
2006-02-27,45.86,46.1,45.65,45.76,1040800,18.9359388912859,19.0350366962119,18.8492283119756,18.8946481392334,2520661.28191644,0.0,1.0
2006-02-28,45.28,46.0,45.12,45.88,3048700,18.6964525293813,18.9937459441594,18.6303873260972,18.9441970416964,7383493.51477578,0.0,1.0
2006-03-01,44.96,45.4,44.5,45.28,1658300,18.5643221228132,18.7460014318443,18.3743846633716,18.6964525293813,4016153.53939472,0.0,1.0
2006-03-02,44.65,44.89,44.45,44.59,1571300,18.4363207914504,18.5354185963764,18.3537392873453,18.4115463402189,3805452.60595244,0.0,1.0
2006-03-03,44.02,44.4,43.74,44.3,2472800,18.1761890535195,18.3330939113191,18.0605749477724,18.2918031592666,5988750.20938026,0.0,1.0
2006-03-06,45.26,45.43,44.01,44.02,1475600,18.6881943789708,18.75838865746,18.1720599783142,18.1761890535195,3573681.57916592,0.0,1.0
2006-03-07,44.3,45.27,44.22,45.26,1164300,18.2918031592666,18.692323454176,18.2587705576245,18.6881943789708,2819759.73341209,0.0,1.0
2006-03-08,44.32,44.33,43.75,44.19,1347100,18.3000613096771,18.3041903848823,18.0647040229777,18.2463833320088,3262473.87862186,0.0,1.0
2006-03-09,44.74,44.96,44.4,44.52,1319000,18.4734824682976,18.5643221228132,18.3330939113191,18.3826428137821,3194419.89896982,0.0,1.0
2006-03-10,45.11,45.21,44.55,44.98,976400,18.626258250892,18.6675490029445,18.3950300393979,18.5725802732237,2364694.15417295,0.0,1.0
2006-03-13,44.77,45.31,44.42,44.61,792200,18.4858696939134,18.708839754997,18.3413520617296,18.4198044906294,1918589.41922963,0.0,1.0
2006-03-14,45.0,45.18,44.59,44.9,1012700,18.5808384236342,18.6551617773287,18.4115463402189,18.5395476715817,2452607.30226439,0.0,1.0
2006-03-15,45.43,45.96,45.0,45.25,1080700,18.75838865746,18.9772296433384,18.5808384236342,18.6840653037655,2617293.08932273,0.0,1.0
2006-03-16,45.95,46.28,45.5,45.5,1117900,19.1558121459655,19.2933838109964,18.9682144209234,18.9682144209234,2681562.36909114,0.4425,1.0
2006-03-17,46.71,46.72,45.82,46.22,1870800,19.47264385937,19.4768126977043,19.1016172476201,19.2683707809908,4487581.0717378,0.0,1.0
2006-03-20,46.07,46.96,45.85,46.96,1319500,19.2058382059768,19.5768648177267,19.1141237626229,19.5768648177267,3165150.322941,0.0,1.0
2006-03-21,45.6,46.2,45.28,45.9,1307800,19.0099028042661,19.2600331043223,18.8764999775695,19.1349679542942,3137084.95061936,0.0,1.0
2006-03-22,45.85,45.9,45.28,45.5,1371800,19.1141237626229,19.1349679542942,18.8764999775695,18.9682144209234,3290604.93596852,0.0,1.0
2006-03-23,46.01,46.17,45.64,45.64,1111200,19.1808251759712,19.2475265893195,19.0265781576032,19.0265781576032,2665490.74562488,0.0,1.0
2006-03-24,46.1,46.19,45.99,46.0,1265700,19.2183447209796,19.255864265988,19.1724874993026,19.1766563376369,3036097.58525686,0.0,1.0
2006-03-27,46.05,46.2,45.75,46.15,1607200,19.1975005293082,19.2600331043223,19.0724353792802,19.2391889126509,3855270.63208093,0.0,1.0
2006-03-28,46.56,46.92,45.75,45.8,1429000,19.4101112843559,19.5601894643896,19.0724353792802,19.0932795709515,3427813.42287435,0.0,1.0
2006-03-29,47.4,47.74,46.9,46.9,1231900,19.7602937044345,19.9020342077997,19.5518517877211,19.5518517877211,2955019.84299434,0.0,1.0
2006-03-30,46.75,47.37,46.43,47.15,1440100,19.4893192127071,19.7477871894317,19.3559163860105,19.6560727460778,3454439.54533333,0.0,1.0
2006-03-31,46.79,46.9,46.21,46.75,1204800,19.5059945660441,19.5518517877211,19.2642019426565,19.4893192127071,2890013.72419805,0.0,1.0
2006-04-03,46.25,47.47,46.04,47.04,1526700,19.2808772959936,19.7894755727744,19.193331690974,19.6102155244009,3662171.27550893,0.0,1.0
2006-04-04,45.65,46.25,45.3,46.09,1717900,19.0307469959375,19.2808772959936,18.8848376542381,19.2141758826453,4120812.23173955,0.0,1.0
2006-04-05,45.6,46.25,45.59,45.9,1480200,19.0099028042661,19.2808772959936,19.0057339659319,19.1349679542942,3550629.41115368,0.0,1.0
2006-04-06,44.86,45.65,44.75,45.6,2264400,18.7014087675302,19.0307469959375,18.6555515458533,19.0099028042661,5431728.98163518,0.0,1.0
2006-04-07,43.99,45.06,43.99,44.8,1111500,18.3387198324488,18.7847855342156,18.3387198324488,18.6763957375246,2666210.37055622,0.0,1.0
2006-04-10,43.29,43.99,43.11,43.99,1478300,18.04690114905,18.3387198324488,17.9718620590332,18.3387198324488,3546071.78658862,0.0,1.0
2006-04-11,43.21,43.61,43.18,43.31,1259700,18.0135504423759,18.1803039757466,18.0010439273731,18.0552388257186,3021705.08663037,0.0,1.0
2006-04-12,43.29,43.7,43.02,43.21,1328200,18.04690114905,18.217823520755,17.9343425140248,18.0135504423759,3186019.44594941,0.0,1.0
2006-04-13,42.63,43.29,42.53,43.03,1481900,17.7717578189883,18.04690114905,17.7300694356456,17.938511352359,3554707.2857645,0.0,1.0
2006-04-17,42.72,42.87,42.5,42.53,1072200,17.8092773639967,17.8718099390107,17.7175629206428,17.7300694356456,2571939.50455274,0.0,1.0
2006-04-18,43.84,44.17,42.81,42.84,1419700,18.2761872574348,18.4137589224657,17.8467969090051,17.8593034240079,3405505.05000329,0.0,1.0
2006-04-19,44.49,44.5,43.62,43.7,1568200,18.5471617491623,18.5513305874966,18.1844728140809,18.217823520755,3761719.39100877,0.0,1.0
2006-04-20,44.65,44.72,44.09,44.33,1559200,18.6138631625106,18.6430450308505,18.3804082157915,18.480460335814,3740130.64306905,0.0,1.0
2006-04-21,44.95,45.06,44.69,44.9,1676200,18.7389283125387,18.7847855342156,18.6305385158477,18.7180841208673,4020784.36628548,0.0,1.0
2006-04-24,44.78,44.98,44.51,44.78,1753300,18.6680580608561,18.7514348275415,18.5554994258308,18.6680580608561,4205727.97363581,0.0,1.0
2006-04-25,44.49,44.86,44.3,44.77,1389100,18.5471617491623,18.7014087675302,18.4679538208112,18.6638892225218,3332103.30700822,0.0,1.0
2006-04-26,44.31,44.91,44.15,44.71,1210400,18.4721226591455,18.7222529592016,18.4054212457971,18.6388761925162,2903446.72291609,0.0,1.0
2006-04-27,44.71,45.0,43.78,43.95,1030800,18.6388761925162,18.75977250421,18.2511742274292,18.3220444791118,2472631.26403,0.0,1.0
2006-04-28,44.87,45.25,44.46,44.73,1511800,18.7055776058645,18.8639934625667,18.5346552341595,18.6472138691847,3626429.90391982,0.0,1.0
2006-05-01,44.34,45.1,44.2,44.87,1398700,18.4846291741483,18.8014608875527,18.4262654374685,18.7055776058645,3355131.30481059,0.0,1.0
2006-05-02,43.67,44.31,43.32,44.3,1565800,18.2053170057522,18.4721226591455,18.0594076640528,18.4679538208112,3755962.39155819,0.0,1.0
2006-05-03,42.76,43.99,42.68,43.4,1886100,17.8259527173338,18.3387198324488,17.7926020106596,18.092758370727,4524281.94323533,0.0,1.0
2006-05-04,43.93,44.36,42.84,42.9,2415200,18.3137068024432,18.4929668508168,17.8593034240079,17.8843164540135,5793460.44711415,0.0,1.0
2006-05-05,44.25,44.64,44.12,44.15,1674400,18.4471096291398,18.6096943241763,18.3929147307943,18.4054212457971,4016466.61669755,0.0,1.0
2006-05-08,44.74,44.74,44.07,44.35,1018600,18.651382707519,18.651382707519,18.372070539123,18.4887980124825,2443366.51682282,0.0,1.0
2006-05-09,44.6,44.88,44.35,44.73,743300,18.5930189708392,18.7097464441988,18.4887980124825,18.6472138691847,1782990.7048443,0.0,1.0
2006-05-10,44.71,45.04,44.35,44.55,895400,18.6388761925162,18.7764478575471,18.4887980124825,18.5721747791679,2147840.54502567,0.0,1.0
2006-05-11,43.47,44.69,43.33,44.61,1042200,18.1219402390669,18.6305385158477,18.0635765023871,18.5971878091735,2499977.01142031,0.0,1.0
2006-05-12,42.9,43.35,42.38,43.35,971300,17.8843164540135,18.0719141790556,17.6675368606316,18.0719141790556,2329905.6526507,0.0,1.0
2006-05-15,43.63,43.79,42.47,42.95,1874900,18.1886416524152,18.2553430657635,17.70505640564,17.9051606456849,4497415.94579922,0.0,1.0
2006-05-16,43.62,44.02,43.34,43.63,677200,18.1844728140809,18.3512263474517,18.0677453407214,18.1886416524152,1624433.34497586,0.0,1.0
2006-05-17,42.88,43.4,42.85,43.12,1343700,17.875978777345,18.092758370727,17.8634722623422,17.9760308973675,3223200.06740115,0.0,1.0
2006-05-18,42.45,43.65,42.37,43.09,1206500,17.6967187289714,18.1969793290837,17.6633680222973,17.9635243823646,2894091.59880889,0.0,1.0
2006-05-19,42.36,42.85,41.76,42.55,1505900,17.659199183963,17.8634722623422,17.4090688839069,17.7384071123141,3612277.28027045,0.0,1.0
2006-05-22,42.01,42.24,41.5,41.95,1059000,17.5132898422636,17.6091731239518,17.3006790872159,17.488276812258,2540276.00757448,0.0,1.0
2006-05-23,41.91,42.44,41.88,42.06,938300,17.4716014589209,17.6925498906372,17.4590949439181,17.534134033935,2250746.91020503,0.0,1.0
2006-05-24,42.3,42.56,41.45,41.7,1355600,17.6341861539574,17.7425759506484,17.2798348955445,17.3840558539013,3251745.18967701,0.0,1.0
2006-05-25,43.49,43.81,42.65,42.85,944800,18.1302779157354,18.263680742432,17.7800954956568,17.8634722623422,2266338.78371706,0.0,1.0
2006-05-26,43.92,43.92,43.39,43.6,692800,18.309537964109,18.309537964109,18.0885895323927,18.1761351374124,1661853.84140471,0.0,1.0
2006-05-30,43.9,44.16,43.6,43.78,1208400,18.3012002874404,18.4095900841314,18.1761351374124,18.2511742274292,2898649.22337394,0.0,1.0
2006-05-31,44.1,44.46,43.49,44.1,1536600,18.3845770541258,18.5346552341595,18.1302779157354,18.3845770541258,3685918.89824262,0.0,1.0
2006-06-01,45.11,45.15,44.15,44.2,1386700,18.805629725887,18.822305079224,18.4054212457971,18.4262654374685,3326346.30755762,0.0,1.0
2006-06-02,45.1,47.06,44.64,45.11,1585000,18.8014608875527,19.6185532010694,18.6096943241763,18.805629725887,3802018.38716293,0.0,1.0
2006-06-05,45.01,45.79,44.67,44.95,1142400,18.7639413425443,19.0891107326172,18.6222008391791,18.7389283125387,2740331.7384826,0.0,1.0
2006-06-06,44.85,45.13,44.36,45.1,1086000,18.697239929196,18.8139674025555,18.4929668508168,18.8014608875527,2605042.25139365,0.0,1.0
2006-06-07,44.93,45.14,44.52,44.85,922300,18.7305906358701,18.8181362408898,18.5596682641651,18.697239929196,2212366.91386774,0.0,1.0
2006-06-08,44.29,44.98,43.88,44.87,2055300,18.4637849824769,18.7514348275415,18.2928626107719,18.7055776058645,4930150.40450219,0.0,1.0
2006-06-09,44.72,44.76,44.23,44.29,878500,18.6430450308505,18.6597203841875,18.4387719524713,18.4637849824769,2107301.6738944,0.0,1.0
2006-06-12,44.27,44.64,44.12,44.25,1444900,18.4554473058084,18.6096943241763,18.3929147307943,18.4471096291398,3465953.54423452,0.0,1.0
2006-06-13,44.27,44.78,44.13,44.45,1514400,18.4554473058084,18.6680580608561,18.3970835691286,18.5304863958252,3632666.65332463,0.0,1.0
2006-06-14,44.52,44.58,44.08,44.08,1653500,18.5596682641651,18.5846812941707,18.3762393774573,18.3762393774573,3966332.74648196,0.0,1.0
2006-06-15,44.82,44.87,44.0,44.07,1168800,18.8692045104846,18.8902544932049,18.5239847938715,18.5534547696799,2776249.30986848,0.4425,1.0
2006-06-16,44.49,44.86,44.22,44.58,1347000,18.7302746245305,18.8860444966608,18.6166047178409,18.7681645934271,3199527.56707123,0.0,1.0
2006-06-19,44.55,44.9,44.16,44.9,1181300,18.7555346037949,18.9028844828371,18.5913447385765,18.9028844828371,2805940.54564308,0.0,1.0
2006-06-20,44.48,44.76,44.2,44.56,1312200,18.7260646279865,18.8439445312202,18.6081847247527,18.759744600339,3116867.16667472,0.0,1.0
2006-06-21,44.61,44.72,44.2,44.48,1417300,18.7807945830593,18.8271045450439,18.6081847247527,18.7260646279865,3366511.07706758,0.0,1.0
2006-06-22,44.29,44.61,44.15,44.5,559500,18.6460746936493,18.7807945830593,18.5871347420324,18.7344846210746,1328979.71327123,0.0,1.0
2006-06-23,43.92,44.24,43.67,44.15,1141700,18.490304821519,18.625024710929,18.3850549079175,18.5871347420324,2711878.71070914,0.0,1.0
2006-06-26,44.4,44.45,43.87,44.05,851900,18.692384655634,18.7134346383543,18.4692548387987,18.5450347765918,2023517.10051074,0.0,1.0
2006-06-27,43.75,44.59,43.74,44.42,910800,18.41873488027,18.7723745899711,18.4145248837259,18.7008046487221,2163422.20348067,0.0,1.0
2006-06-28,44.04,44.23,43.8,43.9,674400,18.5408247800477,18.6208147143849,18.4397848629903,18.4818848284309,1601901.55251139,0.0,1.0
2006-06-29,44.46,49.0,43.29,43.95,2432300,18.7176446348983,20.6289830659024,18.2250750392431,18.5029348111512,5777439.42196537,0.0,1.0
2006-06-30,44.73,44.96,44.43,44.56,1357500,18.831314541588,18.9281444621014,18.7050146452662,18.759744600339,3224468.20512189,0.0,1.0
2006-07-03,45.33,45.39,44.83,45.05,726900,19.0839143342317,19.1091743134961,18.8734145070286,18.966034430998,1726604.74276472,0.0,1.0
2006-07-05,45.28,45.48,44.85,44.9,2076400,19.0628643515114,19.1470642823926,18.8818345001167,18.9028844828371,4932070.55699086,0.0,1.0
2006-07-06,45.57,45.6,45.05,45.3,1709700,19.1849542512892,19.1975842409214,18.966034430998,19.0712843445995,4061048.4643071,0.0,1.0
2006-07-07,45.23,45.6,45.1,45.43,1623200,19.0418143687911,19.1975842409214,18.9870844137183,19.1260142996723,3855585.11274685,0.0,1.0
2006-07-10,45.7,45.74,45.35,45.41,1368300,19.239684206362,19.2565241925382,19.0923343273198,19.1175943065842,3250121.43283114,0.0,1.0
2006-07-11,45.81,45.98,45.45,45.63,1137700,19.2859941683467,19.3575641095957,19.1344342927604,19.2102142305536,2702377.51526126,0.0,1.0
2006-07-12,46.15,46.24,45.75,46.06,1678500,19.4291340508448,19.4670240197413,19.2607341890823,19.3912440819482,3986939.13981369,0.0,1.0
2006-07-13,45.46,47.09,45.38,47.09,1548900,19.1386442893045,19.8248737259866,19.104964316952,19.8248737259866,3679100.40730261,0.0,1.0
2006-07-14,44.67,45.41,44.53,45.38,1097100,18.8060545623236,19.1175943065842,18.7471146107068,19.104964316952,2605940.38146536,0.0,1.0
2006-07-17,44.51,44.88,44.42,44.62,1144300,18.7386946176186,18.8944644897489,18.7008046487221,18.7850045796033,2718054.48775027,0.0,1.0
2006-07-18,44.91,44.96,44.42,44.7,741500,18.9070944793811,18.9281444621014,18.7008046487221,18.8186845519558,1761284.10614945,0.0,1.0
2006-07-19,46.09,46.23,45.0,45.11,1494300,19.4038740715804,19.4628140231973,18.9449844482777,18.9912944102624,3549409.08943914,0.0,1.0
2006-07-20,45.77,46.4,45.73,46.39,1127100,19.2691541821704,19.5343839644463,19.2523141959942,19.5301739679023,2677199.34732441,0.0,1.0
2006-07-21,44.95,45.99,44.9,45.99,1272800,18.9239344655574,19.3617741061398,18.9028844828371,19.3617741061398,3023280.39151317,0.0,1.0
2006-07-24,45.62,45.63,44.04,44.1,1238600,19.2060042340095,19.2102142305536,18.5408247800477,18.5660847593121,2942045.17043386,0.0,1.0
2006-07-25,45.68,45.82,45.37,45.42,1270600,19.2312642132739,19.2902041648907,19.100754320408,19.1218043031283,3018054.73401684,0.0,1.0
2006-07-26,46.13,46.15,45.63,45.68,1281400,19.4207140577566,19.4291340508448,19.2102142305536,19.2312642132739,3043707.96172611,0.0,1.0
2006-07-27,46.15,46.6,45.96,46.38,1227700,19.4291340508448,19.6185838953275,19.3491441165076,19.5259639713582,2916154.41283841,0.0,1.0
2006-07-28,46.88,46.98,46.62,46.98,1397400,19.7364637985613,19.7785637640019,19.6270038884157,19.7785637640019,3319242.62971442,0.0,1.0
2006-07-31,46.51,46.78,46.35,46.59,1035400,19.580693926431,19.6943638331207,19.513333981726,19.6143738987835,2459384.44168192,0.0,1.0
2006-08-01,46.41,46.61,45.62,46.2,1247000,19.5385939609904,19.6227938918716,19.2060042340095,19.4501840335651,2961997.68087439,0.0,1.0
2006-08-02,47.07,48.5,46.88,48.0,2387800,19.8164537328984,20.4184832386993,19.7364637985613,20.2079834114962,5671738.62260778,0.0,1.0
2006-08-03,47.7,47.81,47.0,47.0,2864200,20.0816835151743,20.127993477159,19.78698375709,19.78698375709,6803331.00044945,0.0,1.0
2006-08-04,48.5,48.74,48.17,48.74,1717900,20.4184832386993,20.5195231557568,20.2795533527452,20.5195231557568,4080525.91497524,0.0,1.0
2006-08-07,47.87,48.42,47.66,48.42,1042900,20.1532534564234,20.3848032663468,20.0648435289981,20.3848032663468,2477199.18314668,0.0,1.0
2006-08-08,47.33,47.95,47.23,47.78,1338200,19.925913643044,20.1869334287759,19.8838136776034,20.1153634875268,3178624.93708591,0.0,1.0
2006-08-09,47.3,47.75,47.14,47.68,909100,19.9132836534119,20.1027334978946,19.8459237087069,20.0732635220862,2159384.19541532,0.0,1.0
2006-08-10,47.35,47.56,46.76,47.26,926900,19.9343336361322,20.0227435635575,19.6859438400325,19.8964436672356,2201664.51515836,0.0,1.0
2006-08-11,47.31,47.42,47.03,47.26,908600,19.9174936499559,19.9638036119406,19.7996137467222,19.8964436672356,2158196.54598435,0.0,1.0
2006-08-14,47.84,48.39,47.59,47.75,836700,20.1406234667912,20.3721732767146,20.0353735531897,20.1027334978946,1987412.55780883,0.0,1.0
2006-08-15,48.5,48.7,48.27,48.5,1085100,20.4184832386993,20.5026831695805,20.3216533181859,20.4184832386993,2577436.79512174,0.0,1.0
2006-08-16,47.64,48.02,46.92,47.25,3719400,20.05642353591,20.2164034045843,19.7533037847375,19.8922336706916,8834686.58720466,0.0,1.0
2006-08-17,47.24,47.67,47.07,47.67,2790800,19.8880236741475,20.0690535255421,19.8164537328984,20.0690535255421,6628984.06398097,0.0,1.0
2006-08-18,47.27,47.43,47.1,47.35,1541600,19.9006536637797,19.9680136084847,19.8290837225306,19.9343336361322,3661760.72561024,0.0,1.0
2006-08-21,47.93,48.0,47.47,47.89,1854000,20.1785134356878,20.2079834114962,19.9848535946609,20.1616734495115,4403804.09008911,0.0,1.0
2006-08-22,48.6,48.71,47.8,47.9,1662900,20.4605832041399,20.5068931661246,20.123783480615,20.1658834460556,3949884.47756699,0.0,1.0
2006-08-23,48.35,48.75,48.11,48.75,974400,20.3553332905383,20.5237331523008,20.2542933734809,20.5237331523008,2314491.21110186,0.0,1.0
2006-08-24,48.73,48.79,48.21,48.21,1522500,20.5153131592127,20.5405731384771,20.2963933389215,20.2963933389215,3616392.51734665,0.0,1.0
2006-08-25,48.88,49.05,48.55,48.63,1594400,20.5784631073736,20.6500330486227,20.4395332214196,20.4732131937721,3787176.50552217,0.0,1.0
2006-08-28,49.42,49.49,48.62,48.93,1174800,20.8058029207529,20.8352728965614,20.469003197228,20.5995130900939,2790501.1030403,0.0,1.0
2006-08-29,49.36,49.49,49.05,49.42,919000,20.7805429414886,20.8352728965614,20.6500330486227,20.8058029207529,2182899.65414881,0.0,1.0
2006-08-30,49.87,49.92,49.36,49.5,934500,20.9952527652357,21.016302747956,20.7805429414886,20.8394828931054,2219716.78650932,0.0,1.0
2006-08-31,49.87,50.02,49.66,49.9,932900,20.9952527652357,21.0584027133966,20.9068428378104,21.0078827548679,2215916.30833018,0.0,1.0
2006-09-01,49.37,50.08,49.3,50.07,1030700,20.7847529380326,21.083662692661,20.7552829622242,21.079452696117,2448220.53703067,0.0,1.0
2006-09-05,50.1,50.15,49.355,49.47,1055600,21.0920826857491,21.1131326684695,20.7784379432165,20.8268529034733,2507365.47869368,0.0,1.0
2006-09-06,49.68,50.18,49.57,49.8,903800,20.9152628308986,21.1257626581016,20.8689528689139,20.9657827894273,2146795.11144689,0.0,1.0
2006-09-07,49.22,49.71,49.07,49.58,858700,20.7216029898717,20.9278928205307,20.6584530417108,20.8731628654579,2039669.13277213,0.0,1.0
2006-09-08,49.97,50.12,48.77,49.42,930900,21.0373527306763,21.1005026788373,20.5321531453889,20.8058029207529,2211165.71060624,0.0,1.0
2006-09-11,50.29,50.29,49.55,49.77,1005100,21.1720726200863,21.1720726200863,20.8605328758257,20.9531527997951,2387412.88616428,0.0,1.0
2006-09-12,50.83,50.95,50.06,50.49,1022700,21.3994124334656,21.4499323919944,21.0752426995729,21.2562725509675,2429218.14613493,0.0,1.0
2006-09-13,50.93,51.35,50.68,50.86,1519100,21.4415123989063,21.6183322537569,21.3362624853047,21.4120424230978,3608316.50121595,0.0,1.0
2006-09-14,50.5,50.52,50.07,50.3,978600,21.4467748945863,21.4552686668218,21.2641587915235,21.3618371722315,2304276.52842454,0.4425,1.0
2006-09-15,50.81,51.02,50.6,50.75,1237200,21.5784283642363,21.6676129727088,21.4892437557637,21.5529470475298,2913193.25665935,0.0,1.0
2006-09-18,50.75,50.89,50.35,50.8,872600,21.5529470475298,21.6124034531782,21.3830716028202,21.5741814781185,2054681.89117439,0.0,1.0
2006-09-19,50.79,51.02,50.42,50.58,919700,21.5699345920008,21.6676129727088,21.4127998056444,21.4807499835283,2165586.67810346,0.0,1.0
2006-09-20,50.27,50.96,50.15,50.78,1205800,21.3490965138783,21.6421316560024,21.2981338804654,21.5656877058831,2839256.73203997,0.0,1.0
2006-09-21,49.29,50.37,49.05,50.37,1546100,20.9329016743398,21.3915653750557,20.8309764075141,21.3915653750557,3640549.70426853,0.0,1.0
2006-09-22,49.68,49.7,49.01,49.39,966900,21.0985302329317,21.1070240051672,20.8139888630431,20.9753705355172,2276726.93167145,0.0,1.0
2006-09-25,49.69,49.93,49.19,49.68,1084300,21.1027771190494,21.2047023858752,20.8904328131624,21.0985302329317,2553164.76575795,0.0,1.0
2006-09-26,49.35,49.61,49.14,49.56,1201900,20.9583829910463,21.0688020301075,20.8691983825737,21.0475675995188,2830073.53312227,0.0,1.0
2006-09-27,50.53,50.53,49.0,49.35,2625500,21.4595155529396,21.4595155529396,20.8097419769254,20.9583829910463,6182176.60471962,0.0,1.0
2006-09-28,50.42,50.51,50.2,50.5,1203700,21.4127998056444,21.4510217807041,21.3193683110541,21.4467748945863,2834311.93262275,0.0,1.0
2006-09-29,50.58,50.75,50.25,50.5,1184500,21.4807499835283,21.5529470475298,21.3406027416428,21.4467748945863,2789102.33795101,0.0,1.0
2006-10-02,50.71,51.08,50.02,50.64,740400,21.5359595030589,21.6930942894153,21.2429243609348,21.5062313002347,1743394.99452844,0.0,1.0
2006-10-03,51.18,51.34,50.7,50.71,1650700,21.7355631505927,21.8035133284765,21.5317126169411,21.5359595030589,3886847.80857386,0.0,1.0
2006-10-04,51.65,51.68,51.21,51.34,1807200,21.9351667981264,21.9479074564796,21.7483038089459,21.8035133284765,4255353.09847623,0.0,1.0
2006-10-05,52.26,52.32,51.47,51.5,1074500,22.1942268513086,22.219708168015,21.8587228480071,21.8714635063603,2530089.03514425,0.0,1.0
2006-10-06,51.63,52.17,51.45,52.05,1223100,21.9266730258909,22.1560048762489,21.8502290757716,22.105042242836,2879992.46057231,0.0,1.0
2006-10-09,51.97,51.97,51.13,51.64,874500,22.0710671538941,22.0710671538941,21.714328720004,21.9309199120087,2059155.75731378,0.0,1.0
2006-10-10,51.94,52.36,51.23,51.97,1099500,22.0583264955409,22.236695712486,21.7567975811814,22.0710671538941,2588955.69487306,0.0,1.0
2006-10-11,51.93,52.4,51.7,51.7,975400,22.0540796094231,22.2536832569569,21.9564012287151,21.9564012287151,2296741.59597926,0.0,1.0
2006-10-12,52.31,52.44,51.82,52.22,947600,22.2154612818973,22.2706708014279,22.007363862128,22.1772393068376,2231281.87036081,0.0,1.0
2006-10-13,53.06,53.19,52.22,52.31,2061300,22.5339777407278,22.5891872602584,22.1772393068376,22.2154612818973,4853673.82795983,0.0,1.0
2006-10-16,53.53,53.59,53.1,53.35,864700,22.7335813882615,22.759062704968,22.5509652851987,22.6571374381422,2036080.02670008,0.0,1.0
2006-10-17,53.38,53.56,53.14,53.43,1267800,22.6698780964954,22.7463220466147,22.5679528296697,22.6911125270841,2985246.04816742,0.0,1.0
2006-10-18,53.84,54.02,53.51,53.88,1588900,22.8652348579115,22.9416788080308,22.725087616026,22.8822224023824,3741329.42572424,0.0,1.0
2006-10-19,53.37,53.99,53.25,53.86,1096200,22.6656312103777,22.9289381496776,22.6146685769648,22.8737286301469,2581185.29578886,0.0,1.0
2006-10-20,53.74,53.9,53.04,53.57,1191500,22.8227659967341,22.8907161746179,22.5254839684923,22.7505689327325,2805585.00267508,0.0,1.0
2006-10-23,54.33,54.4064,53.48,53.57,1126400,23.0733322776807,23.1057784876202,22.7123469576728,22.7505689327325,2652296.22074127,0.0,1.0
2006-10-24,54.1,54.48,54.04,54.3,1006900,22.9756538969727,23.1370355694468,22.9501725802663,23.0605916193275,2370913.58723755,0.0,1.0
2006-10-25,54.5,54.6,53.94,54.28,860000,23.1455293416823,23.1879982028597,22.9077037190889,23.052097847092,2025013.09467106,0.0,1.0
2006-10-26,54.73,54.91,54.42,54.75,977100,23.2432077223903,23.3196516725096,23.1115542527404,23.2517014946258,2300744.52884081,0.0,1.0
2006-10-27,54.45,54.7,54.27,54.55,965100,23.1242949110936,23.2304670640371,23.0478509609743,23.166763772271,2272488.53217098,0.0,1.0
2006-10-30,54.71,54.82,54.11,54.55,1170000,23.2347139501548,23.28142969745,22.9799007830904,23.166763772271,2754959.67530831,0.0,1.0
2006-10-31,54.61,54.97,54.23,54.94,1195600,23.1922450889774,23.3451329892161,23.0308634165033,23.3323923308628,2815239.13487061,0.0,1.0
2006-11-01,53.14,54.5,53.05,54.5,1730000,22.5679528296697,23.1455293416823,22.52973085461,23.1455293416823,4073572.85323365,0.0,1.0
2006-11-02,51.41,52.59,51.0,52.35,3742000,21.8332415313007,22.334374093194,21.6591192004733,22.2324488263682,8811161.62820827,0.0,1.0
2006-11-03,49.94,51.33,49.42,51.04,3142700,21.2089492719929,21.7992664423588,20.9881111938704,21.6761067449443,7400010.06118926,0.0,1.0
2006-11-06,50.47,50.63,49.8,49.8,2256800,21.4340342362331,21.501984414117,21.1494928663446,21.1494928663446,5314011.10703915,0.0,1.0
2006-11-07,49.95,50.37,49.86,50.19,1466900,21.2131961581107,21.3915653750557,21.174974183051,21.3151214249364,3454060.12624765,0.0,1.0
2006-11-08,50.17,50.38,49.45,49.81,1130900,21.3066276527009,21.3958122611735,21.0008518522237,21.1537397524623,2662892.21949245,0.0,1.0
2006-11-09,50.44,50.75,49.88,50.21,1276400,21.4212935778799,21.5529470475298,21.1834679552865,21.3236151971719,3005496.17911413,0.0,1.0
2006-11-10,50.82,50.88,49.99,50.4,1362500,21.582675250354,21.6081565670605,21.2301837025816,21.4043060334089,3208232.95522015,0.0,1.0
2006-11-13,50.61,50.76,50.22,50.42,1027400,21.4934906418815,21.5571939336476,21.3278620832896,21.4127998056444,2419184.24821518,0.0,1.0
2006-11-14,51.77,51.9,51.0,51.5,2461300,21.9861294315393,22.0413389510699,21.6591192004733,21.8714635063603,5795540.38362081,0.0,1.0
2006-11-15,51.18,51.8,51.18,51.8,1622600,21.7355631505927,21.9988700898925,21.7355631505927,21.9988700898925,3820681.68303868,0.0,1.0
2006-11-16,51.05,51.29,50.99,51.18,1572700,21.680353631062,21.7822788978878,21.6548723143556,21.7355631505927,3703183.83021999,0.0,1.0
2006-11-17,50.57,50.88,50.42,50.66,1364200,21.4765030974105,21.6081565670605,21.4127998056444,21.5147250724702,3212235.88808171,0.0,1.0
2006-11-20,52.27,61.5,52.13,52.49,3717000,22.1984737374263,26.1183496241002,22.1390173317779,22.2919052320166,8752294.96847948,0.0,1.0
2006-11-21,53.42,53.53,52.17,52.17,2253800,22.6868656409664,22.7335813882615,22.1560048762489,22.1560048762489,5306947.10787168,0.0,1.0
2006-11-22,53.39,53.93,52.78,53.65,1018700,22.6741249826132,22.9034568329711,22.415064929431,22.7845440216744,2398698.65062955,0.0,1.0
2006-11-24,53.62,53.82,53.26,53.31,409400,22.7718033633212,22.856741085676,22.6189154630825,22.6401498936712,964000.419718992,0.0,1.0
2006-11-27,51.83,53.65,51.75,53.65,1411000,22.0116107482457,22.7845440216744,21.9776356593038,22.7845440216744,3322434.27509405,0.0,1.0
2006-11-28,51.68,52.03,51.2,51.81,1684000,21.9479074564796,22.0965484706005,21.7440569228281,22.0031169760103,3965258.19933265,0.0,1.0
2006-11-29,52.61,52.74,51.76,51.82,1774200,22.3428678654295,22.3980773849601,21.9818825454216,22.007363862128,4177649.10763418,0.0,1.0
2006-11-30,53.26,53.6,52.5,52.73,2179400,22.6189154630825,22.7633095910857,22.2961521181343,22.3938304988423,5131759.92851875,0.0,1.0
2006-12-01,52.84,53.56,52.55,53.49,1600700,22.4405462461375,22.7463220466147,22.317386548723,22.7165938437906,3769114.48911624,0.0,1.0
2006-12-04,53.73,54.05,53.12,53.25,1792100,22.8185191106163,22.954419466384,22.5594590574342,22.6146685769648,4219797.63600002,0.0,1.0
2006-12-05,53.1,53.86,53.09,53.8,1815100,22.5509652851987,22.8737286301469,22.546718399081,22.8482473134405,4273954.96295053,0.0,1.0
2006-12-06,52.95,53.19,52.19,52.95,1849200,22.4872619934326,22.5891872602584,22.1644986484844,22.4872619934326,4354249.08682062,0.0,1.0
2006-12-07,52.68,53.25,52.56,53.25,1015100,22.3725960682536,22.6146685769648,22.3216334348408,22.6146685769648,2390221.85162861,0.0,1.0
2006-12-08,52.6,53.08,52.42,52.7,1208300,22.3386209793117,22.5424715129632,22.2621770291924,22.3810898404891,2845143.39801285,0.0,1.0
2006-12-11,52.95,53.21,52.41,52.5,1227600,22.4872619934326,22.5976810324938,22.2579301430747,22.2961521181343,2890588.45932349,0.0,1.0
2006-12-12,52.94,53.35,52.7,53.14,1180600,22.4830151073149,22.6571374381422,22.3810898404891,22.5679528296697,2779919.13903332,0.0,1.0
2006-12-13,52.27,53.38,52.05,53.38,1551100,22.1984737374263,22.6698780964954,22.105042242836,22.6698780964954,3652323.03621429,0.0,1.0
2006-12-14,52.2,52.56,52.07,52.49,1511000,22.1687455346021,22.3216334348408,22.1135360150715,22.2919052320166,3557900.91400928,0.0,1.0
2006-12-15,51.89,52.59,51.74,52.5,2083700,22.0370920649522,22.334374093194,21.9733887731861,22.2961521181343,4906418.35507686,0.0,1.0
2006-12-18,51.65,52.46,51.6,52.2,1229200,21.9351667981264,22.2791645736634,21.9139323675377,22.1687455346021,2894355.92554614,0.0,1.0
2006-12-19,50.93,51.61,50.55,51.35,2017800,21.6293909976492,21.9181792536555,21.468009325175,21.8077602145942,4751245.84003171,0.0,1.0
2006-12-20,50.89,51.21,50.5,50.65,1575200,21.8088219361237,21.9459573855157,21.6416881071772,21.7059703490797,3675665.20717111,0.4625,1.0
2006-12-21,50.3,51.22,50.24,50.99,1113500,21.5559784513071,21.9502428683092,21.5302655545461,21.8516767640587,2598307.01383002,0.0,1.0
2006-12-22,49.78,50.25,49.63,50.25,885300,21.3331333460451,21.5345510373396,21.2688511041426,21.5345510373396,2065811.58450266,0.0,1.0
2006-12-26,50.4,50.59,49.8,49.8,699300,21.5988332792421,21.6802574523187,21.3417043116321,21.3417043116321,1631788.1407915,0.0,1.0
2006-12-27,50.61,50.98,50.45,50.9,884500,21.6888284179057,21.8473912812652,21.6202606932097,21.8131074189172,2063944.81700282,0.0,1.0
2006-12-28,50.58,50.74,50.3,50.55,997200,21.6759719695252,21.7445396942212,21.5559784513071,21.6631155211447,2326925.68854179,0.0,1.0
2006-12-29,50.75,51.17,50.52,50.7,957000,21.7488251770147,21.9288154543417,21.6502590727642,21.7273977630472,2233120.62167519,0.0,1.0
2007-01-03,50.82,51.58,50.44,50.98,2015600,21.7788235565692,22.1045202488752,21.6159752104161,21.8473912812652,4703320.71582916,0.0,1.0
2007-01-04,50.92,51.31,50.63,50.9,2415200,21.8216783845042,21.9888122134507,21.6973993834927,21.8131074189172,5635771.08199573,0.0,1.0
2007-01-05,49.92,50.75,49.58,50.75,2174600,21.3931301051541,21.7488251770147,21.2474236901751,21.7488251770147,5074340.75642098,0.0,1.0
2007-01-08,49.88,50.0,49.54,49.6,1570700,21.3759881739801,21.4274139675021,21.2302817590011,21.2559946557621,3665164.63998456,0.0,1.0
2007-01-09,50.6,50.66,49.87,50.18,1879300,21.6845429351122,21.7102558318732,21.3717026911866,21.5045526577851,4385270.20304511,0.0,1.0
2007-01-10,51.4,51.47,50.15,50.25,1632400,22.0273815585922,22.0573799381467,21.4916962094046,21.5345510373396,3809139.08340917,0.0,1.0
2007-01-11,52.22,52.66,51.4,51.47,1800600,22.3787911476592,22.5673523905732,22.0273815585922,22.0573799381467,4201626.95024906,0.0,1.0
2007-01-12,52.66,52.78,52.0,52.0,1224800,22.5673523905732,22.6187781840952,22.2845105262022,22.2845105262022,2858021.04224428,0.0,1.0
2007-01-16,53.61,53.98,52.79,52.94,1664200,22.9744732559558,23.1330361193153,22.6230636668888,22.6873459087913,3883343.09152753,0.0,1.0
2007-01-17,53.4,53.85,52.73,53.31,1675500,22.8844781172923,23.0773248429998,22.5973507701277,22.8459087721508,3909711.18246267,0.0,1.0
2007-01-18,53.45,53.99,53.14,53.64,947700,22.9059055312598,23.1373216021088,22.7730555646613,22.9873297043363,2211419.44948963,0.0,1.0
2007-01-19,53.87,53.87,53.13,53.68,1170500,23.0858958085868,23.0858958085868,22.7687700818678,23.0044716355103,2731314.19819311,0.0,1.0
2007-01-22,53.16,53.86,53.03,53.8,1351300,22.7816265302483,23.0816103257933,22.7259152539328,23.0558974290323,3153203.65315536,0.0,1.0
2007-01-23,53.25,53.5,53.01,53.24,1396000,22.8201958753898,22.9273329452273,22.7173442883458,22.8159103925963,3257509.28720853,0.0,1.0
2007-01-24,54.46,54.47,53.26,53.45,1311800,23.3387392934033,23.3430247761968,22.8244813581833,22.9059055312598,3061032.00785111,0.0,1.0
2007-01-25,54.72,55.34,54.44,55.02,2118300,23.4501618460343,23.7158617792314,23.3301683278163,23.5787263298393,4942966.99362023,0.0,1.0
2007-01-26,55.08,55.15,54.41,54.65,1068500,23.6044392266003,23.6344376061549,23.3173118794358,23.4201634664798,2493301.34196441,0.0,1.0
2007-01-29,55.05,55.45,54.87,55.04,991900,23.5915827782198,23.7630020899599,23.5144440879368,23.5872972954263,2314558.35385541,0.0,1.0
2007-01-30,55.61,55.69,54.65,55.25,1183300,23.8315698146559,23.8658536770039,23.4201634664798,23.6772924340899,2761182.47819044,0.0,1.0
2007-01-31,56.28,56.46,55.12,55.45,1581900,24.1186971618204,24.1958358521034,23.6215811577743,23.7630020899599,3691299.38498222,0.0,1.0
2007-02-01,56.07,56.26,55.48,56.26,1671700,24.0287020231569,24.1101261962334,23.7758585383404,24.1101261962334,3900844.03683847,0.0,1.0
2007-02-02,55.75,56.15,55.4,55.8,2708500,23.8915665737649,24.0629858855049,23.7415746759924,23.9129939877324,6320174.71662199,0.0,1.0
2007-02-05,55.7,55.89,55.5,55.82,1319000,23.8701391597974,23.9515633328739,23.7844295039274,23.9215649533194,3077832.91534961,0.0,1.0
2007-02-06,56.35,56.35,55.45,55.8,1577600,24.1486955413749,24.1486955413749,23.7630020899599,23.9129939877324,3681265.50967062,0.0,1.0
2007-02-07,53.5,55.25,53.3,54.97,9416900,22.9273329452273,23.6772924340899,22.8416232893573,23.5572989158718,21973953.5864713,0.0,1.0
2007-02-08,53.5,53.82,52.96,53.45,4516100,22.9273329452273,23.0644683946193,22.6959168743783,22.9059055312598,10538135.8824946,0.0,1.0
2007-02-09,52.75,53.75,51.63,53.61,5085300,22.6059217357147,23.0344700150648,22.1259476628427,22.9744732559558,11866340.9586258,0.0,1.0
2007-02-12,52.06,53.23,51.3,53.23,4148500,22.3102234229632,22.8116249098028,21.9845267306572,22.8116249098028,9680356.21632135,0.0,1.0
2007-02-13,52.42,52.66,51.51,52.06,3172300,22.4645008035292,22.5673523905732,22.0745218693207,22.3102234229632,7402433.17465017,0.0,1.0
2007-02-14,52.35,52.84,52.03,52.22,2162500,22.4345024239747,22.6444910808563,22.2973669745827,22.3787911476592,5046105.897986,0.0,1.0
2007-02-15,52.92,53.14,52.07,52.36,1463500,22.6787749432043,22.7730555646613,22.3145089057567,22.4387879067682,3415017.79500693,0.0,1.0
2007-02-16,52.2,52.61,51.71,52.36,1992100,22.3702201820722,22.5459249766057,22.1602315251907,22.4387879067682,4648484.42052158,0.0,1.0
2007-02-20,53.45,53.46,51.91,52.35,2585000,22.9059055312598,22.9101910140533,22.2459411810607,22.4345024239747,6031992.48383528,0.0,1.0
2007-02-21,53.14,53.4,52.66,53.35,2070200,22.7730555646613,22.8844781172923,22.5673523905732,22.8630507033248,4830727.59769276,0.0,1.0
2007-02-22,53.03,53.5,52.74,53.29,1976800,22.7259152539328,22.9273329452273,22.6016362529212,22.8373378065638,4612782.49208726,0.0,1.0
2007-02-23,52.16,53.08,51.87,52.83,1034100,22.3530782508982,22.7473426679003,22.2287992498867,22.6402055980627,2413030.33947159,0.0,1.0
2007-02-26,51.74,52.41,50.93,52.19,1967100,22.1730879735712,22.4602153207357,21.8259638672977,22.3659346992787,4590147.93615179,0.0,1.0
2007-02-27,49.85,51.49,49.31,51.47,3642200,21.3631317255996,22.0659509037337,21.1317156547506,22.0573799381467,8498925.73486456,0.0,1.0
2007-02-28,50.79,50.98,49.42,49.52,2872900,21.7659671081887,21.8473912812652,21.1788559654791,21.2217107934141,6703795.43783766,0.0,1.0
2007-03-01,49.87,50.67,49.01,49.8,3387800,21.3717026911866,21.7145413146667,21.0031511709456,21.3417043116321,7905293.66991768,0.0,1.0
2007-03-02,48.95,49.78,48.85,49.72,2514100,20.9774382741846,21.3331333460451,20.9345834462496,21.3074204492841,5866550.21416258,0.0,1.0
2007-03-05,46.7,48.65,46.7,48.4,2986300,20.013204645647,20.8488737903796,20.013204645647,20.7417367205421,6968409.73093899,0.0,1.0
2007-03-06,48.07,48.4,46.95,46.95,2145700,20.6003157883565,20.7417367205421,20.1203417154845,20.1203417154845,5006903.78048951,0.0,1.0
2007-03-07,47.5,48.34,47.41,48.13,2751800,20.356043269127,20.7160238237811,20.3174739239855,20.6260286851176,6421213.50755046,0.0,1.0
2007-03-08,47.83,48.14,47.03,47.04,3281900,20.4974642013125,20.6303141679111,20.1546255778325,20.158911060626,7658180.32212729,0.0,1.0
2007-03-09,48.36,48.6,47.84,48.38,1979200,20.7245947893681,20.8274463764121,20.501749684106,20.7331657549551,4618382.79458676,0.0,1.0
2007-03-12,48.88,49.16,48.04,49.0,2048100,20.9474398946301,21.0674334128481,20.587459339976,20.9988656881521,4779158.14550988,0.0,1.0
2007-03-13,47.62,48.51,47.46,48.3,2679500,20.407469062649,20.7888770312706,20.338901337953,20.6988818926071,6252504.39475306,0.0,1.0
2007-03-14,47.63,48.29,46.88,47.43,2431500,20.4117545454425,20.6945964098136,20.09034333593,20.3260448895725,5673806.46980484,0.0,1.0
2007-03-15,48.02,48.68,47.39,47.41,2072500,20.7770919535884,21.0626579821051,20.5045061990953,20.5131597151109,4789960.51142815,0.4625,1.0
2007-03-16,47.63,48.13,47.33,47.89,2971500,20.6083483912832,20.8246862916745,20.4785456510483,20.7208440994867,6867728.66572193,0.0,1.0
2007-03-19,48.0,48.48,47.7,47.93,1919600,20.7684384375728,20.9761228219485,20.638635697338,20.738151131518,4436578.14124847,0.0,1.0
2007-03-20,48.34,48.7,47.67,47.75,2457500,20.9155482098389,21.0713114981207,20.6256554233145,20.6602694873771,5679772.23490213,0.0,1.0
2007-03-21,49.15,49.19,47.86,48.35,1861600,21.266015608473,21.2833226405043,20.7078638254632,20.9198749678468,4302528.58290693,0.0,1.0
2007-03-22,49.3,50.04,48.8,49.29,1359900,21.3309169785904,21.6510970711696,21.114579078199,21.3265902205826,3142999.90325265,0.0,1.0
2007-03-23,49.32,49.73,49.25,49.36,1061200,21.339570494606,21.516967572927,21.3092831885512,21.3568775266373,2452644.67779375,0.0,1.0
2007-03-26,48.3,49.31,48.1,49.21,2612800,20.8982411778076,21.3352437365982,20.8117060176511,21.2919761565199,6038701.483358,0.0,1.0
2007-03-27,47.6,48.2,47.42,48.2,1997200,20.5953681172597,20.8549735977293,20.5174864731188,20.8549735977293,4615927.20551232,0.0,1.0
2007-03-28,47.12,47.72,46.66,47.33,3135300,20.3876837328839,20.6472892133536,20.1886528645239,20.4785456510483,7246303.10807271,0.0,1.0
2007-03-29,47.67,48.02,47.24,47.67,2731400,20.6256554233145,20.7770919535884,20.4396048289779,20.6256554233145,6312809.71817361,0.0,1.0
2007-03-30,48.23,48.51,47.6,47.74,2539700,20.8679538717528,20.989103095972,20.5953681172597,20.6559427293693,5869752.81586203,0.0,1.0
2007-04-02,48.67,48.86,47.85,48.4,1402700,21.0583312240972,21.140539626246,20.7035370674554,20.9415087578859,3241919.23251159,0.0,1.0
2007-04-03,49.35,49.46,48.68,48.9,1747000,21.3525507686295,21.4001451067156,21.0626579821051,21.1578466582773,4037665.14521832,0.0,1.0
2007-04-04,49.26,49.46,48.85,49.35,1883500,21.3136099465591,21.4001451067156,21.1362128682381,21.3525507686295,4353143.84717727,0.0,1.0
2007-04-05,49.33,49.4,48.96,49.11,924400,21.3438972526139,21.3741845586687,21.1838072063242,21.2487085764417,2136472.61605026,0.0,1.0
2007-04-09,49.37,49.64,49.11,49.34,1140500,21.3612042846452,21.4780267508565,21.2487085764417,21.3482240106217,2635922.78083657,0.0,1.0
2007-04-10,49.55,49.83,49.18,49.41,1293800,21.4390859287861,21.5602351530052,21.2789958824964,21.3785113166765,2990229.63072894,0.0,1.0
2007-04-11,48.5,49.7,48.32,49.7,1705300,20.9847763379642,21.5039872989035,20.9068946938233,21.5039872989035,3941288.13516931,0.0,1.0
2007-04-12,48.16,48.51,47.92,48.4,1296600,20.837666565698,20.989103095972,20.7338243735102,20.9415087578859,2996700.98871785,0.0,1.0
2007-04-13,48.73,49.03,47.82,49.03,1325000,21.0842917721442,21.214094512379,20.6905567934319,21.214094512379,3062339.04831956,0.0,1.0
2007-04-16,48.72,49.19,48.19,49.12,1489000,21.0799650141364,21.2833226405043,20.8506468397215,21.2530353344495,3441375.73052666,0.0,1.0
2007-04-17,48.88,49.42,48.47,48.7,1669200,21.1491931422616,21.3828380746843,20.9717960639407,21.0713114981207,3857853.84109812,0.0,1.0
2007-04-18,48.33,48.96,48.3,48.7,1620500,20.9112214518311,21.1838072063242,20.8982411778076,21.0713114981207,3745298.43607686,0.0,1.0
2007-04-19,47.8,49.0,47.67,49.0,2502400,20.6819032774162,21.2011142383556,20.6256554233145,21.2011142383556,5783545.08265274,0.0,1.0
2007-04-20,47.96,48.5,47.79,48.03,2032500,20.7511314055415,20.9847763379642,20.6775765194084,20.7814187115963,4697512.54015811,0.0,1.0
2007-04-23,48.45,48.57,47.98,48.02,1983400,20.963142547925,21.015063644019,20.7597849215571,20.7770919535884,4584032.65542417,0.0,1.0
2007-04-24,47.67,48.63,47.49,48.63,1842600,20.6256554233145,21.0410241920659,20.5477737791736,21.0410241920659,4258615.79655367,0.0,1.0
2007-04-25,47.79,48.35,47.32,48.26,2143600,20.6775765194084,20.9198749678468,20.4742188930405,20.8809341457763,4954286.78036061,0.0,1.0
2007-04-26,47.35,47.85,47.07,47.76,1945200,20.487199167064,20.7035370674554,20.3660499428448,20.6645962453849,4495744.84286129,0.0,1.0
2007-04-27,47.34,48.06,47.17,47.35,2833800,20.4828724090562,20.7943989856198,20.4093175229231,20.487199167064,6549476.52462487,0.0,1.0
2007-04-30,46.43,47.45,46.42,47.45,1501300,20.0891374303438,20.5304667471423,20.084810672336,20.5304667471423,3469803.4816922,0.0,1.0
2007-05-01,46.02,46.67,45.25,46.44,3122700,19.9117403520229,20.1929796225317,19.5785799854202,20.0934641883517,7217181.99712264,0.0,1.0
2007-05-02,46.35,46.53,45.44,45.96,3372600,20.0545233662812,20.1324050104221,19.6607883875689,19.8857798039759,7794750.69763212,0.0,1.0
2007-05-03,46.16,46.9,45.56,46.9,4354100,19.9723149641325,20.2924950567117,19.7127094836628,20.2924950567117,10063192.7926703,0.0,1.0
2007-05-04,45.59,46.15,45.15,46.15,3424800,19.7256897576863,19.9679882061247,19.5353124053419,19.9679882061247,7915395.3001395,0.0,1.0
2007-05-07,45.94,46.02,45.56,45.6,2260600,19.8771262879603,19.9117403520229,19.7127094836628,19.7300165156941,5224697.09632543,0.0,1.0
2007-05-08,45.52,46.04,45.46,45.64,4786600,19.6954024516315,19.9203938680386,19.6694419035846,19.7473235477255,11062786.4820275,0.0,1.0
2007-05-09,46.15,46.43,45.42,45.53,2486500,19.9679882061247,20.0891374303438,19.6521348715532,19.6997292096394,5746797.01407288,0.0,1.0
2007-05-10,45.88,46.13,45.77,45.95,2594600,19.8511657399133,19.959334690109,19.8035714018272,19.8814530459681,5996637.65643014,0.0,1.0
2007-05-11,47.61,47.91,46.51,46.52,3385600,20.5996948752675,20.7294976155023,20.1237514944065,20.1280782524143,7824796.28829487,0.0,1.0
2007-05-14,47.45,48.0,47.4,47.9,1939700,20.5304667471423,20.7684384375728,20.5088329571031,20.7251708574945,4483033.24681165,0.0,1.0
2007-05-15,47.19,48.09,47.12,47.2,2848800,20.4179710389387,20.8073792596432,20.3876837328839,20.4222977969466,6584144.51385115,0.0,1.0
2007-05-16,47.01,47.33,46.68,47.26,2158600,20.3400893947978,20.4785456510483,20.1973063805395,20.4482583449935,4988954.76958688,0.0,1.0
2007-05-17,46.6,47.05,46.4,46.91,2819500,20.1626923164769,20.3573964268292,20.0761571563204,20.2968218147196,6516426.37489585,0.0,1.0
2007-05-18,46.14,46.71,45.99,46.58,2502000,19.9636614481168,20.210286654563,19.8987600779994,20.1540388004613,5782620.60294004,0.0,1.0
2007-05-21,46.67,47.08,46.11,46.2,2703800,20.1929796225317,20.3703767008526,19.9506811740934,19.9896219961638,6249020.6179973,0.0,1.0
2007-05-22,47.19,47.64,46.79,47.18,2479200,20.4179710389387,20.612675149291,20.2449007186256,20.4136442809309,5729925.25931613,0.0,1.0
2007-05-23,46.67,47.6,46.65,47.26,2820200,20.1929796225317,20.5953681172597,20.184326106516,20.4482583449935,6518044.21439308,0.0,1.0
2007-05-24,46.37,46.73,45.75,46.69,2851100,20.0631768822969,20.2189401705787,19.7949178858116,20.2016331385474,6589460.27219916,0.0,1.0
2007-05-25,47.55,48.67,46.78,46.78,3304300,20.5737343272205,21.0583312240972,20.2405739606178,20.2405739606178,7636895.78668856,0.0,1.0
2007-05-29,50.75,51.15,49.3,49.31,5705900,21.9582968897254,22.1313672100385,21.3309169785904,21.3352437365982,13187471.9817408,0.0,1.0
2007-05-30,51.84,51.87,50.36,50.4,3596400,22.4299135125786,22.4428937866021,21.7895533274201,21.8068603594514,8311997.0968879,0.0,1.0
2007-05-31,50.67,52.25,50.24,52.08,3120500,21.9236828256628,22.6073105908995,21.7376322313262,22.5337557047665,7212097.35870277,0.0,1.0
2007-06-01,50.89,51.15,50.44,50.7,2979100,22.018871501835,22.1313672100385,21.8241673914827,21.9366630996863,6885293.78026324,0.0,1.0
2007-06-04,50.6,51.16,50.4,50.4,1527100,21.893395519608,22.1356939680463,21.8068603594514,21.8068603594514,3529432.42316135,0.0,1.0
2007-06-05,49.97,50.56,49.74,50.39,2283600,21.6208097651148,21.8760884875767,21.5212943309348,21.8025336014436,5277854.6798057,0.0,1.0
2007-06-06,49.52,50.0,48.95,49.16,2507100,21.4261056547626,21.6337900391383,21.1794804483164,21.2703423664808,5794407.71927695,0.0,1.0
2007-06-07,47.54,48.93,47.45,48.8,4137700,20.5694075692127,21.1708269323008,20.5304667471423,21.114579078199,9563049.26809951,0.0,1.0
2007-06-08,48.11,48.34,47.4,47.56,2285600,20.8160327756589,20.9155482098389,20.5088329571031,20.5780610852284,5282477.07836919,0.0,1.0
2007-06-11,47.08,48.17,47.04,47.61,2314400,20.3703767008526,20.8419933237059,20.3530696688213,20.5996948752675,5349039.61768362,0.0,1.0
2007-06-12,46.83,47.29,46.25,46.9,3056900,20.2622077506569,20.461238619017,20.0112557862029,20.2924950567117,7065105.08438346,0.0,1.0
2007-06-13,47.96,48.1,46.84,47.08,2105700,20.7511314055415,20.8117060176511,20.2665345086648,20.3703767008526,4866692.32758226,0.0,1.0
2007-06-14,46.97,48.16,46.87,48.16,2106300,20.5228949206286,21.042849039333,20.479201297208,21.042849039333,4820611.87676586,0.4625,1.0
2007-06-15,47.11,47.64,46.95,47.32,1708100,20.5840659934173,20.8156421975462,20.5141561959445,20.6758226026005,3909266.08113934,0.0,1.0
2007-06-18,46.54,47.11,46.39,47.11,2245900,20.3350123399202,20.5840659934173,20.2694719047894,20.5840659934173,5140109.29783435,0.0,1.0
2007-06-19,46.65,46.89,45.89,46.29,2351100,20.3830753256828,20.4879400218921,20.0510037876867,20.2257782813689,5380876.69537305,0.0,1.0
2007-06-20,45.8,46.84,45.8,46.84,2145400,20.0116795266082,20.4660932101819,20.0116795266082,20.4660932101819,4910098.61862674,0.0,1.0
2007-06-21,45.82,46.03,44.47,45.48,2940500,20.0204182512923,20.1121748604755,19.430554335115,19.8718599316625,6729814.9473627,0.0,1.0
2007-06-22,46.13,46.16,45.36,45.63,2901200,20.155868483896,20.1689765709222,19.8194275835578,19.9374003667933,6639870.47280689,0.0,1.0
2007-06-25,45.62,46.43,45.36,46.18,3377100,19.9330310044512,20.2869493541576,19.8194275835578,20.1777152956063,7729045.42041782,0.0,1.0
2007-06-26,45.24,45.86,45.14,45.77,2717500,19.7669952354532,20.0378957006605,19.7233016120326,19.9985714395821,6219442.99250403,0.0,1.0
2007-06-27,46.36,46.65,44.36,44.85,2746400,20.2563638177633,20.3830753256828,19.3824913493524,19.5965901041131,6285585.36692293,0.0,1.0
2007-06-28,45.61,46.62,45.51,45.92,3601000,19.9286616421092,20.3699672386567,19.8849680186887,20.0641118747129,8241477.17240369,0.0,1.0
2007-06-29,45.63,46.52,45.19,45.93,3370400,19.9374003667933,20.3262736152361,19.7451484237429,20.0684812370549,7713711.3751373,0.0,1.0
2007-07-02,46.09,46.23,45.23,45.58,2964300,20.1383910345278,20.1995621073166,19.7626258731111,19.915553555083,6784285.13806061,0.0,1.0
2007-07-03,45.94,46.29,45.66,46.09,1349900,20.072850599397,20.2257782813689,19.9505084538195,20.1383910345278,3089466.8245009,0.0,1.0
2007-07-05,46.38,46.96,46.35,46.58,1908000,20.2651025424474,20.5185255582865,20.2519944554212,20.3524897892885,4366769.90973236,0.0,1.0
2007-07-06,46.45,46.8,45.85,45.88,1702000,20.2956880788417,20.4486157608136,20.0335263383185,20.0466344253447,3895305.23394366,0.0,1.0
2007-07-09,46.09,46.69,45.92,46.59,1501300,20.1383910345278,20.400552775051,20.0641118747129,20.3568591516305,3435970.47457086,0.0,1.0
2007-07-10,44.85,46.07,44.82,45.75,2611700,19.5965901041131,20.1296523098437,19.5834820170869,19.989832714898,5977302.3968805,0.0,1.0
2007-07-11,44.8,44.89,44.21,44.87,2663300,19.5747432924028,19.6140675534813,19.3169509142216,19.6053288287972,6095397.43217516,0.0,1.0
2007-07-12,46.04,46.08,44.73,45.0,2157600,20.1165442228175,20.1340216721857,19.5441577560084,19.6621305392439,4938020.31301811,0.0,1.0
2007-07-13,46.75,46.8,45.65,46.0,1283600,20.4267689491034,20.4486157608136,19.9461390914774,20.0990667734493,2937728.43612812,0.0,1.0
2007-07-16,46.67,47.48,46.52,46.9,1623700,20.3918140503669,20.7457324000733,20.3262736152361,20.4923093842342,3716102.88387445,0.0,1.0
2007-07-17,46.29,47.01,45.95,46.75,1787700,20.2257782813689,20.5403723699968,20.077219961739,20.4267689491034,4091443.69372565,0.0,1.0
2007-07-18,46.05,46.18,45.09,46.1,1910900,20.1209135851596,20.1777152956063,19.7014548003224,20.1427603968698,4373407.033809,0.0,1.0
2007-07-19,46.52,47.0,46.03,46.4,1244200,20.3262736152361,20.5360030076547,20.1121748604755,20.2738412671315,2847555.09522485,0.0,1.0
2007-07-20,45.78,46.61,45.62,46.5,2228200,20.0029408019241,20.3655978763146,19.9330310044512,20.317534890552,5099599.95433211,0.0,1.0
2007-07-23,44.7,46.09,44.7,45.78,1657400,19.5310496689823,20.1383910345278,19.5310496689823,20.0029408019241,3793230.84297191,0.0,1.0
2007-07-24,43.44,44.94,43.21,44.2,2903100,18.9805100138834,19.6359143651916,18.8800146800162,19.3125815518796,6644218.93340883,0.0,1.0
2007-07-25,42.97,43.95,42.35,43.41,2206300,18.7751499838069,19.2033474933282,18.5042495185995,18.9674019268573,5049478.22423611,0.0,1.0
2007-07-26,42.05,42.97,41.17,42.97,3896000,18.3731686483379,18.7751499838069,17.9886647622371,18.7751499838069,8916632.89744093,0.0,1.0
2007-07-27,40.57,42.54,40.57,41.18,4096300,17.7265030217139,18.5872674030986,17.7265030217139,17.9930341245792,9375052.19142383,0.0,1.0
2007-07-30,40.49,41.44,39.92,41.44,2698300,17.6915481229774,18.1066375454726,17.4424944694804,18.1066375454726,6175500.65378976,0.0,1.0
2007-07-31,39.81,41.5,39.5,41.13,3210900,17.3944314837178,18.1328537195249,17.2589812511141,17.9711873128689,7348669.55092223,0.0,1.0
2007-08-01,40.09,41.9,37.47,37.89,4401700,17.5167736292953,18.3076282132071,16.3720006956771,16.5555139140434,10074010.016598,0.0,1.0
2007-08-02,40.54,40.98,40.0,40.4,3862900,17.7133949346877,17.9056468777381,17.4774493682168,17.652223861899,8840878.13642828,0.0,1.0
2007-08-03,38.82,40.42,38.58,40.25,3584500,16.9618646118544,17.6609625865831,16.8569999156451,17.5866834267681,8203714.2250711,0.0,1.0
2007-08-06,40.0,40.05,37.76,39.59,3485900,17.4774493682168,17.4992961799271,16.4987122035967,17.2983055121926,7978052.00646543,0.0,1.0
2007-08-07,40.15,41.1,39.21,39.5,4542500,17.5429898033476,17.9580792258428,17.1322697431945,17.2589812511141,10396253.8338361,0.0,1.0
2007-08-08,41.77,41.77,40.0,40.25,4794900,18.2508265027604,18.2508265027604,17.4774493682168,17.5866834267681,10973912.494851,0.0,1.0
2007-08-09,41.45,41.9,36.42,39.44,3831200,18.1110069078147,18.3076282132071,15.9132176497614,17.2327650770618,8768327.50428018,0.0,1.0
2007-08-10,39.28,41.18,35.0,39.88,4259900,17.1628552795889,17.9930341245792,15.2927681971897,17.4250170201121,9749477.53588516,0.0,1.0
2007-08-13,38.75,39.97,38.54,39.52,2604500,16.93127907546,17.4643412811906,16.8395224662769,17.2677199757982,5960824.01986266,0.0,1.0
2007-08-14,36.92,38.85,36.79,38.55,3141900,16.1316857668641,16.9749726988806,16.0748840564174,16.8438918286189,7190751.77116778,0.0,1.0
2007-08-15,37.02,38.41,36.49,36.85,2944600,16.1753793902846,16.7827207558302,15.9438031861558,16.1011002304697,6739198.46760899,0.0,1.0
2007-08-16,39.01,39.25,36.5,36.6,4393200,17.0448824963534,17.1497471925627,15.9481725484978,15.9918661719184,10054556.377063,0.0,1.0
2007-08-17,40.47,42.26,38.65,39.74,4818300,17.6828093982933,18.464925257521,16.8875854520395,17.3638459473234,11027467.2201591,0.0,1.0
2007-08-20,41.56,42.025,40.19,40.35,2554100,18.1590698935772,18.3622452424828,17.5604672527158,17.6303770501887,5845475.38073766,0.0,1.0
2007-08-21,41.77,42.05,41.3,41.47,2511000,18.2508265027604,18.3731686483379,18.0454664726838,18.1197456324988,5746833.98497797,0.0,1.0
2007-08-22,41.67,42.46,41.27,42.2,2215300,18.2071328793398,18.5523125043621,18.0323583856577,18.4387090834687,5070076.19550845,0.0,1.0
2007-08-23,41.14,41.9,40.78,41.55,2044800,17.975556675211,18.3076282132071,17.818259630897,18.1547005312352,4679859.07307166,0.0,1.0
2007-08-24,40.96,41.35,40.31,40.91,1437600,17.896908153054,18.0673132843941,17.6128996008205,17.8750613413437,3290182.61123231,0.0,1.0
2007-08-27,40.02,41.14,39.97,40.88,1587600,17.4861880929009,17.975556675211,17.4643412811906,17.8619532543176,3633482.13243768,0.0,1.0
2007-08-28,38.55,40.17,38.52,40.0,2080100,16.8438918286189,17.5517285280317,16.8307837415928,17.4774493682168,4760648.89372867,0.0,1.0
2007-08-29,39.36,39.44,38.58,38.94,1880200,17.1978101783253,17.2327650770618,16.8569999156451,17.014296959959,4303145.06513564,0.0,1.0
2007-08-30,39.67,39.76,38.82,38.9,1185700,17.333260410929,17.3725846720075,16.9618646118544,16.9968195105908,2713668.28195475,0.0,1.0
2007-08-31,40.24,40.63,39.22,39.22,2185800,17.5823140644261,17.7527191957662,17.1366391055366,17.1366391055366,5002560.62300472,0.0,1.0
2007-09-04,40.91,41.34,39.89,40.23,1656700,17.8750613413437,18.0629439220521,17.4293863824542,17.577944702084,3791628.77853963,0.0,1.0
2007-09-05,40.3,40.53,39.88,40.32,2511600,17.6085302384784,17.7090255723457,17.4250170201121,17.6172689631625,5748207.1830628,0.0,1.0
2007-09-06,40.61,40.88,40.02,40.36,1809500,17.7439804710821,17.8619532543176,17.4861880929009,17.6347464125307,4141336.55747417,0.0,1.0
2007-09-07,39.77,40.21,39.68,39.95,2328400,17.3769540343495,17.5692059773999,17.3376297732711,17.4556025565065,5328924.03449731,0.0,1.0
2007-09-10,39.78,40.48,39.28,40.2,1961600,17.3813233966916,17.6871787606354,17.1628552795889,17.5648366150579,4489442.27197642,0.0,1.0
2007-09-11,40.57,40.75,39.87,39.92,1757400,17.7265030217139,17.8051515438709,17.4206476577701,17.4424944694804,4022097.19044216,0.0,1.0
2007-09-12,40.25,40.71,40.1,40.28,1387400,17.5866834267681,17.7876740945026,17.5211429916373,17.5997915137943,3175291.70480225,0.0,1.0
2007-09-13,40.32,40.76,39.92,40.14,1515800,17.8193519714825,18.013809185457,17.6425726860512,17.7398012930384,3429813.61487273,0.4625,1.0
2007-09-14,40.23,40.38,39.55,40.18,1968400,17.7795766322605,17.8458688642972,17.4790518470271,17.7574792215816,4453915.50304491,0.0,1.0
2007-09-17,39.97,40.4,39.75,39.9,1131400,17.6646700967301,17.8547078285688,17.5674414897428,17.6337337217796,2560028.4495758,0.0,1.0
2007-09-18,41.35,41.43,39.93,40.0,2308400,18.2745586314683,18.3099144885546,17.6469921681869,17.6779285431374,5223236.40887467,0.0,1.0
2007-09-19,42.05,42.38,41.54,41.82,2561500,18.5839223809732,18.7297652914541,18.3585287920482,18.4822742918502,5795927.94200852,0.0,1.0
2007-09-20,41.52,42.02,41.39,41.94,1541800,18.3496898277767,18.5706639345659,18.2922365600115,18.5353080774796,3488644.03708323,0.0,1.0
2007-09-21,41.78,41.94,41.36,41.85,2996400,18.4645963633071,18.5353080774796,18.2789781136041,18.4955327382575,6779979.8889066,0.0,1.0
2007-09-24,42.73,42.97,41.86,41.92,1918400,18.8844471662066,18.9905147374654,18.4999522203933,18.526469113208,4340780.075717,0.0,1.0
2007-09-25,42.42,42.68,42.11,42.68,1886400,18.7474432199973,18.8623497555276,18.6104392737879,18.8623497555276,4268373.40222714,0.0,1.0
2007-09-26,43.19,43.2,42.35,42.66,1937900,19.0877433444526,19.0921628265884,18.7165068450468,18.8535107912561,4384902.8923749,0.0,1.0
2007-09-27,43.36,43.46,42.96,43.21,1587500,19.162874540761,19.2070693621188,18.9860952553296,19.0965823087242,3592049.81766094,0.0,1.0
2007-09-28,42.36,43.32,42.14,43.32,1546800,18.7209263271825,19.1451966122178,18.6236977201953,19.1451966122178,3499957.57981604,0.0,1.0
2007-10-01,42.9,43.0,42.32,42.6,1919000,18.9595783625149,19.0037731838727,18.7032483986394,18.8269938984414,4342137.70084494,0.0,1.0
2007-10-02,43.3,43.43,42.58,42.65,1855000,19.1363576479463,19.1938109157115,18.8181549341698,18.8490913091203,4197324.35386522,0.0,1.0
2007-10-03,43.65,43.78,43.04,43.2,1788100,19.2910395226987,19.3484927904639,19.0214511124159,19.0921628265884,4045949.1521005,0.0,1.0
2007-10-04,44.08,44.09,43.03,43.8,1549400,19.4810772545375,19.4854967366732,19.0170316302801,19.3573317547355,3505840.62203707,0.0,1.0
2007-10-05,44.88,45.01,43.66,44.1,1800600,19.8346358254002,19.8920890931654,19.2954590048345,19.489916218809,4074233.00893247,0.0,1.0
2007-10-08,44.2,44.66,44.0,44.55,958200,19.5341110401669,19.7374072184129,19.4457213974512,19.6887929149193,2168127.32931194,0.0,1.0
2007-10-09,44.28,44.5,43.37,44.46,1185800,19.5694668972531,19.6666955042404,19.1672940228968,19.6490175756973,2683119.79450857,0.0,1.0
2007-10-10,43.74,44.43,43.6,44.34,1365800,19.3308148619208,19.6357591292899,19.2689421120198,19.5959837900678,3090407.33288902,0.0,1.0
2007-10-11,42.94,44.24,42.91,43.89,1694400,18.977256291058,19.55178896871,18.9639978446507,19.3971070939576,3833933.36128801,0.0,1.0
2007-10-12,42.12,43.31,41.91,42.9,1420700,18.6148587559237,19.1407771300821,18.5220496310722,18.9595783625149,3214630.03209506,0.0,1.0
2007-10-15,41.32,42.41,41.07,42.29,1662400,18.261300185061,18.7430237378615,18.1508131316664,18.6899899522321,3761526.68779814,0.0,1.0
2007-10-16,40.9,41.35,40.55,41.26,1909900,18.075681935358,18.2745586314683,17.9210000606056,18.2347832922463,4321547.05307127,0.0,1.0
2007-10-17,40.17,41.28,39.46,41.2,1900400,17.7530597394458,18.2436222565178,17.4392765078051,18.2082663994316,4300051.32187896,0.0,1.0
2007-10-18,40.59,41.15,39.55,40.07,1543100,17.9386779891487,18.1861689887526,17.4790518470271,17.7088649180879,3491585.55819377,0.0,1.0
2007-10-19,39.52,40.39,39.32,40.34,2950600,17.4657934006198,17.850288346433,17.3774037579041,17.8281909357541,6676347.83747425,0.0,1.0
2007-10-22,39.67,40.02,39.1,39.39,1802100,17.5320856326565,17.686767507409,17.2801751509168,17.4083401328546,4077627.07175232,0.0,1.0
2007-10-23,40.43,40.43,39.79,40.0,1263700,17.8679662749762,17.8679662749762,17.585119418286,17.6779285431374,2859384.79028543,0.0,1.0
2007-10-24,39.55,40.31,38.81,40.29,1850300,17.4790518470271,17.8149324893468,17.1520101689791,17.8060935250752,4186689.62369641,0.0,1.0
2007-10-25,39.27,39.96,38.55,39.66,2401400,17.3553063472252,17.6602506145943,17.0371036334487,17.5276661505208,5433668.30370455,0.0,1.0
2007-10-26,39.32,40.06,38.93,39.62,1853100,17.3774037579041,17.7044454359521,17.2050439546085,17.5099882219776,4193025.20762677,0.0,1.0
2007-10-29,38.9,39.62,38.78,39.33,1693800,17.1917855082012,17.5099882219776,17.1387517225717,17.3818232400399,3832575.73616006,0.0,1.0
2007-10-30,39.87,40.09,38.59,39.38,1750200,17.6204752753722,17.7177038823595,17.0547815619918,17.4039206507188,3960192.49818595,0.0,1.0
2007-10-31,41.78,41.95,40.48,40.48,3285300,18.4645963633071,18.5397275596154,17.8900636856551,17.8900636856551,7433676.38800722,0.0,1.0
2007-11-01,40.2,42.19,40.09,40.88,3134300,17.7663181858531,18.6457951308742,17.7177038823595,18.0668429710865,7092007.39747698,0.0,1.0
2007-11-02,39.11,40.22,38.5,40.08,3402800,17.2845946330526,17.7751571501247,17.0150062227698,17.7132844002237,7699544.64222783,0.0,1.0
2007-11-05,38.54,39.01,38.05,38.52,2236600,17.0326841513129,17.2403998116948,16.8161295266595,17.0238451870413,5060773.93523179,0.0,1.0
2007-11-06,38.7,38.91,37.87,38.69,1573100,17.1033958654855,17.1962049903369,16.7365788482154,17.0989763833497,3559466.8145905,0.0,1.0
2007-11-07,37.73,38.5,37.66,37.91,2696200,16.6747060983144,17.0150062227698,16.6437697233639,16.7542567767585,6100714.78322987,0.0,1.0
2007-11-08,37.85,38.15,37.4,37.57,3316500,16.7277398839438,16.8603243480173,16.5288631878335,16.6039943841418,7504272.89465985,0.0,1.0
2007-11-09,37.82,38.43,37.08,37.18,2885500,16.7144814375364,16.9840698478193,16.3874397594884,16.4316345808462,6529045.51109334,0.0,1.0
2007-11-12,37.68,38.73,37.58,37.74,2334100,16.6526086876355,17.1166543118928,16.6084138662776,16.6791255804502,5281388.01852119,0.0,1.0
2007-11-13,39.35,39.45,37.9,38.22,2331500,17.3906622043115,17.4348570256693,16.7498372946227,16.8912607229678,5275504.97630014,0.0,1.0
2007-11-14,38.43,40.13,38.37,39.21,2711600,16.9840698478193,17.7353818109026,16.9575529550046,17.3287894544105,6135560.49484687,0.0,1.0
2007-11-15,38.11,38.56,37.82,38.43,3235700,16.8426464194742,17.0415231155845,16.7144814375364,16.9840698478193,7321446.04409796,0.0,1.0
2007-11-16,37.76,38.95,37.41,38.64,3219200,16.6879645447217,17.2138829188801,16.5332826699693,17.0768789726708,7284111.35307977,0.0,1.0
2007-11-19,36.48,37.69,36.28,37.65,2180200,16.1222708313413,16.6570281697712,16.0338811886257,16.6393502412281,4933157.17320593,0.0,1.0
2007-11-20,35.93,37.35,35.1,36.42,3088400,15.8791993138732,16.5067657771546,15.5123822966031,16.0957539385266,6988149.07518996,0.0,1.0
2007-11-21,35.83,36.17,35.12,35.39,2076900,15.8350044925154,15.985266885132,15.5212212608747,15.6405472785408,4699419.38034645,0.0,1.0
2007-11-23,36.92,37.13,36.25,36.44,948200,16.3167280453159,16.4095371701673,16.0206227422183,16.1045929027982,2145500.24384636,0.0,1.0
2007-11-26,34.49,37.15,34.37,37.15,2844200,15.2427938863203,16.4183761344389,15.1897601006908,16.4183761344389,6435595.64812046,0.0,1.0
2007-11-27,34.74,34.82,33.79,33.79,3689600,15.3532809397149,15.3886367968011,14.9334301368153,14.9334301368153,8348489.45338065,0.0,1.0
2007-11-28,36.47,36.64,34.93,34.93,4493300,16.1178513492056,16.1929825455139,15.4372511002948,15.4372511002948,10167028.3122494,0.0,1.0
2007-11-29,36.29,36.74,35.46,36.24,2369600,16.0383006707614,16.2371773668717,15.6714836534913,16.0162032600825,5361714.17192402,0.0,1.0
2007-11-30,37.21,37.7,36.6901,37.09,3791800,16.4448930272536,16.661447651907,16.2151241510142,16.3918592416242,8579738.26683891,0.0,1.0
2007-12-03,37.22,37.4,36.54,36.95,2917900,16.4493125093894,16.5288631878335,16.148787724156,16.3299864917232,6602357.2680018,0.0,1.0
2007-12-04,36.25,37.29,36.25,36.92,1961100,16.0206227422183,16.4802488843399,16.0206227422183,16.3167280453159,4437397.73065504,0.0,1.0
2007-12-05,37.76,37.87,36.51,36.51,1761000,16.6879645447217,16.7365788482154,16.1355292777487,16.1355292777487,3984629.75048878,0.0,1.0
2007-12-06,39.91,39.94,37.5,37.75,2566400,17.6381532039154,17.6514116503227,16.5730580091913,16.683545062586,5807015.21388663,0.0,1.0
2007-12-07,40.05,40.89,39.6,40.0,2562200,17.7000259538164,18.0712624532222,17.5011492577061,17.6779285431374,5797511.83799108,0.0,1.0
2007-12-10,40.7,40.9,39.76,40.08,1856500,17.9872922926423,18.075681935358,17.5718609718786,17.7132844002237,4200718.41668507,0.0,1.0
2007-12-11,37.79,41.07,37.62,40.68,2765800,16.7012229911291,18.1508131316664,16.6260917948208,17.9784533283708,6258199.29807032,0.0,1.0
2007-12-12,36.73,40.63,36.1,38.72,3816000,16.2327578847359,17.9563559176919,15.9543305101815,17.112234829757,8634495.81366564,0.0,1.0
2007-12-13,35.97,36.81,35.22,36.48,3039100,15.8968772424163,16.2681137418222,15.5654160822325,16.1222708313413,6876597.54384466,0.0,1.0
2007-12-14,34.62,36.35,34.57,36.05,2266100,15.3002471540854,16.0648175635761,15.2781497434065,15.9322330995026,5127523.83735527,0.0,1.0
2007-12-17,34.24,34.81,34.01,34.4,2517300,15.1323068329256,15.3842173146654,15.0306587438026,15.2030185470982,5695916.22425066,0.0,1.0
2007-12-18,35.68,36.05,34.37,36.05,3768300,15.7687122604786,15.9322330995026,15.1897601006908,15.9322330995026,8526564.61599479,0.0,1.0
2007-12-19,36.86,36.91,35.64,36.01,3107700,16.2902111525011,16.3123085631801,15.7510343319355,15.9145551709595,7031819.35013855,0.0,1.0
2007-12-20,36.02,37.0,35.32,36.54,2715400,16.1322146661469,16.5711255593402,15.8187068852945,16.3651061604943,6062943.62083152,0.4825,1.0
2007-12-21,36.98,37.11,36.5,36.76,3083000,16.562168194173,16.6203910677599,16.3471914301599,16.4636371773337,6883720.69788009,0.0,1.0
2007-12-24,38.86,38.91,37.14,37.58,909600,17.4041605198908,17.4265539328088,16.6338271155107,16.8308891491893,2030954.37781114,0.0,1.0
2007-12-26,37.78,38.54,37.57,38.41,1841400,16.9204628008614,17.2608426772154,16.8264104666057,17.2026198036286,4111476.90336569,0.0,1.0
2007-12-27,36.61,38.08,36.43,37.76,1826400,16.3964569385796,17.0548232783696,16.3158406520747,16.9115054356942,4077984.91164716,0.0,1.0
2007-12-28,36.44,37.57,36.16,36.46,1510300,16.3203193346583,16.8264104666057,16.1949162223173,16.3292766998255,3372197.00616552,0.0,1.0
2007-12-31,36.47,37.13,36.08,36.18,2862400,16.3337553824091,16.6293484329271,16.1590867616485,16.2038735874845,6391165.13967304,0.0,1.0
2008-01-02,36.43,37.06,35.97,36.29,2685700,16.3158406520747,16.5979976548418,16.1098212532288,16.2531390959042,5996629.47722885,0.0,1.0
2008-01-03,34.89,36.73,34.72,36.51,2209400,15.6261235341994,16.4502011295828,15.5499859302781,16.3516701127435,4933147.10019343,0.0,1.0
2008-01-04,33.38,34.87,33.26,34.66,3262200,14.949842464075,15.6171661690322,14.8960982730718,15.5231138347765,7283838.35894404,0.0,1.0
2008-01-07,33.88,34.1,32.66,33.65,2668400,15.1737765932553,15.2723076100946,14.6273773180554,15.0707668938324,5958002.04678016,0.0,1.0
2008-01-08,33.11,35.36,32.97,34.16,3260300,14.8289180343177,15.8366216156289,14.7662164781472,15.2991797055962,7279596.039993,0.0,1.0
2008-01-09,33.54,33.66,31.48,32.77,3656200,15.0215013854127,15.075245576416,14.09889277319,14.6766428264751,8163561.3414172,0.0,1.0
2008-01-10,34.14,34.84,31.86,32.07,3848200,15.290222340429,15.6037301212814,14.269082711367,14.3631350456227,8592258.83541429,0.0,1.0
2008-01-11,33.64,34.51,32.91,33.91,3434600,15.0662882112488,15.4559335960224,14.7393443826456,15.1872126410061,7668772.98376222,0.0,1.0
2008-01-14,33.69,34.43,32.72,34.03,2336000,15.0886816241668,15.4201041353536,14.6542494135571,15.2409568320094,5215819.51029773,0.0,1.0
2008-01-15,32.78,33.33,32.28,33.17,3016400,14.6811215090587,14.927449051157,14.4571873798784,14.8557901298193,6735016.25464986,0.0,1.0
2008-01-16,33.4,34.0,32.54,32.69,2764800,14.9587998292422,15.2275207842586,14.5736331270522,14.6408133658062,6173243.91355787,0.0,1.0
2008-01-17,33.05,34.02,32.92,33.9,3234600,14.802045938816,15.2364781494258,14.7438230652292,15.1827339584225,7222213.09418197,0.0,1.0
2008-01-18,32.72,34.0,32.02,33.06,3420300,14.6542494135571,15.2275207842586,14.3407416327047,14.8065246213996,7636843.95165723,0.0,1.0
2008-01-22,33.91,34.39,31.07,31.91,4141000,15.1872126410061,15.4021894050192,13.9152667872622,14.291476124285,9246022.51375981,0.0,1.0
2008-01-23,37.52,38.15,32.54,33.13,7953100,16.8040170536877,17.0861740564548,14.5736331270522,14.8378753994849,17757677.2891048,0.0,1.0
2008-01-24,37.45,37.7,36.57,37.56,3377000,16.7726662756024,16.8846333401926,16.3785422082452,16.8219317840221,7540163.73556314,0.0,1.0
2008-01-25,37.61,38.4,37.25,37.84,4168500,16.8443251969401,17.198141121045,16.6830926239303,16.9473348963631,9307424.49857711,0.0,1.0
2008-01-28,37.74,37.83,36.67,37.59,4433500,16.902548070527,16.9428562137794,16.4233290340812,16.8353678317729,9899116.35227097,0.0,1.0
2008-01-29,37.76,38.38,37.33,37.91,3370000,16.9115054356942,17.1891837558777,16.7189220845992,16.9786856744483,7524534.13942781,0.0,1.0
2008-01-30,36.82,38.5,36.55,37.73,4294700,16.4905092728353,17.242927946881,16.3695848430779,16.8980693879434,9589203.78890225,0.0,1.0
2008-01-31,37.37,37.85,35.75,36.36,3633700,16.7368368149336,16.9518135789467,16.0112902363895,16.2844898739894,8113323.35383941,0.0,1.0
2008-02-01,38.75,39.0,37.1,37.22,4394700,17.3548950114711,17.4668620760613,16.6159123851762,16.6696565761795,9812483.73369243,0.0,1.0
2008-02-04,38.1,38.65,37.45,38.65,2618700,17.0637806435368,17.3101081856351,16.7726662756024,17.3101081856351,5847031.91421946,0.0,1.0
2008-02-05,36.51,38.27,36.22,37.12,3301300,16.3516701127435,17.1399182474581,16.221788317819,16.6248697503435,7371140.81735699,0.0,1.0
2008-02-06,37.49,39.0,36.95,37.5,4522200,16.7905810059369,17.4668620760613,16.5487321464222,16.7950596885205,10097165.6632998,0.0,1.0
2008-02-07,38.57,38.78,36.92,37.5,3062900,17.2742787249662,17.368331059222,16.5352960986713,16.7950596885205,6838841.4289773,0.0,1.0
2008-02-08,37.4,38.56,36.86,38.17,3129100,16.7502728626844,17.2698000423826,16.5084240031697,17.095131421622,6986652.75242836,0.0,1.0
2008-02-11,36.57,37.53,36.43,37.43,1868800,16.3785422082452,16.8084957362713,16.3158406520747,16.7637089104352,4172655.60823818,0.0,1.0
2008-02-12,38.59,38.6,36.72,36.72,3090200,17.2832360901335,17.2877147727171,16.4457224469992,16.4457224469992,6899796.85390497,0.0,1.0
2008-02-13,38.85,39.22,38.03,38.83,2785200,17.3996818373072,17.5653930929006,17.0324298654516,17.39072447214,6218793.02229505,0.0,1.0
2008-02-14,38.14,39.17,37.53,38.91,1906000,17.0816953738712,17.5429996799826,16.8084957362713,17.4265539328088,4255715.74770012,0.0,1.0
2008-02-15,38.6,38.6,37.75,37.99,2884500,17.2877147727171,17.2877147727171,16.9070267531106,17.0145151351171,6440510.00747165,0.0,1.0
2008-02-19,38.26,39.28,37.96,39.11,3156700,17.1354395648745,17.5922651884022,17.0010790873663,17.5161275844809,7048278.01719042,0.0,1.0
2008-02-20,39.88,39.94,38.01,38.11,4169900,17.8609861434186,17.8878582389202,17.0234725002843,17.0682593261204,9310550.41780414,0.0,1.0
2008-02-21,39.25,40.6,39.08,40.11,3624000,17.5788291406514,18.1834512894382,17.5026915367301,17.9639958428415,8091665.19919478,0.0,1.0
2008-02-22,40.09,40.09,38.67,39.4,2810100,17.9550384776743,17.9550384776743,17.3190655508023,17.6460093794055,6274389.72854779,0.0,1.0
2008-02-25,41.22,41.26,39.43,40.04,3241600,18.4611296096217,18.4790443399561,17.6594454271563,17.9326450647563,7237842.69031726,0.0,1.0
2008-02-26,40.41,40.98,40.03,40.82,3451400,18.0983563203497,18.3536412276152,17.9281663821726,18.2819823062775,7706284.01448696,0.0,1.0
2008-02-27,40.04,40.68,39.66,40.07,2324900,17.9326450647563,18.219280750107,17.7624551265792,17.9460811125071,5191035.43642601,0.0,1.0
2008-02-28,38.82,39.69,38.6,39.69,2516300,17.3862457895564,17.7758911743301,17.2877147727171,17.7758911743301,5618393.25075435,0.0,1.0
2008-02-29,38.18,38.89,38.04,38.46,3417000,17.0996101042056,17.4175965676416,17.0369085480352,17.2250132165466,7629475.71347919,0.0,1.0
2008-03-03,39.15,39.28,37.94,38.74,3187900,17.5340423148154,17.5922651884022,16.9921217221991,17.3504163288875,7117941.35996494,0.0,1.0
2008-03-04,38.81,39.06,37.86,38.71,2804300,17.3817671069728,17.4937341715629,16.9562922615303,17.3369802811367,6261439.49174996,0.0,1.0
2008-03-05,38.74,39.56,38.29,38.83,2134400,17.3504163288875,17.7176683007432,17.1488756126253,17.39072447214,4765687.14160082,0.0,1.0
2008-03-06,36.71,38.75,36.6,38.7,3257400,16.4412437644156,17.3548950114711,16.391978255996,17.3325015985531,7273120.92159412,0.0,1.0
2008-03-07,37.21,37.42,35.76,36.2,4017300,16.6651778935959,16.7592302278516,16.0157689189731,16.2128309526518,8969825.22205441,0.0,1.0
2008-03-10,36.24,37.33,36.03,37.16,2561800,16.2307456829862,16.7189220845992,16.1366933487305,16.6427844806779,5719985.62563387,0.0,1.0
2008-03-11,38.79,38.94,37.09,37.14,5099800,17.3728097418056,17.4399899805596,16.6114337025926,16.6338271155107,11386830.6244077,0.0,1.0
2008-03-12,38.24,40.19,38.24,38.745,3879700,17.1264821997073,17.9998253035103,17.1264821997073,17.3526556701793,8662592.01802315,0.0,1.0
2008-03-13,38.64,38.88,36.52,37.17,4844700,17.5217259377104,17.6305565335969,16.5603890073806,16.8551385379062,10683833.810978,0.4825,1.0
2008-03-14,38.62,39.32,37.16,38.85,4545300,17.5126567213866,17.8300792927219,16.8506039297443,17.6169527091111,10023578.3064045,0.0,1.0
2008-03-17,38.26,38.99,37.53,37.66,5347600,17.349410827557,17.6804372233781,17.0183844317358,17.077334337841,11792860.1745383,0.0,1.0
2008-03-18,40.59,40.61,38.49,39.15,4780400,18.4059745292875,18.4150437456113,17.4537068152814,17.7529909539691,10542035.4511113,0.0,1.0
2008-03-19,40.38,41.69,40.28,40.75,3162900,18.3107477578869,18.9047814271001,18.2654016762675,18.4785282598784,6975023.8323822,0.0,1.0
2008-03-20,42.23,42.44,40.38,40.58,3855600,19.1496502678445,19.2448770392451,18.3107477578869,18.4014399211255,8502608.96270286,0.0,1.0
2008-03-24,43.51,43.77,42.32,42.61,4266000,19.730080112572,19.8479799247823,19.1904617413019,19.321965377998,9407648.57217823,0.0,1.0
2008-03-25,43.53,43.78,42.6,43.44,4192300,19.7391493288959,19.8525145329442,19.3174307698361,19.6983378554385,9245120.74757213,0.0,1.0
2008-03-26,41.58,43.5,41.57,43.5,3722900,18.8549007373189,19.7255455044101,18.8503661291569,19.7255455044101,8209970.66792364,0.0,1.0
2008-03-27,41.01,42.34,41.0,42.34,2927000,18.5964280720887,19.1995309576258,18.5918934639267,19.1995309576258,6454802.47791036,0.0,1.0
2008-03-28,40.35,41.31,40.2,41.28,3236500,18.2971439334011,18.7324663169467,18.2291248109721,18.7188624924609,7137331.13076764,0.0,1.0
2008-03-31,41.49,42.13,40.26,40.26,3439100,18.8140892638615,19.1043041862252,18.2563324599437,18.2563324599437,7584117.25376889,0.0,1.0
2008-04-01,44.26,44.28,42.03,42.21,4099500,20.070175724717,20.0792449410409,19.0589581046059,19.1405810515207,9040472.41482528,0.0,1.0
2008-04-02,43.26,44.56,42.97,44.49,3107400,19.6167149085237,20.206213969575,19.4852112718276,20.1744717124415,6852631.77993122,0.0,1.0
2008-04-03,43.75,43.75,42.83,43.33,3700600,19.8389107084584,19.8389107084584,19.4217267575605,19.6484571656572,8160793.32072263,0.0,1.0
2008-04-04,43.29,44.06,43.12,43.99,2595100,19.6303187330095,19.9794835614783,19.5532303942566,19.9477413043448,5722875.95163143,0.0,1.0
2008-04-07,43.28,43.78,42.69,43.64,1814600,19.6257841248475,19.8525145329442,19.3582422432935,19.7890300186771,4001668.79959556,0.0,1.0
2008-04-08,42.11,43.05,42.0,43.05,2540800,19.0952349699013,19.5214881371231,19.0453542801201,19.5214881371231,5603130.21382805,0.0,1.0
2008-04-09,40.98,42.23,40.98,42.19,2680400,18.5828242476029,19.1496502678445,18.5828242476029,19.1315118351968,5910984.81783086,0.0,1.0
2008-04-10,40.87,41.18,40.46,40.98,3425700,18.5329435578216,18.6735164108415,18.3470246231823,18.5828242476029,7554566.74020416,0.0,1.0
2008-04-11,40.35,41.0,39.9,40.3,1759900,18.2971439334011,18.5918934639267,18.0930865661141,18.2744708925914,3881040.95690962,0.0,1.0
2008-04-14,40.18,40.92,40.11,40.39,1975300,18.2200555946482,18.5556165986313,18.1883133375147,18.3152823660488,4356054.43615182,0.0,1.0
2008-04-15,40.57,40.85,39.86,40.36,2614200,18.3969053129636,18.5238743414977,18.0749481334663,18.301678541563,5764996.45977223,0.0,1.0
2008-04-16,42.29,42.4,40.52,40.86,3255000,19.1768579168161,19.2267386065974,18.3742322721539,18.5284089496597,7178128.48158466,0.0,1.0
2008-04-17,42.39,42.49,41.66,41.91,1708900,19.2222039984355,19.2675500800548,18.8911776026143,19.0045428066627,3768572.58438709,0.0,1.0
2008-04-18,42.39,43.13,41.92,42.9,1780400,19.2222039984355,19.5577650024185,19.0090774148246,19.4534690146941,3926248.83213926,0.0,1.0
2008-04-21,41.96,42.2,41.73,41.99,1733400,19.0272158474723,19.1360464433587,18.9229198597479,19.0408196719581,3822601.50844205,0.0,1.0
2008-04-22,41.32,41.98,41.17,41.76,1751500,18.7370009251086,19.0362850637962,18.6689818026796,18.9365236842337,3862516.7543765,0.0,1.0
2008-04-23,42.35,42.42,41.24,41.43,1627900,19.2040655657877,19.2358078229213,18.7007240598131,18.7868816148899,3589946.34567486,0.0,1.0
2008-04-24,43.34,43.46,42.17,42.52,1947800,19.6529917738191,19.7074070717623,19.1224426188729,19.2811539045406,4295409.72547791,0.0,1.0
2008-04-25,43.8,43.87,43.33,43.64,2097000,19.8615837492681,19.8933260064016,19.6484571656572,19.7890300186771,4624434.84666144,0.0,1.0
2008-04-28,42.94,43.7,42.85,43.6,1608700,19.4716074473418,19.8162376676487,19.4307959738844,19.7708915860294,3547605.31131343,0.0,1.0
2008-04-29,42.43,43.07,42.18,42.69,1703300,19.2403424310832,19.5305573534469,19.1269772270349,19.3582422432935,3756223.11603169,0.0,1.0
2008-04-30,41.52,43.14,41.52,42.62,1936800,18.8276930883473,19.5622996105805,18.8276930883473,19.3264999861599,4271151.84120834,0.0,1.0
2008-05-01,42.99,43.13,40.39,40.39,2035700,19.4942804881515,19.5577650024185,18.3152823660488,18.3152823660488,4489252.27341378,0.0,1.0
2008-05-02,43.63,44.39,42.63,43.22,4411700,19.7844954105152,20.1291256308221,19.3310345943219,19.5985764758759,9728955.27563964,0.0,1.0
2008-05-05,43.38,43.44,42.7,43.29,1352500,19.6711302064669,19.6983378554385,19.3627768514554,19.6303187330095,2982617.13405322,0.0,1.0
2008-05-06,43.98,44.07,42.95,43.1,2207800,19.9432066961829,19.9840181696403,19.4761420555037,19.5441611779327,4868777.89912214,0.0,1.0
2008-05-07,42.28,44.15,42.17,43.98,1920200,19.1723233086542,20.0202950349357,19.1224426188729,19.9432066961829,4234544.48858336,0.0,1.0
2008-05-08,41.85,42.84,41.31,42.84,1426500,18.9773351576911,19.4262613657225,18.7324663169467,19.4262613657225,3145806.53732119,0.0,1.0
2008-05-09,41.65,42.18,40.93,40.93,1862700,18.8866429944524,19.1269772270349,18.5601512067932,18.5601512067932,4107741.91171973,0.0,1.0
2008-05-12,43.47,43.57,41.84,41.84,1753100,19.7119416799243,19.7572877615436,18.9728005495291,18.9728005495291,3866045.17390662,0.0,1.0
2008-05-13,43.31,43.64,42.67,43.64,1391100,19.6393879493333,19.7890300186771,19.3491730269696,19.7890300186771,3067740.25521734,0.0,1.0
2008-05-14,43.86,44.08,43.27,43.63,1344100,19.8887913982397,19.9885527778022,19.6212495166856,19.7844954105152,2964092.9315201,0.0,1.0
2008-05-15,44.25,44.36,43.04,43.61,2009000,20.0656411165551,20.1155218063363,19.5169535289611,19.7754261941913,4430371.77250493,0.0,1.0
2008-05-16,44.07,44.46,43.57,44.15,1541800,19.9840181696403,20.1608678879557,19.7572877615436,20.0202950349357,3400073.26971035,0.0,1.0
2008-05-19,44.45,44.89,44.02,44.85,1455600,20.1563332797937,20.3558560389188,19.9613451288306,20.3377176062711,3209979.66752524,0.0,1.0
2008-05-20,43.26,44.44,43.08,44.39,1542200,19.6167149085237,20.1517986716318,19.5350919616089,20.1291256308221,3400955.37459288,0.0,1.0
2008-05-21,41.93,43.74,41.87,43.51,2141700,19.0136120229865,19.8343761002965,18.9864043740149,19.730080112572,4723010.06728414,0.0,1.0
2008-05-22,41.74,42.06,41.55,41.79,1795700,18.9274544679098,19.0725619290917,18.8412969128331,18.9501275087195,3959989.34389602,0.0,1.0
2008-05-23,40.97,41.35,40.63,40.7,1639300,18.5782896394409,18.7506047495944,18.4241129619352,18.4558552190687,3615086.33482696,0.0,1.0
2008-05-27,41.56,41.92,40.96,41.18,1553200,18.845831520995,19.0090774148246,18.573755031279,18.6735164108415,3425213.25886245,0.0,1.0
2008-05-28,41.76,41.82,41.07,41.66,1885400,18.9365236842337,18.9637313332053,18.6236357210603,18.8911776026143,4157801.36380328,0.0,1.0
2008-05-29,42.59,42.74,41.44,41.45,1860500,19.3128961616741,19.3809152841031,18.7914162230518,18.7959508312137,4102890.33486583,0.0,1.0
2008-05-30,42.29,42.67,42.06,42.51,1786800,19.1768579168161,19.3491730269696,19.0725619290917,19.2766192963787,3940362.51025975,0.0,1.0
2008-06-02,41.77,42.01,41.45,41.9,1621500,18.9410582923956,19.049888888282,18.7959508312137,19.0000081985007,3575832.66755438,0.0,1.0
2008-06-03,42.91,43.06,42.12,42.28,2510300,19.458003622856,19.526022745285,19.0997695780633,19.1723233086542,5535869.71653516,0.0,1.0
2008-06-04,43.67,43.94,42.73,42.9,2630500,19.8026338431629,19.9250682635351,19.3763806759412,19.4534690146941,5800942.23373532,0.0,1.0
2008-06-05,44.16,44.35,43.54,44.0,2358600,20.0248296430977,20.1109871981744,19.7436839370578,19.9522759125067,5201331.4398358,0.0,1.0
2008-06-06,42.55,43.82,42.33,43.34,2482700,19.2947577290264,19.8706529655919,19.1949963494639,19.6529917738191,5475004.47964062,0.0,1.0
2008-06-09,41.35,43.24,41.31,42.53,2234100,18.7506047495944,19.6076456921998,18.7324663169467,19.2856885127025,4926776.29514847,0.0,1.0
2008-06-10,41.78,42.1,40.76,41.01,2150200,18.9455929005575,19.0907003617394,18.4830628680403,18.5964280720887,4741754.79603789,0.0,1.0
2008-06-11,41.33,42.08,41.0,41.91,2539700,18.7415355332705,19.0816311454155,18.5918934639267,19.0045428066627,5600704.4254011,0.0,1.0
2008-06-12,41.65,42.21,40.87,41.41,2421800,19.1054378382657,19.3623176747466,18.7476409231673,18.9953464797739,5279542.44513437,0.4825,1.0
2008-06-13,42.61,42.61,41.34,41.87,1922200,19.5458032722329,19.5458032722329,18.9632365002138,19.2063549168832,4190410.64003522,0.0,1.0
2008-06-16,43.3,43.43,41.87,42.17,1955900,19.8623159278968,19.9219487470799,19.2063549168832,19.3439691149979,4263876.89670425,0.0,1.0
2008-06-17,41.51,43.8,41.5,43.8,1699500,19.0412178791455,20.0916729247548,19.0366307392083,20.0916729247548,3704922.94388713,0.0,1.0
2008-06-18,40.74,41.53,40.48,41.07,2562600,18.6880081039842,19.0503921590198,18.5687424656181,18.8393837219105,5586487.51750821,0.0,1.0
2008-06-19,41.61,41.61,40.3,40.85,2060700,19.087089278517,19.087089278517,18.4861739467493,18.738466643293,4492341.69489158,0.0,1.0
2008-06-20,40.35,41.8,40.29,40.63,2370000,18.5091096464351,19.1742449373231,18.4815868068121,18.6375495646755,5166618.05061047,0.0,1.0
2008-06-23,39.26,40.67,39.14,40.35,2056300,18.0091113932848,18.6558981244241,17.9540657140389,18.5091096464351,4482749.66137988,0.0,1.0
2008-06-24,39.59,39.97,38.63,39.1,2296600,18.160487011211,18.334798328823,17.7201215772438,17.9357171542902,5006605.4915747,0.0,1.0
2008-06-25,40.19,41.1,39.67,39.67,2438500,18.4357154074405,18.8531451417219,18.1971841307083,18.1971841307083,5315948.57232645,0.0,1.0
2008-06-26,38.38,39.96,38.24,39.67,2996700,17.6054430788148,18.3302111888859,17.5412231196946,18.1971841307083,6532828.82374027,0.0,1.0
2008-06-27,38.25,39.01,38.05,38.7,2476600,17.5458102596317,17.8944328948558,17.4540674608886,17.7522315568039,5399006.86250715,0.0,1.0
2008-06-30,38.27,39.1,37.76,38.13,2207900,17.5549845395061,17.9357171542902,17.321040402711,17.4907645803858,4813238.81600965,0.0,1.0
2008-07-01,38.19,38.32,36.84,37.61,3990400,17.5182874200088,17.5779202391919,16.8990235284924,17.2522333036536,8699102.39204897,0.0,1.0
2008-07-02,37.29,38.22,37.23,38.1,2336800,17.1054448256645,17.5320488398203,17.0779219860416,17.4770031605744,5094241.79774962,0.0,1.0
2008-07-03,37.83,38.29,37.22,37.69,1314300,17.3531503822711,17.5641588193804,17.0733348461044,17.2889304231509,2865184.01009171,0.0,1.0
2008-07-07,37.79,38.66,37.47,37.86,3751200,17.3348018225224,17.7338829970552,17.1880133445334,17.3669118020826,8177644.57023211,0.0,1.0
2008-07-08,41.12,41.79,38.05,39.93,5536900,18.8623194215963,19.1696577973859,17.4540674608886,18.3164497690744,12070484.1706435,0.0,1.0
2008-07-09,38.1,41.02,37.55,40.77,4453500,17.4770031605744,18.8164480222247,17.2247104640306,18.7017695237957,9708663.91915348,0.0,1.0
2008-07-10,39.02,39.59,37.6,37.74,3742700,17.899020034793,18.160487011211,17.2476461637164,17.3118661228367,8159114.50549359,0.0,1.0
2008-07-11,39.27,40.36,37.0,38.02,3346700,18.0136985332219,18.5136967863722,16.9724177674869,17.4403060410771,7295831.48944225,0.0,1.0
2008-07-14,38.44,40.1,38.32,39.73,4959500,17.6329659184378,18.3944311480061,17.5779202391919,18.2247069703312,10811747.7729969,0.0,1.0
2008-07-15,37.6,39.43,37.33,38.39,5827500,17.2476461637164,18.0870927722165,17.1237933854131,17.610030218752,12703994.3839378,0.0,1.0
2008-07-16,40.48,40.74,37.0,37.36,4945400,18.5687424656181,18.6880081039842,16.9724177674869,17.1375548052246,10781009.6656072,0.0,1.0
2008-07-17,41.31,41.64,39.66,40.87,5419000,18.9494750804023,19.1008506983285,18.1925969907711,18.7476409231673,11813461.2726828,0.0,1.0
2008-07-18,41.3,41.77,40.36,41.26,3971400,18.9448879404651,19.1604835175116,18.5136967863722,18.9265393807165,8657682.24733945,0.0,1.0
2008-07-21,41.76,41.96,41.0,41.33,3056800,19.1558963775744,19.2476391763176,18.8072737423504,18.9586493602766,6663847.28147939,0.0,1.0
2008-07-22,43.17,43.34,40.94,41.55,3899200,19.8026831087138,19.8806644876455,18.7797509027274,19.0595664388941,8500285.6974432,0.0,1.0
2008-07-23,44.54,45.37,42.79,43.27,4911300,20.4311212801045,20.8118538948887,19.6283717911018,19.8485545080854,10706671.4058917,0.0,1.0
2008-07-24,41.29,44.41,40.92,44.41,5804300,18.940300800528,20.3714884609215,18.7705766228531,20.3714884609215,12653418.2072398,0.0,1.0
2008-07-25,42.72,43.18,41.25,41.79,4006000,19.5962618115416,19.8072702486509,18.9219522407793,19.1696577973859,8733110.51086315,0.0,1.0
2008-07-28,41.47,43.3,41.35,42.72,3617000,19.0228693193968,19.8623159278968,18.9678236401509,19.5962618115416,7885087.5481258,0.0,1.0
2008-07-29,43.71,44.58,41.59,41.59,4881000,20.0503886653204,20.4494698398532,19.0779149986427,19.0779149986427,10640617.175118,0.0,1.0
2008-07-30,43.39,44.0,41.77,43.81,3802300,19.9036001873313,20.183415723498,19.1604835175116,20.0962600646919,8289042.95942457,0.0,1.0
2008-07-31,43.17,44.0,41.27,41.69,3524300,19.8026831087138,20.183415723498,18.9311265206536,19.1237863980143,7683000.84209558,0.0,1.0
2008-08-01,44.12,44.33,42.07,43.65,3757900,20.2384614027439,20.3347913414242,19.2980977156263,20.0228658256974,8192250.62126122,0.0,1.0
2008-08-04,44.11,44.57,43.33,44.14,3490200,20.2338742628067,20.444882699916,19.8760773477083,20.2476356826182,7608662.58238005,0.0,1.0
2008-08-05,46.87,47.29,44.35,44.45,5170700,21.4999248854625,21.6925847628231,20.3439656212985,20.3898370206701,11272165.3815576,0.0,1.0
2008-08-06,45.96,46.48,44.61,45.29,4214200,21.082495151181,21.3210264279133,20.4632312596646,20.7751567753914,9186988.096575,0.0,1.0
2008-08-07,43.69,45.5,43.38,44.79,5181000,20.041214385446,20.8714867140717,19.8990130473941,20.5457997785335,11294619.4600055,0.0,1.0
2008-08-08,45.6,45.91,43.4,43.9,3648900,20.9173581134433,21.0595594514952,19.9081873272684,20.1375443241264,7954629.7910855,0.0,1.0
2008-08-11,47.14,47.72,45.47,45.7,4339700,21.6237776637658,21.889831780121,20.8577252942603,20.9632295128149,9460579.05241953,0.0,1.0
2008-08-12,45.3,46.68,44.97,46.31,3821500,20.7797439153286,21.4127692266565,20.6283682974023,21.2430450489816,8330899.10565736,0.0,1.0
2008-08-13,44.64,45.68,44.09,45.37,3445400,20.4769926794761,20.9540552329406,20.2246999829324,20.8118538948887,7510998.2411702,0.0,1.0
2008-08-14,45.57,45.9,43.56,43.56,2642800,20.9035966936319,21.0549723115581,19.981581566263,19.981581566263,5761324.12833475,0.0,1.0
2008-08-15,44.89,46.33,44.61,45.7,2812500,20.5916711779051,21.2522193288559,20.4632312596646,20.9632295128149,6131271.4208194,0.0,1.0
2008-08-18,43.94,45.35,43.54,45.35,3257900,20.155892883875,20.8026796150144,19.9724072863887,20.8026796150144,7102246.81311557,0.0,1.0
2008-08-19,42.58,43.75,42.2,43.38,4947800,19.5320418524214,20.068737225069,19.3577305348094,19.8990130473941,10786241.6838863,0.0,1.0
2008-08-20,42.41,43.01,41.7,42.5,3490900,19.4540604734897,19.7292888697192,19.1283735379515,19.4953447329242,7610188.58771146,0.0,1.0
2008-08-21,41.34,42.0,40.98,41.01,4786900,18.9632365002138,19.2659877360662,18.798099462476,18.8118608822875,10435478.458425,0.0,1.0
2008-08-22,42.75,42.91,41.37,41.89,3722600,19.6100232313531,19.6834174703477,18.9769979200252,19.2155291967575,8115296.35240617,0.0,1.0
2008-08-25,41.39,42.93,41.22,42.93,2817100,18.9861721998995,19.692591750222,18.9081908209679,19.692591750222,6141299.45585436,0.0,1.0
2008-08-26,42.05,42.38,41.02,41.43,2888000,19.288923435752,19.4402990536783,18.8164480222247,19.0045207596482,6295861.99584941,0.0,1.0
2008-08-27,41.83,42.26,41.01,42.01,2569800,19.1880063571345,19.3852533744323,18.8118608822875,19.2705748760034,5602183.5723455,0.0,1.0
2008-08-28,42.95,43.01,41.76,42.01,3600800,19.7017660300963,19.7292888697192,19.1558963775744,19.2705748760034,7849771.42474187,0.0,1.0
2008-08-29,42.2,42.92,42.02,42.42,2252200,19.3577305348094,19.6880046102848,19.2751620159405,19.4586476134269,4909813.15341137,0.0,1.0
2008-09-02,42.41,43.46,41.6,42.76,2829300,19.4540604734897,19.9357101668914,19.0825021385799,19.6146103712903,6167895.54877311,0.0,1.0
2008-09-03,43.78,43.85,42.02,42.59,3320900,20.0824986448805,20.1146086244406,19.2751620159405,19.5366289923586,7239587.29294191,0.0,1.0
2008-09-04,41.65,43.74,41.54,43.74,3573600,19.1054378382657,20.0641500851318,19.0549792989569,20.0641500851318,7790475.21757874,0.0,1.0
2008-09-05,42.35,42.35,40.95,41.28,2964100,19.4265376338668,19.4265376338668,18.7843380426646,18.9357136605908,6461760.57544916,0.0,1.0
2008-09-08,44.69,44.75,43.03,44.0,5154400,20.4999283791619,20.5274512187848,19.7384631495936,20.183415723498,11236631.2574121,0.0,1.0
2008-09-09,42.26,44.74,41.78,44.69,5509800,19.3852533744323,20.5228640788477,19.1650706574487,20.4999283791619,12011405.9642421,0.0,1.0
2008-09-10,42.46,43.03,41.08,42.9,4691800,19.4769961731755,19.7384631495936,18.8439708618476,19.6788303304105,10228159.7341157,0.0,1.0
2008-09-11,42.37,42.4,40.84,41.35,3681000,19.657041415709,19.6709595474643,18.9472166961897,19.1838249360294,7934254.53513878,0.4825,1.0
2008-09-12,42.85,42.94,41.53,41.77,2276700,19.8797315237935,19.9214859190593,19.2673337265611,19.3786787806034,4907339.66317589,0.0,1.0
2008-09-15,40.0,42.58,39.6,42.58,6455200,18.5575090070418,19.754468337996,18.3719339169714,19.754468337996,13913936.3964216,0.0,1.0
2008-09-16,41.73,41.97,39.41,39.5,6660200,19.3601212715963,19.4714663256386,18.2837857491879,18.3255401444538,14355806.0458928,0.0,1.0
2008-09-17,39.66,41.72,39.32,40.54,5837400,18.3997701804819,19.3554818943446,18.2420313539221,18.8080353786368,12582292.1552348,0.0,1.0
2008-09-18,49.0,49.0,39.29,40.13,9287600,22.7329485336262,22.7329485336262,18.2281132221668,18.6178209113147,20019066.1289201,0.0,1.0
2008-09-19,47.53,49.0,44.49,48.3,9509900,22.0509600776174,22.7329485336262,20.6405893930822,22.4081921260029,20498225.2658833,0.0,1.0
2008-09-22,43.45,46.65,43.0,46.51,5080500,20.1580941588991,21.6426948794625,19.9493221825699,21.5777435979378,10950823.1909189,0.0,1.0
2008-09-23,43.18,44.75,42.63,43.4,3908800,20.0328309731016,20.761213201628,19.7776652242548,20.1348972726403,8425268.71147799,0.0,1.0
2008-09-24,42.74,43.77,42.15,43.34,3259700,19.8286983740241,20.3065542309555,19.5549751161703,20.1070610091298,7026158.51893288,0.0,1.0
2008-09-25,43.85,44.39,42.35,43.4,3795700,20.3436692489695,20.5941956205646,19.6477626612055,20.1348972726403,8181485.99267219,0.0,1.0
2008-09-26,45.51,45.58,42.34,43.3,3723100,21.1138058727618,21.1462815135241,19.6431232839537,20.0885035001227,8024999.47290822,0.0,1.0
2008-09-29,41.52,44.88,41.0,44.61,5469600,19.2626943493094,20.8215251059009,19.0214467322178,20.6962619201033,11789513.3402323,0.0,1.0
2008-09-30,44.41,44.71,42.18,42.65,4838600,20.6034743750681,20.7426556926209,19.5688932479256,19.7869439787583,10429417.0045429,0.0,1.0
2008-10-01,43.09,43.76,42.63,43.1,3228000,19.9910765778358,20.3019148537037,19.7776652242548,19.9957159550875,6957830.38289267,0.0,1.0
2008-10-02,40.83,42.54,40.5,42.51,4633300,18.9425773189379,19.7359108289889,18.7894778696298,19.7219926972336,9986900.71656031,0.0,1.0
2008-10-03,39.14,42.11,38.92,41.62,5206500,18.1585225633904,19.5364176071632,18.0564562638516,19.309088121827,11222411.3657158,0.0,1.0
2008-10-06,38.67,39.83,36.17,37.61,6613600,17.9404718325576,18.4786395937618,16.7806275196175,17.448697843871,14255361.530452,0.0,1.0
2008-10-07,36.64,38.87,36.02,38.1,8087100,16.9986782504503,18.0332593775928,16.7110368608411,17.6760273292073,17431434.3523827,0.0,1.0
2008-10-08,36.99,38.79,35.08,35.57,7075600,17.1610564542619,17.9961443595788,16.2749353991756,16.5022648845119,15251184.8380407,0.0,1.0
2008-10-09,33.38,38.24,33.32,37.1,7359100,15.4862412663764,17.7409786107319,15.4584050028658,17.2120896040312,15862258.2313338,0.0,1.0
2008-10-10,41.0,42.36,32.0,32.28,13278500,19.0214467322178,19.6524020384572,14.8460072056334,14.9759097686827,28621298.2463571,0.0,1.0
2008-10-13,39.44,41.49,36.56,41.49,7524900,18.2977038809432,19.2487762175541,16.9615632324362,19.2487762175541,16219633.7819793,0.0,1.0
2008-10-14,35.91,41.13,33.12,40.49,7783100,16.6600037110718,19.0817586364907,15.3656174578306,18.784838492378,16776173.9941425,0.0,1.0
2008-10-15,30.28,35.74,29.74,35.74,8150900,14.0480343183306,16.5811342977918,13.7975079467356,16.5811342977918,17568952.809145,0.0,1.0
2008-10-16,32.32,33.06,29.72,31.0,8321400,14.9944672776898,15.33778119432,13.788229192232,14.3820694804574,17936459.0298027,0.0,1.0
2008-10-17,32.51,33.81,30.47,31.67,4459100,15.0826154454732,15.6857344882021,14.1361824861141,14.6929077563253,9611419.28759504,0.0,1.0
2008-10-20,33.25,33.39,31.32,32.56,3950700,15.4259293621035,15.4908806436281,14.5305295525137,15.105812331732,8515582.55690647,0.0,1.0
2008-10-21,32.52,34.0,32.18,32.76,3620900,15.087254822725,15.7738826559855,14.9295159961651,15.1985998767672,7804711.28668404,0.0,1.0
2008-10-22,29.98,32.35,28.96,32.1,6771700,13.9088530007778,15.008385409445,13.4356365210982,14.892400978151,14596140.025971,0.0,1.0
2008-10-23,31.5,31.7,28.2,30.08,7068200,14.6140383430454,14.7068258880806,13.0830438499645,13.9552467732954,15235234.4214257,0.0,1.0
2008-10-24,30.08,32.0,28.69,28.89,5848700,13.9552467732954,14.8460072056334,13.3103733353007,13.4031608803359,12606648.8724983,0.0,1.0
2008-10-27,28.72,31.66,28.38,29.69,4663500,13.324291467056,14.6882683790736,13.1665526404961,13.7743110604768,10051995.6600434,0.0,1.0
2008-10-28,31.9,33.26,27.85,29.49,7228200,14.7996134331158,15.4305687393552,12.9206656461528,13.6815235154415,15580108.2941837,0.0,1.0
2008-10-29,31.93,33.75,30.59,31.82,5957900,14.8135315648711,15.6578982246915,14.1918550131352,14.7624984151017,12842025.2906556,0.0,1.0
2008-10-30,32.06,33.25,30.75,33.21,4737400,14.873843469144,15.4259293621035,14.2660850491634,15.4073718530964,10211284.2800235,0.0,1.0
2008-10-31,34.93,35.22,31.63,32.43,5742300,16.2053447403992,16.3398866807003,14.6743502473183,15.0455004274591,12377307.7471142,0.0,1.0
2008-11-03,32.97,35.1,32.64,34.57,2989300,15.2960267990542,16.2842141536792,15.1429273497461,16.0383271593359,6443321.67397184,0.0,1.0
2008-11-04,35.14,35.56,32.92,33.13,4832100,16.3027716626862,16.4976255072601,15.2728299127954,15.3702568350824,10415406.5034621,0.0,1.0
2008-11-05,31.4,34.93,31.0,34.51,6057900,14.5676445705278,16.2053447403992,14.3820694804574,16.0104908958253,13057571.4611294,0.0,1.0
2008-11-06,29.83,31.51,29.54,31.16,4710200,13.8392623420014,14.6186777202972,13.7047204017003,14.4562995164855,10152655.7216546,0.0,1.0
2008-11-07,33.06,33.43,29.43,29.95,5389300,15.33778119432,15.5094381526352,13.653687251931,13.8949348690225,11616429.7653419,0.0,1.0
2008-11-10,30.33,33.57,29.92,33.57,4665200,14.0712312045894,15.5743894341598,13.8810167372672,15.5743894341598,10055659.9449415,0.0,1.0
2008-11-11,30.52,31.34,29.35,30.03,4329000,14.1593793723729,14.5398083070172,13.6165722339169,13.9320498870366,9330993.71980867,0.0,1.0
2008-11-12,29.15,31.23,29.04,31.09,6516700,13.5237846888817,14.4887751572479,13.4727515391123,14.4238238757232,14046497.2912629,0.0,1.0
2008-11-13,32.05,32.85,27.49,29.77,9418200,14.8692040918922,15.2403542720331,12.7536480650895,13.8114260784908,20300569.4275589,0.0,1.0
2008-11-14,27.66,31.89,27.22,30.99,6471600,12.8325174783694,14.7949740558641,12.6283848792919,14.3774301032056,13949285.9683793,0.0,1.0
2008-11-17,26.62,28.51,26.48,27.66,6904000,12.3500222441863,13.226864544769,12.2850709626617,12.8325174783694,14881307.6095078,0.0,1.0
2008-11-18,26.5,27.88,25.11,26.7,5222700,12.2943497171652,12.9345837779081,11.6494762791705,12.3871372622004,11257329.8453326,0.0,1.0
2008-11-19,23.21,26.65,22.78,26.44,8113200,10.767994601336,12.3639403759416,10.5685013795103,12.2665134536546,17487691.9028764,0.0,1.0
2008-11-20,22.13,25.53,21.27,23.1,12193600,10.2669418581459,11.8443301237444,9.86795541449446,10.7169614515666,26282837.8428872,0.0,1.0
2008-11-21,25.35,25.51,21.63,22.62,11909600,11.7608213332127,11.8350513692409,10.0349729955578,10.4942713434821,25670686.7187419,0.0,1.0
2008-11-24,29.94,30.76,24.99,26.27,11988300,13.8902954917708,14.2707244264151,11.5938037521493,12.1876440403747,25840321.5549047,0.0,1.0
2008-11-25,29.77,30.83,27.91,30.13,11719600,13.8114260784908,14.3032000671774,12.9485019096634,13.9784436595542,25261148.9948418,0.0,1.0
2008-11-26,31.41,31.6,28.33,29.06,8237700,14.5722839477796,14.660432115563,13.1433557542373,13.4820302936158,17756046.8851161,0.0,1.0
2008-11-28,30.43,31.84,30.23,31.41,4183300,14.117624977107,14.7717771696053,14.0248374320718,14.5722839477796,9016942.94942845,0.0,1.0
2008-12-01,23.85,29.94,23.75,29.83,10673900,11.0649147454487,13.8902954917708,11.0185209729311,13.8392623420014,23007182.6901976,0.0,1.0
2008-12-02,28.67,29.2,25.07,25.28,11695000,13.3010945807972,13.5469815751405,11.6309187701634,11.7283456924504,25208124.6369052,0.0,1.0
2008-12-03,30.68,31.05,26.89,27.39,10239000,14.233609408401,14.4052663667162,12.4752854299838,12.7072542925719,22069772.3948075,0.0,1.0
2008-12-04,29.54,32.59,28.92,29.63,9983800,13.7047204017003,15.1197304634873,13.4170790120912,13.7464747969662,21519698.5677585,0.0,1.0
2008-12-05,33.64,34.02,28.89,29.94,8747500,15.6068650749221,15.783161410489,13.4031608803359,13.8902954917708,18854901.2621914,0.0,1.0
2008-12-08,34.6,34.874,32.4,34.65,9834600,16.0522452910911,16.1793642277894,15.0315822957038,16.0754421773499,21198103.6814116,0.0,1.0
2008-12-09,31.97,34.91,31.4,33.88,7606300,14.8320890738781,16.1960659858957,14.5676445705278,15.7182101289644,16395088.364745,0.0,1.0
2008-12-10,34.48,34.62,31.81,32.64,6454900,15.99657276407,16.0615240455947,14.75785903785,15.1429273497461,13913289.7579102,0.0,1.0
2008-12-11,27.43,34.04,27.06,33.8,14001800,12.7258118015789,15.7924401649926,12.5541548432638,15.6810951109503,30180343.6973937,0.0,1.0
2008-12-12,31.65,31.75,26.17,26.66,10914100,14.6836290018218,14.7300227743394,12.1412502678571,12.3685797531933,23524924.5916757,0.0,1.0
2008-12-15,29.66,31.43,28.69,31.33,6673600,13.7603929287215,14.5815627022831,13.3103733353007,14.5351689297655,14384689.2327362,0.0,1.0
2008-12-16,33.19,33.48,29.28,29.94,12022800,15.3980930985929,15.532635038894,13.5840965931546,13.8902954917708,25914684.9837182,0.0,1.0
2008-12-17,33.29,34.57,30.79,32.11,7527100,15.4444868711105,16.0383271593359,14.2846425581704,14.8970403554028,16224375.7977297,0.0,1.0
2008-12-18,28.86,32.87,28.33,32.85,10460800,13.6130927009781,15.504586177448,13.3630948100731,15.4951522947724,22177083.0943,0.4825,1.0
2008-12-19,29.53,30.14,28.4,29.22,6874900,13.9291277706127,14.2168611922204,13.3961133994379,13.78290258914,14574910.9594872,0.0,1.0
2008-12-22,28.4,28.92,27.05,28.92,6683900,13.3961133994379,13.6413943490051,12.7593263188308,13.6413943490051,14169987.5433993,0.0,1.0
2008-12-23,27.52,29.15,27.36,28.66,4255900,12.9810225617088,13.7498839997752,12.9055515003035,13.5187538742215,9022584.11794812,0.0,1.0
2008-12-24,27.76,28.28,27.48,27.83,1381100,13.0942291538168,13.3395101033839,12.9621547963575,13.1272477431816,2927956.70135531,0.0,1.0
2008-12-26,28.11,28.32,27.34,27.77,1393600,13.2593221006408,13.3583778687353,12.8961176176279,13.0989460951546,2954456.92492128,0.0,1.0
2008-12-29,26.98,28.0,26.44,27.92,3511200,12.726307729466,13.2074357459247,12.4715928972232,13.169700215222,7443806.79878271,0.0,1.0
2008-12-30,28.14,28.39,27.04,27.04,3746500,13.2734729246543,13.3913964581001,12.754609377493,12.754609377493,7942647.00718827,0.0,1.0
2008-12-31,29.82,30.06,27.64,27.85,4479500,14.0659190694098,14.1791256615177,13.0376258577628,13.1366816258572,9496620.1170959,0.0,1.0
2009-01-02,28.23,29.87,28.05,29.87,3956500,13.3159253966948,14.0895037760989,13.2310204526138,14.0895037760989,8387850.76309631,0.0,1.0
2009-01-05,27.29,28.39,26.95,27.94,4817700,12.8725329109387,13.3913964581001,12.7121569054525,13.1791340978977,10213610.1658964,0.0,1.0
2009-01-06,27.94,28.22,26.69,27.57,6549700,13.1791340978977,13.3112084553569,12.5895164306689,13.004607268398,13885481.1431952,0.0,1.0
2009-01-07,27.22,28.17,27.0,27.39,4039000,12.8395143215739,13.2876237486678,12.7357416121417,12.919702324317,8562752.23863165,0.0,1.0
2009-01-08,26.92,27.29,26.4,27.01,4434200,12.698006081439,12.8725329109387,12.4527251318718,12.7404585534795,9400583.3068929,0.0,1.0
2009-01-09,25.82,27.2,25.61,27.13,5056600,12.1791425342777,12.8300804388983,12.0800867661833,12.7970618495335,10720082.4386889,0.0,1.0
2009-01-12,24.35,25.9,24.01,25.88,5852500,11.4857521576166,12.2168780649803,11.3253761521304,12.2074441823047,12407404.6735805,0.0,1.0
2009-01-13,25.69,26.17,24.06,24.25,6397700,12.1178222968859,12.3442354811017,11.3489608588196,11.4385827442383,13563238.4246332,0.0,1.0
2009-01-14,24.97,25.48,24.47,24.84,7298800,11.7782025205621,12.0187665287915,11.5423554536706,11.7168822831703,15473586.5410559,0.0,1.0
2009-01-15,26.22,27.24,24.31,24.91,7516500,12.3678201877909,12.8489482042496,11.4668843922653,11.7499008725351,15935114.4346805,0.0,1.0
2009-01-16,27.27,27.45,25.26,27.01,8853600,12.8630990282631,12.948003972344,11.9149938193592,12.7404585534795,18769790.3490837,0.0,1.0
2009-01-20,24.18,27.27,24.0,26.99,9891500,11.4055641548735,12.8630990282631,11.3206592107926,12.7310246708038,20970156.9122122,0.0,1.0
2009-01-21,26.19,26.34,23.4,24.65,9158200,12.3536693637774,12.4244234838449,11.0376427305228,11.6272603977516,19415547.7969389,0.0,1.0
2009-01-22,24.38,25.59,23.75,25.04,8357000,11.4999029816301,12.0706528835076,11.2027356773468,11.8112211099269,17716989.4672554,0.0,1.0
2009-01-23,25.13,25.32,23.42,23.51,5988300,11.8536735819674,11.9432954673862,11.0470766131984,11.0895290852389,12695303.102401,0.0,1.0
2009-01-26,24.71,25.54,24.31,25.54,4876400,11.6555620457785,12.0470681768184,11.4668843922653,12.0470681768184,10338055.2157622,0.0,1.0
2009-01-27,25.02,25.47,24.51,24.99,4719400,11.8017872272513,12.0140495874536,11.5612232190219,11.7876364032378,10005212.4077737,0.0,1.0
2009-01-28,27.36,27.52,25.32,26.22,8995500,12.9055515003035,12.9810225617088,11.9432954673862,12.3678201877909,19070620.8870045,0.0,1.0
2009-01-29,24.98,26.68,24.78,26.35,8511800,11.7829194618999,12.5847994893311,11.6885806351433,12.4291404251827,18045168.2358963,0.0,1.0
2009-01-30,23.93,25.81,23.39,25.6,8420700,11.2876406214278,12.1744255929399,11.0329257891849,12.0753698248454,17852034.6065475,0.0,1.0
2009-02-02,24.19,24.26,22.93,23.36,5949700,11.4102810962114,11.4432996855762,10.8159464876447,11.0187749651714,12613470.4120293,0.0,1.0
2009-02-03,23.75,24.55,23.54,24.55,6045100,11.2027356773468,11.5800909843732,11.1036799092524,11.5800909843732,12815720.1182848,0.0,1.0
2009-02-04,23.42,24.79,23.32,23.77,6421300,11.0470766131984,11.6932975764812,10.9999071998201,11.2121695600225,13613270.8467258,0.0,1.0
2009-02-05,21.39,23.17,20.79,23.17,10376200,10.0895375216189,10.9291530797527,9.80652104134908,10.9291530797527,21997729.5812056,0.0,1.0
2009-02-06,23.07,23.27,21.23,21.78,7683300,10.8819836663744,10.976322493131,10.0140664602136,10.2734982337943,16288733.4179446,0.0,1.0
2009-02-09,23.46,23.53,22.49,23.15,4736100,11.0659443785498,11.0989629679146,10.6084010687802,10.919719197077,10040616.7064578,0.0,1.0
2009-02-10,21.05,23.46,20.85,22.69,9892600,9.92916151613266,11.0659443785498,9.83482268937606,10.7027398955368,20972488.9318859,0.0,1.0
2009-02-11,22.29,22.45,20.66,21.2,7852600,10.5140622420236,10.5895333034289,9.74520080395728,9.99991563620012,16647652.445922,0.0,1.0
2009-02-12,21.94,22.31,20.4,21.64,8805300,10.3489692951996,10.5234961246993,9.6225603291737,10.2074610550646,18667393.4852247,0.0,1.0
2009-02-13,21.05,22.29,20.99,21.77,7990200,9.92916151613266,10.5140622420236,9.90085986810568,10.2687812924564,16939366.906936,0.0,1.0
2009-02-17,19.21,20.44,18.97,19.98,10100700,9.0612443099719,9.64142809452502,8.94803771786397,9.42444879298483,21413664.653812,0.0,1.0
2009-02-18,19.92,19.99,18.65,19.23,7209300,9.39614714495785,9.42916573432266,8.7970955950534,9.07067819264756,15283844.9403236,0.0,1.0
2009-02-19,18.83,20.74,18.55,20.65,7230300,8.88200053913435,9.78293633465993,8.7499261816751,9.74048386261945,15328365.3159144,0.0,1.0
2009-02-20,20.47,20.62,18.26,18.6,10064300,9.65557891853851,9.72633303860596,8.61313488287803,8.77351088836425,21336496.0027879,0.0,1.0
2009-02-23,18.49,20.72,18.46,20.72,9466000,8.72162453364812,9.77350245198426,8.70747370963463,9.77350245198426,20068089.302027,0.0,1.0
2009-02-24,20.2,20.31,18.49,18.7,10582100,9.52822150241709,9.58010785713322,8.72162453364812,8.82068030174256,22434241.2637841,0.0,1.0
2009-02-25,19.46,20.3,18.65,19.98,10468500,9.17916784341766,9.5753909157954,8.7970955950534,9.42444879298483,22193407.2320166,0.0,1.0
2009-02-26,18.1,19.87,17.98,19.76,8960100,8.53766382147274,9.37256243826869,8.48106052541878,9.32067608355256,18995572.2538656,0.0,1.0
2009-02-27,17.6,18.57,17.51,17.58,11621900,8.30181675458123,8.75936006435076,8.25936428254076,8.29238287190557,24638635.8608945,0.0,1.0
2009-03-02,16.72,17.84,16.43,17.12,11334500,7.88672591685217,8.41502334668916,7.74993461805509,8.07540357036538,24029342.7206661,0.0,1.0
2009-03-03,16.96,17.86,16.26,17.07,9435100,7.99993250896009,8.42445722936482,7.66974661531198,8.05181886367623,20002580.749372,0.0,1.0
2009-03-04,17.91,18.34,16.97,17.14,9349100,8.44804193605397,8.65087041358067,8.00464945029792,8.08483745304104,19820259.2112382,0.0,1.0
2009-03-05,16.71,17.59,16.53,17.44,9143900,7.88200897551434,8.2970998132434,7.79710403143339,8.22634569317595,19385231.5411794,0.0,1.0
2009-03-06,17.09,17.31,15.68,17.0,10491100,8.06125274635189,8.16502545578415,7.39616401771782,8.01880027431142,22241319.6362239,0.0,1.0
2009-03-09,17.59,17.69,16.58,16.83,7775400,8.2970998132434,8.3442692266217,7.82068873812254,7.9386122715683,16483987.0651786,0.0,1.0
2009-03-10,20.03,20.07,17.56,18.0,14788000,9.44803349967398,9.4669012650253,8.28294898922991,8.49049440809444,31350824.4874683,0.0,1.0
2009-03-11,19.68,20.53,19.11,20.19,11420000,9.28294055284992,9.68388056656549,9.0140748965936,9.52350456107926,24210604.2498572,0.0,1.0
2009-03-12,21.11,21.26,18.72,19.19,11459700,10.18505558371,10.2574268929263,9.03193939019661,9.25870282574107,23751884.8092413,0.4825,1.0
2009-03-13,20.33,21.11,19.49,21.11,7726400,9.8087247757851,10.18505558371,9.40344544417371,10.18505558371,16014080.891308,0.0,1.0
2009-03-16,18.53,20.3,18.36,19.89,9891000,8.94026906518927,9.79425051394183,8.85824824807744,9.5964356020839,20500527.295497,0.0,1.0
2009-03-17,20.38,20.41,18.04,18.63,8508600,9.83284854552387,9.84732280736713,8.70385612174929,8.98851660466682,17635303.4623866,0.0,1.0
2009-03-18,21.39,21.42,19.22,20.11,10081900,10.3201486942471,10.3346229560903,9.27317708758433,9.7025801889345,20896195.1410849,0.0,1.0
2009-03-19,19.2,21.76,19.05,21.69,9279000,9.26352757968883,10.498664590314,9.19115627047251,10.4648913126797,19232068.8277137,0.0,1.0
2009-03-20,16.99,19.26,16.99,19.25,11125000,8.19725695723506,9.29247610337536,8.19725695723506,9.2876513494276,23058170.6766155,0.0,1.0
2009-03-23,20.56,20.78,17.54,17.54,14607500,9.91969411658345,10.0258387034341,8.46261842436156,8.46261842436156,30276155.3401044,0.0,1.0
2009-03-24,18.6,20.3,18.35,19.85,9926400,8.97404234282355,9.79425051394183,8.85342349412969,9.57713658629288,20573898.9127511,0.0,1.0
2009-03-25,19.17,19.58,17.26,19.04,10457400,9.24905331784556,9.4468682297035,8.32752531382444,9.18633151652475,21674473.1715631,0.0,1.0
2009-03-26,19.63,19.77,17.73,19.42,9347000,9.47099199944227,9.53853855471084,8.5542887493689,9.36967216653943,19373008.6574674,0.0,1.0
2009-03-27,18.5,19.3,18.36,19.21,6824100,8.925794803346,9.31177511916637,8.85824824807744,9.26835233363658,14143933.7091498,0.0,1.0
2009-03-30,17.03,17.84,16.92,17.3,7928400,8.21655597302608,8.6073610427942,8.16348367960078,8.34682432961545,16432755.0914587,0.0,1.0
2009-03-31,18.35,18.69,17.24,17.67,11658600,8.85342349412969,9.01746512835334,8.31787580592892,8.52534022568237,24164133.811271,0.0,1.0
2009-04-01,18.39,18.75,17.73,17.88,7804000,8.8727225099207,9.04641365203987,8.5542887493689,8.62666005858522,16174918.1087917,0.0,1.0
2009-04-02,19.71,19.96,18.44,19.05,12955800,9.50959003102431,9.63020887971818,8.89684627965948,9.19115627047251,26852768.3282782,0.0,1.0
2009-04-03,21.67,21.7,19.01,19.66,10800100,10.4552418047842,10.4697160666275,9.17185725468149,9.48546626128554,22384768.4606306,0.0,1.0
2009-04-06,21.47,21.95,20.5,21.32,7365300,10.3587467258291,10.5903349153213,9.89074559289693,10.2863754166128,15265648.9424249,0.0,1.0
2009-04-07,19.04,20.98,19.02,20.78,8660700,9.18633151652475,10.1223337823891,9.17668200862924,10.0258387034341,17950552.6992327,0.0,1.0
2009-04-08,19.4,19.84,18.78,19.35,8162700,9.36002265864392,9.57231183234512,9.06088791388313,9.33589888890515,16918375.7107424,0.0,1.0
2009-04-09,22.74,22.89,19.79,20.04,12290000,10.971490477194,11.0438617864103,9.54818806260635,9.66880691130021,25472801.583425,0.0,1.0
2009-04-13,22.92,23.5,21.9,22.39,7356400,11.0583360482535,11.3381717772233,10.5662111455826,10.8026240890225,15247202.4058836,0.0,1.0
2009-04-14,20.43,22.77,20.25,22.39,11695100,9.85697231526264,10.9859647390372,9.77012674420306,10.8026240890225,24239785.3375358,0.0,1.0
2009-04-15,22.4,22.5,20.02,20.19,9822000,10.8074488429703,10.8556963824478,9.6591574034047,9.74117822051653,20357514.8211881,0.0,1.0
2009-04-16,22.72,23.85,20.7,22.41,9306700,10.9618409692984,11.5070381653947,9.98724067185202,10.8122735969181,19289481.0818929,0.0,1.0
2009-04-17,22.67,23.65,21.84,22.69,8670100,10.9377171995597,11.4105430864396,10.537262621896,10.9473667074552,17970035.5580516,0.0,1.0
2009-04-20,19.7,22.19,19.59,22.15,10711100,9.50476527707656,10.7061290100675,9.45169298365126,10.6868299942764,22200303.0952176,0.0,1.0
2009-04-21,22.9,22.9,19.1,19.35,10946300,11.048686540358,11.048686540358,9.21528004021128,9.33589888890515,22687789.0946011,0.0,1.0
2009-04-22,20.75,22.62,20.75,22.07,9925500,10.0113644415908,10.9135934298209,10.0113644415908,10.6482319626944,20572033.5326514,0.0,1.0
2009-04-23,22.06,22.32,20.63,21.0,6888600,10.6434072087466,10.7688508113883,9.95346739421773,10.1319832902847,14277619.2829604,0.0,1.0
2009-04-24,23.21,23.77,21.53,22.0,8689500,11.1982539127384,11.4684401338127,10.3876952495156,10.6144586850601,18010244.8624226,0.0,1.0
2009-04-27,20.99,22.66,20.46,22.49,8252800,10.1271585363369,10.9328924456119,9.87144657710591,10.8508716285001,17105120.9851661,0.0,1.0
2009-04-28,21.53,22.21,20.5,20.55,5106600,10.3876952495156,10.715778517963,9.89074559289693,9.9148693626357,10584166.6855915,0.0,1.0
2009-04-29,22.58,22.95,21.45,21.74,7602400,10.8942944140299,11.0728103100968,10.3490972179336,10.4890150824185,15757072.9664631,0.0,1.0
2009-04-30,22.89,23.68,22.1,22.8,6456900,11.0438617864103,11.4250173482829,10.6627062245377,11.0004390008805,13382858.6284799,0.0,1.0
2009-05-01,21.47,22.85,21.25,22.7,6420300,10.3587467258291,11.0245627706193,10.2526021389785,10.9521914614029,13306999.8377595,0.0,1.0
2009-05-04,23.76,23.8,21.58,21.83,8188800,11.4636153798649,11.4829143956559,10.4118190192544,10.5324378679483,16972471.7336332,0.0,1.0
2009-05-05,22.99,23.63,22.41,23.52,7513400,11.0921093258878,11.4008935785441,10.8122735969181,11.3478212851188,15572607.6010502,0.0,1.0
2009-05-06,23.63,23.79,22.39,23.5,7938200,11.4008935785441,11.4780896417082,10.8026240890225,11.3381717772233,16453067.0080997,0.0,1.0
2009-05-07,21.6,23.88,21.16,23.71,11395500,10.4214685271499,11.521512427238,10.2091793534487,11.4394916101262,23618821.0287976,0.0,1.0
2009-05-08,24.26,24.3,21.76,22.22,9450400,11.7048530772527,11.7241520930437,10.498664590314,10.7206032719107,19587320.1044752,0.0,1.0
2009-05-11,22.79,23.82,22.71,23.5,7301600,10.9956142469327,11.4925639035515,10.9570162153507,11.3381717772233,15133621.4842585,0.0,1.0
2009-05-12,22.65,23.34,21.76,23.06,5882000,10.9280676916642,11.2609757140592,10.498664590314,11.1258826035221,12191295.2736946,0.0,1.0
2009-05-13,21.28,22.18,21.02,22.15,8079200,10.2670764008218,10.7013042561197,10.1416327981802,10.6868299942764,16745309.8903831,0.0,1.0
2009-05-14,22.74,22.95,21.27,21.56,7558900,10.971490477194,11.0728103100968,10.262251646874,10.4021695113589,15666912.9283118,0.0,1.0
2009-05-15,22.04,22.89,21.7,22.56,7331400,10.6337577008511,11.0438617864103,10.4697160666275,10.8846449061344,15195386.2920035,0.0,1.0
2009-05-18,24.38,24.5,22.41,22.61,9228300,11.7627501246257,11.8206471719988,10.8122735969181,10.9087686758731,19126985.748765,0.0,1.0
2009-05-19,23.38,24.145,23.16,23.98,6412400,11.2802747298502,11.6493684068535,11.1741301429996,11.5697599667155,13290625.9457735,0.0,1.0
2009-05-20,22.97,24.34,22.9,23.78,5822400,11.0824598179923,11.7434511088347,11.048686540358,11.4732648877604,12067765.6582046,0.0,1.0
2009-05-21,23.05,23.38,22.4,22.84,5183500,11.1210578495743,11.2802747298502,10.8074488429703,11.0197380166715,10743553.0518865,0.0,1.0
2009-05-22,22.38,23.42,22.34,23.32,4157700,10.7977993350748,11.2995737456413,10.7785003192838,11.2513262061637,8617434.26716083,0.0,1.0
2009-05-26,23.65,23.79,22.0,22.22,8400000,11.4105430864396,11.4780896417082,10.6144586850601,10.7206032719107,17410214.2636917,0.0,1.0
2009-05-27,22.51,23.73,22.4,23.53,7691900,10.8605211363956,11.4491411180217,10.8074488429703,11.3526460390666,15942574.6541536,0.0,1.0
2009-05-28,23.44,23.53,22.37,22.96,6029400,11.3092232535368,11.3526460390666,10.792974581127,11.0776350640446,12496803.0811313,0.0,1.0
2009-05-29,24.34,24.34,23.04,23.49,5962800,11.7434511088347,11.7434511088347,11.1162330956266,11.3333470232755,12358764.9537549,0.0,1.0
2009-06-01,25.25,26.24,24.4,24.57,8458000,12.1825037180804,12.6601543589081,11.7723996325212,11.854420449633,17530427.6478933,0.0,1.0
2009-06-02,24.25,25.43,24.17,25.22,6518500,11.7000283233049,12.2693492891399,11.6614302917229,12.1680294562371,13510533.5330803,0.0,1.0
2009-06-03,24.61,24.69,23.95,24.17,4626000,11.8737194654241,11.9123174970061,11.5552857048723,11.6614302917229,9588053.71236162,0.0,1.0
2009-06-04,24.99,25.38,24.11,24.11,5896300,12.0570601154387,12.2452255194012,11.6324817680363,11.6324817680363,12220934.090834,0.0,1.0
2009-06-05,24.64,25.48,24.44,25.31,6119200,11.8881937272673,12.2934730588787,11.7916986483122,12.2114522417669,12682926.5621884,0.0,1.0
2009-06-08,24.74,25.03,24.33,24.56,4867800,11.9364412667449,12.0763591312298,11.7386263548869,11.8495956956853,10089219.1658093,0.0,1.0
2009-06-09,24.98,25.15,24.42,24.82,4659900,12.052235361491,12.1342561786028,11.7820491404167,11.9750392983269,9658316.36278297,0.0,1.0
2009-06-10,24.12,25.34,23.44,25.34,7419900,11.6373065219841,12.2259265036102,11.3092232535368,12.2259265036102,15378815.3351388,0.0,1.0
2009-06-11,23.06,24.08,22.96,23.86,5304900,11.3586769815013,11.8610989468582,11.3094199260741,11.7527334249185,10769827.7008165,0.4825,1.0
2009-06-12,23.91,23.92,22.89,23.05,4855300,11.7773619526321,11.7822876581748,11.2749399872751,11.3537512759585,9857065.05980783,0.0,1.0
2009-06-15,22.72,23.5,22.48,23.48,6314100,11.1912029930489,11.5754080253807,11.0729860600238,11.5655566142953,12818671.2446467,0.0,1.0
2009-06-16,22.33,23.17,22.05,22.95,4066300,10.999100476883,11.4128597424711,10.861180721687,11.3044942205314,8255264.0728064,0.0,1.0
2009-06-17,21.91,22.67,21.84,22.25,5222200,10.792220844089,11.1665744653354,10.75774090529,10.9596948325413,10601932.9712538,0.0,1.0
2009-06-18,22.51,22.71,21.72,22.07,4512100,11.0877631766519,11.1862772875062,10.6986324387774,10.8710321327725,9160312.08295248,0.0,1.0
2009-06-19,22.39,23.03,22.06,23.03,4897400,11.0286547101393,11.3438998648731,10.8661064272297,11.3438998648731,9942535.04910165,0.0,1.0
2009-06-22,21.48,22.31,21.35,22.11,6454000,10.5804155057523,10.9892490657976,10.516381333697,10.8907349549433,13102691.4703519,0.0,1.0
2009-06-23,21.65,22.06,21.33,21.72,4283100,10.6641524999784,10.8661064272297,10.5065299226115,10.6986324387774,8695404.06517891,0.0,1.0
2009-06-24,21.94,22.18,21.67,21.69,3585300,10.8069979607172,10.9252148937423,10.6740039110638,10.6838553221493,7278754.2188802,0.0,1.0
2009-06-25,22.17,22.293,21.42,21.82,3871600,10.9202891881996,10.980875366375,10.550861272496,10.7478894942046,7859990.74939801,0.0,1.0
2009-06-26,22.27,22.43,21.69,22.06,3109100,10.9695462436268,11.0483575323102,10.6838553221493,10.8661064272297,6311989.16183316,0.0,1.0
2009-06-29,22.14,22.41,21.88,22.3,3752800,10.9055120715715,11.0385061212248,10.7774437274609,10.9843233602549,7618807.02664034,0.0,1.0
2009-06-30,22.23,22.49,21.96,22.15,3616700,10.9498434214559,11.0779117655665,10.8168493718026,10.9104377771142,7342501.43179765,0.0,1.0
2009-07-01,22.33,22.52,22.2,22.34,3471200,10.999100476883,11.0926888821946,10.9350663048278,11.0040261824258,7047112.27640007,0.0,1.0
2009-07-02,21.03,22.08,20.91,22.05,5958200,10.3587587563301,10.8759578383152,10.2996502898175,10.861180721687,12096135.1593819,0.0,1.0
2009-07-06,21.57,21.62,20.88,21.1,6792300,10.6247468556367,10.6493753833503,10.2848731731893,10.3932386951291,13789496.6337266,0.0,1.0
2009-07-07,20.43,21.44,20.33,21.42,6585000,10.0632164237672,10.5607126835814,10.01395936834,10.550861272496,13368643.2185106,0.0,1.0
2009-07-08,20.04,20.65,19.52,20.65,7221900,9.87111390760127,10.1715819457069,9.61497721938008,10.1715819457069,14661655.9544058,0.0,1.0
2009-07-09,19.55,20.41,19.49,20.25,4602100,9.62975433600822,10.0533650126817,9.60020010275193,9.97455372399829,9343027.02443553,0.0,1.0
2009-07-10,19.26,19.66,18.8,19.39,3490300,9.48690887526948,9.68393709697809,9.26032642030458,9.55094304732478,7085888.44731477,0.0,1.0
2009-07-13,20.27,20.32,19.42,19.45,6429000,9.98440513508372,10.0090336627973,9.56572016395293,9.58049728058107,13051937.31994,0.0,1.0
2009-07-14,20.24,20.47,19.62,20.17,3884800,9.96962801845557,10.082919245938,9.66423427480723,9.93514807965657,7886788.94081553,0.0,1.0
2009-07-15,20.76,21.02,20.135,20.45,5603800,10.2257647066768,10.3538330507874,9.91790811025706,10.0730678348526,11376644.323142,0.0,1.0
2009-07-16,20.92,21.1,20.15,20.58,3721100,10.3045759953602,10.3932386951291,9.92529666857114,10.1371020069079,7554450.76391801,0.0,1.0
2009-07-17,20.03,20.89,19.9,20.89,4728600,9.86618820205855,10.2897988787321,9.80215403000325,10.2897988787321,9599843.02552005,0.0,1.0
2009-07-20,20.89,20.95,20.19,20.3,4257500,10.2897988787321,10.3193531119884,9.944999490742,9.99918225171186,8643431.81515701,0.0,1.0
2009-07-21,20.63,21.15,20.2,21.15,4112200,10.1617305346215,10.4178672228427,9.94992519628471,10.4178672228427,8348448.6929627,0.0,1.0
2009-07-22,20.71,21.14,20.29,20.29,3083300,10.2011361789632,10.4129415172999,9.99425654616915,9.99425654616915,6259610.87860803,0.0,1.0
2009-07-23,21.52,21.76,20.6,20.89,5476800,10.6001183279231,10.7183352609483,10.1469534179933,10.2897988787321,11118813.2390493,0.0,1.0
2009-07-24,21.23,21.43,20.86,21.19,4206200,10.4572728671844,10.5557869780387,10.2750217621039,10.4375700450135,8539284.29851168,0.0,1.0
2009-07-27,21.75,21.76,20.98,21.31,4314100,10.7134095554056,10.7183352609483,10.3341302286165,10.4966785115261,8758339.2116897,0.0,1.0
2009-07-28,22.2,22.36,21.4,21.53,4327100,10.9350663048278,11.0138775935112,10.5410098614105,10.6050440334658,8784731.36990391,0.0,1.0
2009-07-29,21.87,22.1,21.61,22.0,4147100,10.7725180219182,10.8858092494006,10.6444496778076,10.8365521939734,8419301.48693779,0.0,1.0
2009-07-30,23.62,23.94,22.55,22.8,9257700,11.6345164918933,11.7921390692602,11.1074659988228,11.2306086373907,18794667.9307527,0.0,1.0
2009-07-31,24.0,24.21,23.39,23.55,7228900,11.8216933025165,11.9251331189135,11.5212252644109,11.6000365530943,14675867.1165211,0.0,1.0
2009-08-03,24.44,24.54,24.17,24.31,5736000,12.038424346396,12.0876814018231,11.9054302967426,11.9743901743407,11645032.2705204,0.0,1.0
2009-08-04,26.09,26.18,24.22,24.37,9249600,12.851165760944,12.8954971108284,11.9300588244562,12.003944407597,18778223.5860191,0.0,1.0
2009-08-05,27.61,27.72,25.82,26.12,6384600,13.5998730034367,13.6540557644065,12.7181717112907,12.8659428775721,12961797.9488084,0.0,1.0
2009-08-06,28.01,28.97,27.7,27.89,7426100,13.7969012251453,14.2697689572459,13.6442043533211,13.7377927586327,15076215.8549707,0.0,1.0
2009-08-07,30.05,30.75,28.09,28.28,7473000,14.8017451558592,15.1465445438493,13.836306869487,13.9298952747986,15171430.6411435,0.0,1.0
2009-08-10,28.99,30.04,28.7,29.99,5154600,14.2796203683314,14.7968194503165,14.1367749075926,14.7721909226029,10464693.7485399,0.0,1.0
2009-08-11,27.76,28.98,27.52,28.7,6398200,13.6737585865774,14.2746946627887,13.5555416535522,14.1367749075926,12989408.2066325,0.0,1.0
2009-08-12,27.8,28.51,27.67,28.04,5658000,13.6934614087483,14.043186502281,13.629427236693,13.8116783417734,11486679.3212351,0.0,1.0
2009-08-13,27.85,28.35,27.66,28.28,3439600,13.7180899364618,13.9643752135976,13.6245015311503,13.9298952747986,6982959.03027934,0.0,1.0
2009-08-14,27.28,27.52,26.53,27.48,4543800,13.4373247205271,13.5555416535522,13.0678968048234,13.5358388313814,9224668.34567481,0.0,1.0
2009-08-17,26.14,26.715,26.02,26.42,5544100,12.8757942886575,13.1590223573637,12.816685822145,13.0137140438536,11255443.4119583,0.0,1.0
2009-08-18,26.67,26.9,26.17,26.3,3385300,13.1368566824214,13.2501479099039,12.8905714052857,12.954605577341,6872721.01558456,0.0,1.0
2009-08-19,26.4,26.48,25.95,26.25,3261300,13.0038626327681,13.0432682771099,12.782205883346,12.9299770496274,6620980.42954122,0.0,1.0
2009-08-20,27.43,27.48,26.27,26.27,3752600,13.5112103036678,13.5358388313814,12.9398284607128,12.9398284607128,7618400.99343707,0.0,1.0
2009-08-21,27.65,28.66,27.3,27.61,4455100,13.6195758256075,14.1170720854218,13.4471761316125,13.5998730034367,9044592.62001322,0.0,1.0
2009-08-24,27.45,28.07,27.3,27.78,3407600,13.5210617147532,13.8264554584016,13.4471761316125,13.6836099976628,6917993.71775202,0.0,1.0
2009-08-25,27.36,28.18,27.16,27.8,4886000,13.4767303648688,13.8806382193714,13.3782162540145,13.6934614087483,9919391.15651376,0.0,1.0
2009-08-26,27.82,27.83,27.28,27.43,3534600,13.7033128198337,13.7082385253764,13.4373247205271,13.5112103036678,7175824.80184477,0.0,1.0
2009-08-27,27.9,27.95,27.12,27.95,3446500,13.7427184641754,13.767346991889,13.3585134318436,13.767346991889,6996967.17579302,0.0,1.0
2009-08-28,27.8,28.26,27.25,28.11,4384600,13.6934614087483,13.9200438637132,13.4225476038989,13.8461582805724,8901465.91585144,0.0,1.0
2009-08-31,27.31,27.63,27.08,27.36,3744700,13.4521018371552,13.6097244145221,13.3388106096728,13.4767303648688,7602362.6819069,0.0,1.0
2009-09-01,26.12,27.51,26.05,27.11,6034800,12.8659428775721,13.5506159480095,12.8314629387731,13.3535877263009,12251645.8762442,0.0,1.0
2009-09-02,25.91,26.49,25.91,26.49,4332500,12.7625030611751,13.0481939826526,12.7625030611751,13.0481939826526,8795694.26639293,0.0,1.0
2009-09-03,26.47,26.48,25.72,26.19,4455100,13.0383425715671,13.0432682771099,12.6689146558635,12.9004228163711,9044592.62001322,0.0,1.0
2009-09-04,26.66,26.67,25.88,26.31,2870200,13.1319309768787,13.1368566824214,12.7477259445469,12.9595312828837,5826982.50049649,0.0,1.0
2009-09-08,27.57,27.58,26.71,26.88,3984700,13.5801701812658,13.5850958868085,13.1565595045923,13.2402964988185,8089602.52586173,0.0,1.0
2009-09-09,28.77,28.77,27.2,27.47,5792000,14.1712548463916,14.1712548463916,13.3979190761854,13.5309131258387,11758721.5674433,0.0,1.0
2009-09-10,29.24,29.36,28.14,28.77,3974100,14.4027630068993,14.4618714734118,13.8609353972006,14.1712548463916,8068082.76608703,0.0,1.0
2009-09-11,29.15,29.37,28.7,29.27,4175000,14.3584316570148,14.4667971789546,14.1367749075926,14.4175401235274,8475943.11879759,0.0,1.0
2009-09-14,30.01,30.02,28.68,28.95,2956800,14.7820423336883,14.786968039231,14.1269234965072,14.2599175461605,6002794.87752352,0.0,1.0
2009-09-15,30.56,30.87,29.7,30.13,5167800,15.0529561385377,15.2056530103618,14.6293454618642,14.8411508002009,10491491.9399574,0.0,1.0
2009-09-16,31.99,32.01,30.4,30.4,4974100,15.7573320311459,15.7671834422314,14.9741448498542,14.9741448498542,10098248.7825655,0.0,1.0
2009-09-17,31.61,32.91,31.14,31.69,4615500,15.7363977825894,16.3835764323004,15.5024178092323,15.7762241610332,9271242.1874222,0.3375,1.0
2009-09-18,31.75,32.15,31.31,32.05,6120500,15.806093944866,16.0052258370848,15.5870488634253,15.9554428640301,12294364.165988,0.0,1.0
2009-09-21,31.7,32.41,31.39,31.55,4229000,15.7812024583386,16.134661567027,15.6268752418691,15.7065279987566,8494872.32382376,0.0,1.0
2009-09-22,32.86,33.06,32.0,32.0,4248800,16.3586849457731,16.4582508918825,15.9305513775027,15.9305513775027,8534644.95849192,0.0,1.0
2009-09-23,31.25,33.02,31.25,32.88,4758600,15.5571790795925,16.4383377026606,15.5571790795925,16.368641540384,9558689.86525128,0.0,1.0
2009-09-24,30.39,31.84,29.97,31.49,5863700,15.1290455113221,15.8508986206152,14.9199570244924,15.6766582149238,11778525.1466553,0.0,1.0
2009-09-25,30.24,30.82,29.92,30.24,4239700,15.0543710517401,15.3431122954573,14.895065537965,15.0543710517401,8516365.61629592,0.0,1.0
2009-09-28,31.46,31.47,30.37,30.37,4052900,15.6617233230074,15.6667016203128,15.1190889167112,15.1190889167112,8141136.92154768,0.0,1.0
2009-09-29,30.72,31.72,30.59,30.74,4609200,15.2933293224026,15.7911590529496,15.2286114574315,15.3032859170135,9258587.2582096,0.0,1.0
2009-09-30,30.7,31.12,30.25,30.78,5780700,15.2833727277917,15.4924612146214,15.0593493490455,15.3231991062354,11611801.4760766,0.0,1.0
2009-10-01,28.9,30.76,28.8,30.57,6215600,14.3872792128071,15.3132425116245,14.3374962397524,15.2186548628206,12485393.3355306,0.0,1.0
2009-10-02,28.62,29.65,28.18,28.34,4708400,14.247886888254,14.7606515107174,14.0288418068133,14.1084945637008,9457852.17533499,0.0,1.0
2009-10-05,29.38,29.65,28.85,28.85,3976600,14.6262374834697,14.7606515107174,14.3623877262798,14.3623877262798,7987871.66775064,0.0,1.0
2009-10-06,29.0,29.88,28.53,29.67,3952400,14.4370621858618,14.8751523487432,14.2030822125048,14.7706081053283,7939260.6698229,0.0,1.0
2009-10-07,29.03,29.32,28.52,28.83,2796300,14.4519970777782,14.5963676996369,14.1981039151993,14.3524311316688,5616980.72336448,0.0,1.0
2009-10-08,29.81,30.0,29.2,29.31,4628000,14.8403042676049,14.9348919164088,14.5366281319712,14.5913894023314,9296351.17395512,0.0,1.0
2009-10-09,30.21,30.29,29.26,29.62,5047100,15.0394361598237,15.0792625382674,14.566497915804,14.7457166188009,10138205.2744315,0.0,1.0
2009-10-12,30.2,30.64,29.96,30.3,1913000,15.0344578625182,15.2535029439588,14.9149787271869,15.0842408355729,3842679.2990009,0.0,1.0
2009-10-13,29.65,30.2,29.5,29.98,3282700,14.7606515107174,15.0344578625182,14.6859770511353,14.9249353217979,6594021.60733415,0.0,1.0
2009-10-14,30.43,30.57,29.96,29.99,4591400,15.148958700544,15.2186548628206,14.9149787271869,14.9299136191033,9222832.06138669,0.0,1.0
2009-10-15,29.97,30.35,29.79,30.1,2621200,14.9199570244924,15.1091323221002,14.8303476729939,14.9846748894635,5265254.04001106,0.0,1.0
2009-10-16,29.06,29.72,28.99,29.67,3786400,14.4669319696946,14.7954995918556,14.4320838885564,14.7706081053283,7605813.32866548,0.0,1.0
2009-10-19,29.61,29.71,28.91,29.23,3937700,14.7407383214955,14.7905212945502,14.3922575101126,14.5515630238876,7909732.50166013,0.0,1.0
2009-10-20,29.04,29.58,28.838,29.48,3095800,14.4569753750837,14.7258034295791,14.3564137695132,14.6760204565244,6218592.04069368,0.0,1.0
2009-10-21,28.33,29.59,28.27,29.09,3791200,14.1035162663954,14.7307817268845,14.0736464825626,14.4818668616111,7615455.17949409,0.0,1.0
2009-10-22,29.16,29.19,28.1,28.35,4553000,14.5167149427493,14.5316498346658,13.9890154283696,14.1134728610063,9145697.25475754,0.0,1.0
2009-10-23,28.97,29.21,28.65,29.16,4156900,14.4221272939454,14.5416064292767,14.2628217801704,14.5167149427493,8350043.68950177,0.0,1.0
2009-10-26,29.11,29.8099,28.94,28.94,4039300,14.491823456222,14.8402544846318,14.407192402029,14.407192402029,8113818.34419987,0.0,1.0
2009-10-27,28.74,29.25,28.6,29.08,3042900,14.3076264559196,14.5615196184986,14.237930293643,14.4768885643056,6112330.80968629,0.0,1.0
2009-10-28,27.56,29.09,27.54,28.52,4830900,13.7201873738742,14.4818668616111,13.7102307792633,14.1981039151993,9703920.2433578,0.0,1.0
2009-10-29,29.06,29.19,27.98,28.07,5203600,14.4669319696946,14.5316498346658,13.9292758607039,13.9740805364532,10452569.7858239,0.0,1.0
2009-10-30,28.88,29.435,28.05,28.92,7614800,14.3773226181962,14.6536181186498,13.9641239418422,14.3972358074181,15295992.8520816,0.0,1.0
2009-11-02,28.88,29.63,28.05,29.11,4316700,14.3773226181962,14.7506949161064,13.9641239418422,14.491823456222,8671036.97333884,0.0,1.0
2009-11-03,29.2,29.31,28.27,28.49,4484200,14.5366281319712,14.5913894023314,14.0736464825626,14.1831690232829,9007497.39288023,0.0,1.0
2009-11-04,28.55,29.6,28.48,29.47,4492700,14.2130388071157,14.73576002419,14.1781907259774,14.6710421592189,9024571.50372261,0.0,1.0
2009-11-05,29.27,29.4,28.63,28.75,3373400,14.5714762131095,14.6361940780806,14.2528651855595,14.3126047532251,6776212.41361718,0.0,1.0
2009-11-06,28.85,29.11,28.47,28.84,3174100,14.3623877262798,14.491823456222,14.1732124286719,14.3574094289743,6375874.73233599,0.0,1.0
2009-11-09,30.07,30.09,29.05,29.05,6172300,14.9697399975471,14.979696592158,14.4619536723892,14.4619536723892,12398415.8061805,0.0,1.0
2009-11-10,30.59,30.92,29.69,30.1,4411200,15.2286114574315,15.392895268512,14.7805646999392,14.9846748894635,8860860.91152786,0.0,1.0
2009-11-11,31.42,31.62,30.81,30.81,3174100,15.6418101337855,15.7413760798949,15.3381339981518,15.3381339981518,6375874.73233599,0.0,1.0
2009-11-12,31.11,31.66,31.1,31.25,3026000,15.4874829173159,15.7612892691167,15.4825046200104,15.5571790795925,6078383.45989375,0.0,1.0
2009-11-13,31.59,31.82,31.1,31.1,2472700,15.7264411879785,15.8409420260043,15.4825046200104,15.4825046200104,4966959.27999974,0.0,1.0
2009-11-16,32.3,32.69,31.73,31.73,3192200,16.0799002966668,16.2740538915801,15.796137350255,15.796137350255,6412232.5448357,0.0,1.0
2009-11-17,31.81,32.54,31.8,32.16,3631500,15.8359637286988,16.1993794319981,15.8309854313933,16.0102041343902,7294662.76754928,0.0,1.0
2009-11-18,32.81,32.91,31.74,31.8,3002300,16.3337934592458,16.3835764323004,15.8011156475605,15.8309854313933,6030776.82142728,0.0,1.0
2009-11-19,32.12,32.58,31.72,32.52,3991000,15.9902909451683,16.2192926212199,15.7911590529496,16.1894228373871,8016797.22023662,0.0,1.0
2009-11-20,31.95,32.1,31.66,31.97,2467300,15.9056598909754,15.9803343505574,15.7612892691167,15.9156164855863,4956112.19781752,0.0,1.0
2009-11-23,32.14,32.74,31.83,32.43,3090700,16.0002475397793,16.2989453781075,15.8459203233097,16.1446181616379,6208347.57418823,0.0,1.0
2009-11-24,31.49,32.2001,31.42,31.9,3601500,15.6766582149238,16.0301671065852,15.6418101337855,15.880768404448,7234401.19987021,0.0,1.0
2009-11-25,31.69,32.11,31.56,31.75,2876500,15.7762241610332,15.9853126478629,15.711506296062,15.806093944866,5778079.98095978,0.0,1.0
2009-11-27,30.91,31.57,30.67,31.22,1771500,15.3879169712065,15.7164845933675,15.2684378358753,15.5422441876761,3558445.57144805,0.0,1.0
2009-11-30,32.21,32.27,30.7,30.85,4302200,16.0350956209176,16.0649654047504,15.2833727277917,15.3580471873737,8641910.54896062,0.0,1.0
2009-12-01,32.48,32.76,32.02,32.45,2594300,16.1695096481653,16.3089019727184,15.9405079721137,16.1545747562488,5211219.50099217,0.0,1.0
2009-12-02,32.87,33.15,32.47,32.71,3030500,16.3636632430786,16.5030555676317,16.1645313508598,16.2840104861911,6087422.69504559,0.0,1.0
2009-12-03,32.22,33.32,32.08,33.09,3658900,16.040073918223,16.5876866218247,15.9703777559465,16.4731857837989,7349701.66602951,0.0,1.0
2009-12-04,33.04,33.52,32.47,32.9,4873400,16.4482942972715,16.6872525679341,16.1645313508598,16.378598134995,9789290.79756982,0.0,1.0
2009-12-07,32.14,33.11,31.956,32.88,3434800,16.0002475397793,16.4831423784098,15.9086468693586,16.368641540384,6899547.75546696,0.0,1.0
2009-12-08,31.82,32.27,31.41,31.77,2832700,15.8409420260043,16.0649654047504,15.63683183648,15.8160505394769,5690098.09214837,0.0,1.0
2009-12-09,31.72,32.25,31.59,31.92,3061900,15.7911590529496,16.0550088101395,15.7264411879785,15.890724999059,6150496.46921633,0.0,1.0
2009-12-10,31.51,31.977,31.345,31.92,2178600,15.6866148095347,15.9191012937001,15.6044729039945,15.890724999059,4376195.04485278,0.0,1.0
2009-12-11,32.12,32.16,31.39,31.67,2607600,15.9902909451683,16.0102041343902,15.6268752418691,15.7662675664222,5237935.46266324,0.0,1.0
2009-12-14,32.71,32.81,31.75,32.28,2936900,16.2840104861911,16.3337934592458,15.806093944866,16.0699437020559,5899406.60388694,0.0,1.0
2009-12-15,32.32,32.63,32.24,32.45,2898800,16.0898568912777,16.2441841077473,16.050030512834,16.1545747562488,5822874.41293458,0.0,1.0
2009-12-16,32.43,32.62,32.32,32.5,3344900,16.1446181616379,16.2392058104418,16.0898568912777,16.1794662427762,6718963.92432207,0.0,1.0
2009-12-17,31.85,32.13,31.65,32.06,4100800,16.0238944519803,16.1647638537559,15.9232734507119,16.129546503312,8150982.29655766,0.3375,1.0
2009-12-18,32.61,32.71,31.7,32.0,6336500,16.4062542567999,16.4565647574341,15.948428701029,16.0993602029315,12594786.2178447,0.0,1.0
2009-12-21,33.57,33.58,32.65,32.65,2547000,16.8892350628878,16.8942661129513,16.4263784570536,16.4263784570536,5062561.42931439,0.0,1.0
2009-12-22,34.19,34.19,33.38,33.63,2504300,17.2011601668196,17.2011601668196,16.7936451116829,16.9194213632683,4977688.4913357,0.0,1.0
2009-12-23,34.92,35.18,34.13,34.13,3742200,17.568426821449,17.6992341230978,17.1709738664391,17.1709738664391,7438208.63006686,0.0,1.0
2009-12-24,35.29,35.5,34.94,35.16,1755500,17.7545756737954,17.8602277251271,17.5784889215758,17.689172022971,3489331.20893655,0.0,1.0
2009-12-28,36.0,36.38,35.23,35.36,4298900,18.1117802282979,18.3029601307078,17.7243893734149,17.7897930242393,8544737.07439327,0.0,1.0
2009-12-29,34.99,36.2,34.94,36.06,2955100,17.6036441718929,18.2124012295663,17.5784889215758,18.1419665286784,5873724.09884843,0.0,1.0
2009-12-30,34.97,35.06,34.47,35.0,2256700,17.5935820717661,17.6388615223368,17.3420295685953,17.6086752219563,4485544.71045691,0.0,1.0
2009-12-31,33.78,35.29,33.64,35.15,3561600,16.9948871142196,17.7545756737954,16.9244524133317,17.6841409729076,7079237.84320615,0.0,1.0
2010-01-04,33.4,34.53,33.23,34.06,3299500,16.8037072118098,17.3722158689758,16.7181793607317,17.1357565159952,6558273.04123391,0.0,1.0
2010-01-05,33.27,33.49,32.91,33.32,4545400,16.7383035609854,16.8489866623805,16.5571857587024,16.7634588113024,9034694.43298214,0.0,1.0
2010-01-06,33.46,33.65,33.27,33.27,3409700,16.8338935121903,16.9294834633952,16.7383035609854,16.7383035609854,6777312.80154425,0.0,1.0
2010-01-07,33.78,34.18,33.18,33.29,3637300,16.9948871142196,17.1961291167562,16.6930241104146,16.7483656611122,7229703.44988032,0.0,1.0
2010-01-08,33.35,33.87,33.09,33.65,2325900,16.7785519614927,17.0401665647903,16.6477446598439,16.9294834633952,4623090.54905469,0.0,1.0
2010-01-11,33.25,33.85,33.14,33.57,2320600,16.7282414608585,17.0301044646635,16.6728999101609,16.8892350628878,4612555.96893089,0.0,1.0
2010-01-12,32.77,33.29,32.52,32.98,2684400,16.4867510578145,16.7483656611122,16.3609748062291,16.5924031091463,5335665.44988283,0.0,1.0
2010-01-13,33.81,33.89,32.88,32.93,3128000,17.0099802644098,17.0502286649171,16.5420926085121,16.5672478588292,6217389.92968017,0.0,1.0
2010-01-14,33.75,33.86,33.35,33.52,1810800,16.9797939640293,17.0351355147269,16.7785519614927,16.8640798125708,3599248.62041715,0.0,1.0
2010-01-15,33.37,33.67,33.26,33.57,2485600,16.7886140616195,16.939545563522,16.7332725109219,16.8892350628878,4940519.31240826,0.0,1.0
2010-01-19,34.42,34.46,33.46,33.8,2517000,17.3168743182782,17.3369985185319,16.8338935121903,17.0049492143464,5002931.73050031,0.0,1.0
2010-01-20,33.77,34.12,33.64,34.12,2941000,16.9898560641562,17.1659428163757,16.9244524133317,17.1659428163757,5845698.14040579,0.0,1.0
2010-01-21,32.93,34.2293,32.88,33.79,4540500,16.5672478588292,17.2209321935689,16.5420926085121,16.999918164283,9024954.91550921,0.0,1.0
2010-01-22,31.93,33.39,31.81,32.96,4798300,16.0641428524876,16.7986761617463,16.0037702517266,16.5823410090195,9537372.79398476,0.0,1.0
2010-01-25,31.92,32.39,31.48,32.27,3559400,16.0591118024242,16.2955711554047,15.8377455996339,16.2351985546437,7074864.99862646,0.0,1.0
2010-01-26,31.86,32.37,31.49,31.79,2341200,16.0289255020437,16.2855090552779,15.8427766496973,15.9937081515998,4653501.69544987,0.0,1.0
2010-01-27,32.44,32.49,31.4,31.78,3021100,16.3207264057218,16.3458816560389,15.7974971991265,15.9886771015364,6004909.43623938,0.0,1.0
2010-01-28,32.28,32.67,31.89,32.64,2204700,16.2402296047072,16.4364405571804,16.0440186522339,16.4213474069901,4382186.56584585,0.0,1.0
2010-01-29,32.05,32.71,31.78,32.39,3315200,16.1245154532486,16.4565647574341,15.9886771015364,16.2955711554047,6589479.25027995,0.0,1.0
2010-02-01,32.77,32.85,32.25,32.32,2502800,16.4867510578145,16.5269994583219,16.2251364545169,16.2603538049608,4974707.006395,0.0,1.0
2010-02-02,33.35,33.35,32.43,32.76,3170800,16.7785519614927,16.7785519614927,16.3156953556584,16.4817200077511,6302461.63332156,0.0,1.0
2010-02-03,32.37,33.14,32.28,33.14,2429000,16.2855090552779,16.6728999101609,16.2402296047072,16.6728999101609,4828017.94731238,0.0,1.0
2010-02-04,32.72,34.72,32.69,33.99,7454100,16.4615958074975,17.4678058201807,16.4465026573072,17.1005391655513,14816191.2643315,0.0,1.0
2010-02-05,32.97,33.32,32.05,32.9,4661000,16.5873720590829,16.7634588113024,16.1245154532486,16.552154708639,9264467.53907903,0.0,1.0
2010-02-08,32.44,33.23,32.37,32.94,3303800,16.3207264057218,16.7181793607317,16.2855090552779,16.5722789088926,6566819.96473061,0.0,1.0
2010-02-09,32.4,32.96,32.12,32.84,3456700,16.3006022054682,16.5823410090195,16.1597328036925,16.5219684082585,6870732.66301962,0.0,1.0
2010-02-10,32.26,32.84,31.82,32.36,3014900,16.2301675045803,16.5219684082585,16.00880130179,16.2804780052145,5992585.96515114,0.0,1.0
2010-02-11,32.76,32.78,31.88,32.1,2615300,16.4817200077511,16.491782107878,16.0389876021705,16.1496707035657,5198318.37694775,0.0,1.0
2010-02-12,33.2,33.26,32.19,32.45,3192800,16.7030862105414,16.7332725109219,16.1949501541364,16.3257574557852,6346190.07911857,0.0,1.0
2010-02-16,34.39,34.45,33.56,33.8,3112600,17.301781168088,17.3319674684685,16.8842040128244,17.0049492143464,6186780.01762226,0.0,1.0
2010-02-17,34.6,34.67,34.3,34.44,2615100,17.4074332194197,17.4426505698636,17.2565017175172,17.326936418405,5197920.84562231,0.0,1.0
2010-02-18,35.07,35.26,34.37,34.39,3128900,17.6438925724003,17.7394825236052,17.2917190679611,17.301781168088,6219178.82064457,0.0,1.0
2010-02-19,35.46,35.59,34.7,34.88,3696200,17.8401035248735,17.9055071756979,17.4577437200539,17.5483026211953,7346776.42521861,0.0,1.0
2010-02-22,35.92,36.23,35.21,35.5,4216900,18.0715318277906,18.2274943797565,17.7143272732881,17.8602277251271,8381749.23096813,0.0,1.0
2010-02-23,35.7,35.97,35.48,35.97,4729700,17.9608487263955,18.0966870781077,17.8501656250003,18.0966870781077,9401019.54936324,0.0,1.0
2010-02-24,36.11,36.11,35.48,35.84,3003000,18.1671217789955,18.1671217789955,17.8501656250003,18.0312834272833,5968932.85128822,0.0,1.0
2010-02-25,36.24,36.25,35.34,35.67,2843400,18.2325254298199,18.2375564798833,17.7797309241125,17.9457555762052,5651702.85359738,0.0,1.0
2010-02-26,36.08,36.5,36.01,36.21,3645800,18.1520286288053,18.3633327314688,18.1168112783614,18.2174322796297,7246598.53121097,0.0,1.0
2010-03-01,36.1,36.45,35.98,36.45,2461500,18.1620907289321,18.3381774811517,18.1017181281711,18.3381774811517,4892616.78769429,0.0,1.0
2010-03-02,36.12,36.36,35.93,36.22,2009000,18.1721528290589,18.2928980305809,18.076562877854,18.2224633296931,3993202.16391544,0.0,1.0
2010-03-03,35.84,36.2,35.74,36.2,2456600,18.0312834272833,18.2124012295663,17.9809729266491,18.2124012295663,4882877.27022132,0.0,1.0
2010-03-04,36.08,36.19,35.79,35.84,2356300,18.1520286288053,18.2073701795029,18.0061281769662,18.0312834272833,4683515.31051962,0.0,1.0
2010-03-05,37.27,37.31,36.03,36.27,3557400,18.7507235863518,18.7708477866055,18.1268733784882,18.2476185800102,7070889.68537219,0.0,1.0
2010-03-08,37.62,37.71,37.15,37.25,2450200,18.9268103385714,18.9720897891421,18.6903509855908,18.740661486225,4870156.26780764,0.0,1.0
2010-03-09,38.3,38.63,37.31,37.35,5593900,19.2689217428836,19.4349463949764,18.7708477866055,18.7909719868591,11118752.4065339,0.0,1.0
2010-03-10,38.41,38.49,37.9,38.41,3577600,19.3242632935812,19.3645116940886,19.067679740347,19.3242632935812,7111040.34924034,0.0,1.0
2010-03-11,38.14,38.15,37.61,38.01,2073600,19.3582228815093,19.3632984512213,19.0892176867741,19.2922404752535,4085452.70317881,0.3375,1.0
2010-03-12,38.07,38.5,37.8,38.3,2517800,19.3226938935254,19.5409433911407,19.1856535113018,19.439431996901,4960625.39354919,0.0,1.0
2010-03-15,38.11,38.27,37.49,37.97,2118100,19.3429961723733,19.4242052877651,19.0283108502303,19.2719381964055,4173127.5899899,0.0,1.0
2010-03-16,39.37,39.48,38.2,38.38,3139400,19.9825179560834,20.0383492229152,19.3886762997812,19.4800365545969,6185315.49785858,0.0,1.0
2010-03-17,39.91,39.98,39.29,39.57,2725600,20.2565987205306,20.2921277085144,19.9419133983875,20.0840293503231,5370037.5616243,0.0,1.0
2010-03-18,39.64,40.43,39.61,39.91,3333700,20.119558338307,20.5205283455538,20.104331629171,20.2565987205306,6568129.66656403,0.0,1.0
2010-03-19,39.31,39.83,39.09,39.64,4076800,19.9520645378115,20.2159941628347,19.8404020041478,20.119558338307,8032201.76520031,0.0,1.0
2010-03-22,39.65,39.76,38.95,39.09,2609300,20.124633908019,20.1804651748508,19.76934402818,19.8404020041478,5140900.72261017,0.0,1.0
2010-03-23,39.54,39.62,39.02,39.5,2193000,20.0688026411871,20.109407198883,19.8048730161639,20.0485003623392,4320697.23093709,0.0,1.0
2010-03-24,39.37,39.7,39.05,39.11,4154300,19.9825179560834,20.1500117565789,19.8200997252999,19.8505531435718,8184893.98380388,0.0,1.0
2010-03-25,39.5,40.19,39.45,39.57,4088900,20.0485003623392,20.3987146724661,20.0231225137793,20.0840293503231,8056041.45352422,0.0,1.0
2010-03-26,39.35,39.84,39.08,39.68,2853700,19.9723668166594,20.2210697325467,19.8353264344358,20.1398606171549,5622423.0223097,0.0,1.0
2010-03-29,39.36,39.56,39.11,39.54,2162900,19.9774423863714,20.0789537806111,19.8505531435718,20.0688026411871,4261393.54345363,0.0,1.0
2010-03-30,39.49,39.76,39.11,39.38,2619600,20.0434247926272,20.1804651748508,19.8505531435718,19.9875935257954,5161194.01101814,0.0,1.0
2010-03-31,39.15,39.59,39.0,39.14,2559400,19.8708554224197,20.0941804897471,19.79472187674,19.8657798527077,5042586.63605124,0.0,1.0
2010-04-01,39.13,39.47,38.84,39.47,2455000,19.8607042829958,20.0332736532032,19.7135127613482,20.0332736532032,4836895.44092591,0.0,1.0
2010-04-05,40.23,40.26,39.21,39.26,3486200,20.4190169513141,20.43424366045,19.9013088406916,19.9266866892516,6868588.54833234,0.0,1.0
2010-04-06,41.56,41.6002,39.96,40.07,3894800,21.094067723008,21.1144715132502,20.2819765690905,20.3378078359223,7673621.32925388,0.0,1.0
2010-04-07,40.63,41.61,40.46,41.41,3551700,20.6220397397935,21.1194455715679,20.5357550546897,21.0179341773282,6997638.10082955,0.0,1.0
2010-04-08,40.56,40.62,40.18,40.33,3425600,20.5865107518096,20.6169641700815,20.3936391027541,20.4697726484339,6749193.08449523,0.0,1.0
2010-04-09,41.95,41.96,40.69,40.71,3562500,21.2920149417754,21.2970905114874,20.6524931580654,20.6626442974893,7018916.50032529,0.0,1.0
2010-04-12,41.97,42.16,41.71,41.91,2788600,21.3021660811994,21.3986019057271,21.1702012686878,21.2717126629275,5494161.55868269,0.0,1.0
2010-04-13,43.03,43.17,41.9,41.96,3347100,21.8401764706698,21.9112344466375,21.2666370932155,21.2970905114874,6594530.64371613,0.0,1.0
2010-04-14,43.09,43.38,42.8,43.38,2726700,21.8706298889417,22.0178214105892,21.7234383672941,22.0178214105892,5372204.80601738,0.0,1.0
2010-04-15,42.04,43.17,41.93,42.98,3183500,21.3376950691833,21.9112344466375,21.2818638023514,21.8147986221098,6272202.29579944,0.0,1.0
2010-04-16,41.11,42.17,40.96,41.75,4141400,20.8656670859687,21.4036774754391,20.7895335402889,21.1905035475357,8159478.11773955,0.0,1.0
2010-04-19,41.15,41.52,40.54,40.77,2764300,20.8859693648166,21.0737654441601,20.5763596123856,20.6930977157612,5446285.15981733,0.0,1.0
2010-04-20,42.01,42.01,41.0,41.36,1986600,21.3224683600473,21.3224683600473,20.8098358191369,20.9925563287683,3914043.37390771,0.0,1.0
2010-04-21,42.94,43.53,41.85,41.97,3602600,21.7944963432619,22.093954956269,21.2412592446556,21.3021660811994,7097922.40956403,0.0,1.0
2010-04-22,43.75,43.85,42.25,42.5,3168900,22.2056174899326,22.2563731870525,21.444282033135,21.5711712759346,6243437.05203673,0.0,1.0
2010-04-23,44.6,44.65,43.46,43.85,3670100,22.6370409154513,22.6624187640113,22.0584259682851,22.2563731870525,7230912.40641231,0.0,1.0
2010-04-26,45.26,45.67,44.86,45.13,3190400,22.9720285164423,23.1801268746337,22.7690057279629,22.9060461101865,6285796.82881061,0.0,1.0
2010-04-27,43.7,45.38,43.68,44.94,3517000,22.1802396413727,23.0329353529861,22.1700885019488,22.8096102856588,6929271.39133868,0.0,1.0
2010-04-28,43.92,44.42,43.76,44.17,3128700,22.2919021750364,22.5456806606356,22.2106930596446,22.418791417836,6164234.12058041,0.0,1.0
2010-04-29,47.16,47.38,44.26,44.51,5231700,23.9363867617194,24.0480492953831,22.4644715452439,22.5913607880435,10307611.3557198,0.0,1.0
2010-04-30,45.27,47.08,45.1301,45.63,4705600,22.9771040861543,23.8957822040235,22.9060968658836,23.1598245957858,9271077.46917352,0.0,1.0
2010-05-03,47.52,48.0,45.64,45.64,4182200,24.1191072713508,24.3627346175261,23.1649001654977,23.1649001654977,8239863.18250118,0.0,1.0
2010-05-04,47.01,47.56,46.5,46.98,3873100,23.8602532160396,24.1394095501988,23.6013991607284,23.8450265069037,7630867.50804488,0.0,1.0
2010-05-05,46.27,47.35,45.92,46.7,3228800,23.4846610573528,24.0328225862471,23.3070161174333,23.7029105549681,6361453.36035095,0.0,1.0
2010-05-06,44.33,47.45,41.5,45.99,6124000,22.5000005332278,24.083578283367,21.0636143047361,23.3425451054172,12065640.6029451,0.0,1.0
2010-05-07,43.43,45.52,42.8,44.33,4620900,22.0431992591491,23.1039933289539,21.7234383672941,22.5000005332278,9104199.65090615,0.0,1.0
2010-05-10,47.0,47.12,45.36,45.88,4667400,23.8551776463276,23.9160844828715,23.0227842135622,23.2867138385854,9195814.98206829,0.0,1.0
2010-05-11,47.33,47.93,45.95,46.28,3829600,24.0226714468231,24.3272056295422,23.3222428265693,23.4897366270648,7545162.84340933,0.0,1.0
2010-05-12,48.1,48.455,47.27,47.46,3339900,24.4134903146459,24.5936730394214,23.9922180285512,24.0886538530789,6580345.04405234,0.0,1.0
2010-05-13,47.01,48.32,46.92,48.01,2891200,23.8602532160396,24.5251528483096,23.8145730886318,24.3678101872381,5696306.35389207,0.0,1.0
2010-05-14,45.62,46.74,45.0,46.43,3804700,23.1547490260738,23.723212833816,22.8400637039307,23.5658701727445,7496104.31123862,0.0,1.0
2010-05-17,45.91,46.53,44.48,45.71,3228200,23.3019405477213,23.6166258698644,22.5761340789075,23.2004291534816,6360271.22704564,0.0,1.0
2010-05-18,44.59,46.87,44.43,46.82,3734800,22.6319653457394,23.7891952400718,22.5507562303476,23.7638173915119,7358385.78116907,0.0,1.0
2010-05-19,44.5,45.43,43.19,44.29,3753800,22.5862852183315,23.0583132015461,21.9213855860615,22.4796982543798,7395820.00250415,0.0,1.0
2010-05-20,42.28,43.9,42.2,43.2,5757100,21.4595087422709,22.2817510356124,21.418904184575,21.9264611557735,11342766.0867432,0.0,1.0
2010-05-21,43.96,44.01,41.27,41.39,5660700,22.3122044538843,22.3375823024442,20.9468762013605,21.0077830379043,11152836.6690221,0.0,1.0
2010-05-24,42.61,44.07,42.54,44.04,3220200,21.6270025427664,22.3680357207162,21.5914735547825,22.3528090115802,6344509.4496414,0.0,1.0
2010-05-25,43.4,43.44,40.9,41.44,4319600,22.0279725500132,22.0482748288611,20.759080122017,21.0331608864642,8510571.70941897,0.0,1.0
2010-05-26,43.37,44.64,43.12,44.08,4133800,22.0127458408772,22.6573431942993,21.8858565980776,22.3731112904281,8144504.42920553,0.0,1.0
2010-05-27,45.75,45.83,43.85,44.29,3851800,23.2207314323296,23.2613359900254,22.2563731870525,22.4796982543798,7588901.77570608,0.0,1.0
2010-05-28,45.13,46.04,44.99,45.61,3608300,22.9060461101865,23.3679229539771,22.8349881342187,23.1496734563618,7109152.67596456,0.0,1.0
2010-06-01,44.33,45.39,44.2,44.63,3497500,22.5000005332278,23.0380109226981,22.434018126972,22.6522676245873,6890852.05891583,0.0,1.0
2010-06-02,44.51,44.78,43.7,44.75,5248800,22.5913607880435,22.7284011702671,22.1802396413727,22.7131744611311,10341302.1549214,0.0,1.0
2010-06-03,44.31,45.04,43.94,44.54,3332300,22.4898493938038,22.8603659827787,22.3020533144604,22.6065874971794,6565371.3555183,0.0,1.0
2010-06-04,41.23,43.83,41.0,42.97,5332000,20.9265739225125,22.2462220476285,20.8098358191369,21.8097230523978,10505224.6399255,0.0,1.0
2010-06-07,40.86,42.04,40.77,41.55,4264800,20.7387778431691,21.3376950691833,20.6930977157612,21.088992153296,8402603.53419994,0.0,1.0
2010-06-08,41.82,41.97,39.79,41.05,4228500,21.2260325355196,21.3021660811994,20.1956918839867,20.8352136676968,8331084.46922821,0.0,1.0
2010-06-09,41.81,43.38,41.59,42.25,4334500,21.2209569658076,22.0178214105892,21.109294432144,21.444282033135,8539928.01983439,0.0,1.0
2010-06-10,44.2,44.26,42.29,42.47,3536300,22.434018126972,22.4644715452439,21.4645843119829,21.5559445667986,6967296.67932639,0.0,1.0
2010-06-11,44.55,44.61,43.38,43.6,2146600,22.6116630668914,22.6421164851633,22.0178214105892,22.1294839442529,4229278.9219925,0.0,1.0
2010-06-14,45.22,45.47,44.72,44.97,3884900,22.9517262375944,23.078615480394,22.6979477519952,22.8248369947948,7654116.12971612,0.0,1.0
2010-06-15,46.43,46.48,45.11,45.52,2938400,23.5658701727445,23.5912480213044,22.8958949707626,23.1039933289539,5789300.84057708,0.0,1.0
2010-06-16,45.85,46.22,45.57,45.66,2532600,23.4427876072289,23.631966045935,23.2996255455054,23.3456419224879,4953323.46756377,0.3375,1.0
2010-06-17,46.33,46.73,45.94,45.98,3299500,23.6882082844692,23.8927255155029,23.4888039842115,23.5092557073148,6453245.98484825,0.0,1.0
2010-06-18,45.76,46.67,45.67,46.53,3650500,23.3967712302463,23.8620479308478,23.3507548532638,23.7904668999861,7139740.70849781,0.0,1.0
2010-06-21,45.56,46.92,45.36,46.49,2183200,23.2945126147295,23.9898712002438,23.1922539992127,23.7700151768827,4269958.06459182,0.0,1.0
2010-06-22,43.85,45.79,43.8,45.74,3535100,22.4202014520608,23.4121100225738,22.3946367981816,23.3865453686946,6914038.45462555,0.0,1.0
2010-06-23,44.34,44.87,43.08,43.84,2969800,22.670735060077,22.9417203911965,22.0265057823211,22.4150885212849,5808410.34271929,0.0,1.0
2010-06-24,42.95,44.12,42.85,43.97,3188300,21.9600376822351,22.5582505830085,21.9089083744767,22.4815566213709,6235758.19775472,0.0,1.0
2010-06-25,44.56,44.85,43.08,43.43,3500400,22.7832195371455,22.9314945296448,22.0265057823211,22.2054583594755,6846171.31242999,0.0,1.0
2010-06-28,43.89,44.83,43.64,44.81,1673200,22.4406531751641,22.9212686680932,22.3128299057681,22.9110428065415,3272487.09860527,0.0,1.0
2010-06-29,42.14,43.41,41.89,43.24,4887400,21.5458902893921,22.1952324979238,21.418067019996,22.1083126747345,9558901.17482868,0.0,1.0
2010-06-30,41.64,42.95,41.59,42.17,4034400,21.2902437506,21.9600376822351,21.2646790967208,21.5612290817196,7890582.08858063,0.0,1.0
2010-07-01,41.65,42.1,40.53,41.85,4304700,21.2953566813759,21.5254385662887,20.7227084344817,21.3976152968927,8419241.70055347,0.0,1.0
2010-07-02,40.67,41.58,39.98,41.08,5050700,20.7942894653435,21.259566165945,20.4414972418105,21.003919627153,9878287.46648674,0.0,1.0
2010-07-06,40.22,41.92,39.69,41.89,5215800,20.5642075804307,21.4334058123236,20.2932222493111,21.418067019996,10201194.2439071,0.0,1.0
2010-07-07,42.53,42.58,40.27,40.43,4950300,21.7452945896498,21.770859243529,20.5897722343099,20.6715791267233,9681922.59396706,0.0,1.0
2010-07-08,43.31,43.82,42.37,43.08,4442700,22.1441031901654,22.4048626597333,21.6634876972364,22.0265057823211,8689145.6089969,0.0,1.0
2010-07-09,44.05,44.12,43.2,43.25,2367100,22.5224600675776,22.5582505830085,22.0878609516311,22.1134256055104,4629634.35997402,0.0,1.0
2010-07-12,44.31,44.51,43.63,44.14,2235600,22.6553962677494,22.7576548832663,22.3077169749923,22.5684764445602,4372443.31678338,0.0,1.0
2010-07-13,45.23,45.46,44.77,44.94,3037200,23.1257858991268,23.2433833069711,22.8905910834381,22.9775109066274,5940232.97626339,0.0,1.0
2010-07-14,44.69,45.1,43.9,44.63,2382400,22.8496876372314,23.0593177990409,22.44576610594,22.8190100525763,4659558.48895361,0.0,1.0
2010-07-15,44.8,44.93,43.53,44.77,2241000,22.9059298757656,22.9723979758516,22.2565876672339,22.8905910834381,4383004.77407029,0.0,1.0
2010-07-16,42.69,44.68,42.39,44.26,3822700,21.8271014820633,22.8445747064555,21.6737135587881,22.6298316138702,7476533.84642502,0.0,1.0
2010-07-19,43.64,43.86,42.29,42.71,2747500,22.3128299057681,22.4253143828366,21.6225842510297,21.837327343615,5373630.35107458,0.0,1.0
2010-07-20,44.12,44.21,42.48,42.85,3978200,22.5582505830085,22.604266959991,21.7197299357706,21.9089083744767,7780664.69977974,0.0,1.0
2010-07-21,42.85,44.67,42.71,44.67,3680600,21.9089083744767,22.8394617756797,21.837327343615,22.8394617756797,7198611.05374526,0.0,1.0
2010-07-22,44.92,45.25,43.51,43.51,4437400,22.9672850450757,23.1360117606785,22.2463618056822,22.2463618056822,8678779.73425235,0.0,1.0
2010-07-23,45.15,45.25,43.79,44.69,3281800,23.0848824529201,23.1360117606785,22.3895238674057,22.8496876372314,6418627.87485223,0.0,1.0
2010-07-26,46.72,46.76,45.02,45.15,2520800,23.887612584727,23.9080643078304,23.0184143528341,23.0848824529201,4930244.72756644,0.0,1.0
2010-07-27,46.44,47.15,45.66,47.15,2295600,23.7444505230035,24.1074686080882,23.3456419224879,24.1074686080882,4489792.84219355,0.0,1.0
2010-07-28,46.56,47.03,45.94,46.33,2404700,23.8058056923136,24.0461134387781,23.4888039842115,23.6882082844692,4703173.39589773,0.0,1.0
2010-07-29,45.21,47.5,44.5901,46.95,4020200,23.1155600375751,24.2864211852426,22.7986094587807,24.0052099925714,7862809.36756687,0.0,1.0
2010-07-30,45.85,46.07,44.52,44.56,2621700,23.4427876072289,23.5552720842974,22.7627678140421,22.7832195371455,5127587.51279789,0.0,1.0
2010-08-02,47.33,47.57,46.31,46.73,3711900,24.1995013620533,24.3222117006735,23.6779824229176,23.8927255155029,7259828.38950089,0.0,1.0
2010-08-03,46.94,47.275,46.46,47.12,2514900,24.0000970617955,24.1713802427862,23.7546763845552,24.0921298157606,4918705.35756777,0.0,1.0
2010-08-04,46.82,47.2,46.55,46.98,2270800,23.9387418924854,24.1330332619674,23.8006927615377,24.0205487848989,4441288.37169068,0.0,1.0
2010-08-05,45.91,46.77,45.88,46.45,2940600,23.4734651918839,23.9131772386062,23.4581263995564,23.7495634537793,5751300.24035301,0.0,1.0
2010-08-06,45.85,46.05,44.93,45.21,1940900,23.4427876072289,23.5450462227457,22.9723979758516,23.1155600375751,3796061.56447703,0.0,1.0
2010-08-09,46.99,47.05,45.96,46.29,2614000,24.0256617156747,24.0563393003298,23.4990298457631,23.6677565613659,5112527.65703692,0.0,1.0
2010-08-10,47.08,47.52,46.385,46.58,2864800,24.0716780926573,24.2966470467943,23.7163294037364,23.8160315538653,5603048.67325147,0.0,1.0
2010-08-11,45.43,46.22,45.15,45.32,3202000,23.2280445146436,23.631966045935,23.0848824529201,23.1718022761093,6262553.0060567,0.0,1.0
2010-08-12,44.67,45.08,44.23,44.46,2459100,22.8394617756797,23.0490919374892,22.6144928215427,22.7320902293871,4809570.2989363,0.0,1.0
2010-08-13,44.88,45.2,44.62,44.62,1660900,22.9468333219724,23.1104471067993,22.8138971218005,22.8138971218005,3248430.44589617,0.0,1.0
2010-08-16,44.88,45.34,44.39,44.58,1493100,22.9468333219724,23.182028137661,22.6962997139562,22.7934453986971,2920242.93983237,0.0,1.0
2010-08-17,45.9,46.17,44.95,45.35,2771500,23.4683522611081,23.6064013920558,22.9826238374032,23.1871410684369,5420570.16123864,0.0,1.0
2010-08-18,45.95,46.12,45.51,45.9,1947400,23.4939169149873,23.5808367381766,23.2689479608503,23.4683522611081,3808774.4297298,0.0,1.0
2010-08-19,44.66,45.87,44.31,45.82,2887000,22.8343488449039,23.4530134687806,22.6553962677494,23.4274488149014,5646467.99765323,0.0,1.0
2010-08-20,44.85,45.01,44.14,44.26,1690700,22.9314945296448,23.0133014220583,22.5684764445602,22.6298316138702,3306714.04351658,0.0,1.0
2010-08-23,44.92,45.42,44.89,45.05,1503500,22.9672850450757,23.2229315838678,22.9519462527482,23.0337531451616,2940583.52423681,0.0,1.0
2010-08-24,44.61,45.06,43.87,44.23,2406600,22.8087841910247,23.0388660759375,22.4304273136125,22.6144928215427,4706889.46420238,0.0,1.0
2010-08-25,45.38,45.59,44.17,44.4,2432000,23.2024798607644,23.309851407057,22.5838152368877,22.701412644732,4756567.42995936,0.0,1.0
2010-08-26,44.98,46.0,44.93,45.56,2369100,22.9979626297308,23.5194815688665,22.9723979758516,23.2945126147295,4633546.01082102,0.0,1.0
2010-08-27,45.89,45.92,44.19,45.21,2299200,23.4632393303323,23.4785781226598,22.5940410984394,23.1155600375751,4496833.81371816,0.0,1.0
2010-08-30,45.2,46.07,45.17,45.76,1832700,23.1104471067993,23.5552720842974,23.0951083144717,23.3967712302463,3584441.25365399,0.0,1.0
2010-08-31,45.83,46.06,44.9,45.17,2266300,23.4325617456772,23.5501591535215,22.957059183524,23.0951083144717,4432487.15728492,0.0,1.0
2010-09-01,47.84,48.14,46.29,46.49,4911200,24.4602608316212,24.6136487548964,23.6677565613659,23.7700151768827,9605449.81990806,0.0,1.0
2010-09-02,48.1,48.41,47.74,47.83,2722800,24.593197031793,24.7516978858441,24.4091315238628,24.4551479008453,5325321.46311405,0.0,1.0
2010-09-03,48.86,49.02,48.07,48.61,2411800,24.9817797707569,25.0635866631703,24.5778582394655,24.8539565013609,4717059.7564046,0.0,1.0
2010-09-07,48.21,48.99,48.13,48.42,2536000,24.6494392703273,25.0482478708428,24.6085358241205,24.7568108166199,4959973.27400367,0.0,1.0
2010-09-08,48.26,48.79,47.96,48.33,2052200,24.6750039242065,24.945989255326,24.5216160009312,24.7107944396373,4013744.93411291,0.0,1.0
2010-09-09,47.44,49.08,47.35,49.08,2760700,24.2557436005875,25.0942642478254,24.209727223605,25.0942642478254,5399447.24666482,0.0,1.0
2010-09-10,47.63,48.01,47.24,47.43,2373300,24.3528892853285,24.5471806548105,24.1534849850707,24.2506306698117,4641760.47759974,0.0,1.0
2010-09-13,47.9,48.44,47.36,48.44,3360500,24.4909384162762,24.7670366781716,24.2148401543808,24.7670366781716,6572551.33568193,0.0,1.0
2010-09-14,47.98,48.24,47.33,47.76,2776300,24.5318418624829,24.6647780626548,24.1995013620533,24.4193573854144,5429958.12327146,0.0,1.0
2010-09-15,48.96,49.145,47.82,48.21,2773700,25.0329090785153,25.1274982978684,24.4500349700695,24.6494392703273,5424872.97717035,0.0,1.0
2010-09-16,48.75,49.04,48.365,48.7,1993400,25.0980989459073,25.2474004575855,24.8998883183345,25.0723573059627,3871936.68370834,0.3375,1.0
2010-09-17,48.87,49.15,48.49,48.83,3088700,25.1598788817741,25.3040320654634,24.9642424181958,25.1392855698185,5999423.51508476,0.0,1.0
2010-09-20,50.48,50.8,48.98,49.17,3573800,25.9887596879877,26.1535061836326,25.2165104896521,25.3143287214412,6941671.17499591,0.0,1.0
2010-09-21,49.15,50.35,49.05,49.51,4086500,25.3040320654634,25.9218314241319,25.2525487855744,25.489371873064,7937528.47294781,0.0,1.0
2010-09-22,49.04,49.49,48.79,48.91,2899800,25.2474004575855,25.4790752170862,25.1186922578629,25.1804721937297,5632508.27501627,0.0,1.0
2010-09-23,47.8,49.07,47.72,48.48,3172400,24.6090077869614,25.2628454415522,24.5678211630501,24.9590940902069,6162000.56957777,0.0,1.0
2010-09-24,49.26,49.31,48.47,48.54,2899200,25.3606636733414,25.3864053132859,24.953945762218,24.9899840581403,5631342.84810234,0.0,1.0
2010-09-27,48.12,49.26,48.09,49.24,2905600,24.7737542826063,25.3606636733414,24.7583092986396,25.3503670173636,5643774.06851759,0.0,1.0
2010-09-28,48.06,48.21,47.1601,48.21,3046000,24.7428643146729,24.8200892345064,24.2795662789514,24.8200892345064,5916483.96637684,0.0,1.0
2010-09-29,47.39,47.77,47.18,47.71,2003400,24.3979263394163,24.5935628029947,24.2898114516493,24.5626728350612,3891360.46560715,0.0,1.0
2010-09-30,47.57,48.26,47.24,47.74,3515900,24.4905962432166,24.845830874451,24.3207014195828,24.578117819028,6829207.47780182,0.0,1.0
2010-10-01,47.82,47.98,47.23,47.78,2905400,24.6193044429392,24.7016776907617,24.3155530915938,24.5987111309836,5643385.59287961,0.0,1.0
2010-10-04,48.23,48.38,47.7,47.72,2653600,24.8303858904843,24.9076108103178,24.5575245070723,24.5678211630501,5154294.76466762,0.0,1.0
2010-10-05,48.89,49.05,48.21,48.79,2612800,25.1701755377519,25.2525487855744,24.8200892345064,25.1186922578629,5075045.7345205,0.0,1.0
2010-10-06,48.58,49.02,48.12,48.85,1785100,25.0105773700959,25.2371038016077,24.7737542826063,25.1495822257963,3467339.30675618,0.0,1.0
2010-10-07,48.51,49.158,48.28,48.81,1362900,24.9745390741736,25.3081507278546,24.8561275304288,25.1289889138407,2647267.23498851,0.0,1.0
2010-10-08,48.63,48.85,48.2,48.64,1504800,25.0363190100404,25.1495822257963,24.8149409065175,25.0414673380293,2922890.7001326,0.0,1.0
2010-10-11,48.55,48.94,48.36,48.59,973000,24.9951323861292,25.1959171776964,24.89731415434,25.0157256980848,1889933.97875399,0.0,1.0
2010-10-12,49.48,49.67,48.3,48.46,2485000,25.4739268890973,25.5717451208864,24.8664241864066,24.948797434229,4826809.80185372,0.0,1.0
2010-10-13,49.95,50.36,49.39,49.76,1946900,25.7158983045758,25.9269797521208,25.4275919371971,25.6180800727866,3781616.09787888,0.0,1.0
2010-10-14,49.76,50.18,49.34,49.78,2005000,25.6180800727866,25.8343098483205,25.4018502972526,25.6283767287644,3894468.27071095,0.0,1.0
2010-10-15,49.95,50.49,49.83,50.31,2142400,25.7158983045758,25.9939080159766,25.6541183687089,25.9012381121763,4161351.03400057,0.0,1.0
2010-10-18,50.67,50.69,49.85,49.95,2231600,26.0865779197768,26.0968745757547,25.6644150246867,25.7158983045758,4334611.16853795,0.0,1.0
2010-10-19,50.24,50.95,49.91,50.17,2741800,25.865199816254,26.2307311034662,25.6953049926201,25.8291615203316,5325612.52101511,0.0,1.0
2010-10-20,51.51,52.02,50.47,50.47,3179400,26.5190374708448,26.7816021982789,25.9836113599988,25.9836113599988,6175597.21690694,0.0,1.0
2010-10-21,51.51,52.2,51.21,51.69,1792800,26.5190374708448,26.8742721020792,26.3645876311777,26.6117073746451,3482295.61881826,0.0,1.0
2010-10-22,50.83,51.88,50.76,51.69,2598300,26.1689511675993,26.7095256064342,26.132912871677,26.6117073746451,5046881.25076723,0.0,1.0
2010-10-25,50.49,51.29,50.42,51.19,4056500,25.9939080159766,26.4057742550889,25.9578697200542,26.3542909751999,7879257.12725137,0.0,1.0
2010-10-26,50.15,50.57,49.96,50.22,2507100,25.8188648643538,26.0350946398878,25.7210466325647,25.8549031602762,4869736.3598501,0.0,1.0
2010-10-27,49.79,50.14,49.34,49.76,2911900,25.6335250567533,25.8137165363649,25.4018502972526,25.6180800727866,5656011.05111383,0.0,1.0
2010-10-28,48.75,50.249,48.25,50.0,3036500,25.0980989459073,25.869833311444,24.8406825464621,25.7416399445203,5898031.37357297,0.0,1.0
2010-10-29,48.63,48.88,48.3,48.48,1568000,25.0363190100404,25.165027209763,24.8664241864066,24.9590940902069,3045649.00173306,0.0,1.0
2010-11-01,48.93,49.48,48.57,48.94,1542200,25.1907688497075,25.4739268890973,25.005429042107,25.1959171776964,2995535.64443414,0.0,1.0
2010-11-02,48.9,49.61,48.62,49.2,1915600,25.1753238657408,25.540855152953,25.0311706820515,25.329773705408,3720819.66053562,0.0,1.0
2010-11-03,48.84,49.35,48.62,48.95,2052900,25.1444338978074,25.4069986252415,25.0311706820515,25.2010655056853,3987508.18600625,0.0,1.0
2010-11-04,50.41,50.6,48.99,49.46,3222100,25.9527213920653,26.0505396238545,25.221658817641,25.4636302331195,6258536.76561486,0.0,1.0
2010-11-05,50.84,51.1,49.94,50.49,3049100,26.1740994955882,26.3079560232997,25.7107499765868,25.9939080159766,5922505.33876548,0.0,1.0
2010-11-08,50.17,50.79,49.64,50.62,1520600,25.8291615203316,26.1483578556437,25.5563001369197,26.0608362798323,2953580.27553272,0.0,1.0
2010-11-09,48.42,50.44,48.11,50.44,3671200,24.9282041222734,25.9681663760321,24.7686059546174,25.9681663760321,7130858.81069032,0.0,1.0
2010-11-10,49.96,50.08,48.7,48.81,2863700,25.7210466325647,25.7828265684315,25.0723573059627,25.1289889138407,5562388.42236157,0.0,1.0
2010-11-11,49.51,50.085,49.34,49.49,1668300,25.489371873064,25.785400732426,25.4018502972526,25.4790752170862,3240469.5341781,0.0,1.0
2010-11-12,49.31,49.61,48.99,49.14,2242100,25.3864053132859,25.540855152953,25.221658817641,25.2988837374745,4355006.13953169,0.0,1.0
2010-11-15,49.2,49.91,49.12,49.49,1701000,25.329773705408,25.6953049926201,25.2885870814967,25.4790752170862,3303985.3009872,0.0,1.0
2010-11-16,47.36,48.83,47.01,48.54,3032700,24.3824813554496,25.1392855698185,24.202289875838,24.9899840581403,5890650.33645143,0.0,1.0
2010-11-17,48.31,48.3925,47.0501,47.52,2669300,24.8715725143955,24.9140462203039,24.2229346710735,24.4648546032721,5184790.10224876,0.0,1.0
2010-11-18,49.22,49.33,48.56,48.97,4965800,25.3400703613858,25.3967019692637,25.0002807141181,25.2113621616632,9645461.61530995,0.0,1.0
2010-11-19,49.91,49.99,48.82,49.12,2380900,25.6953049926201,25.7364916165314,25.1341372418296,25.2885870814967,4624608.23228715,0.0,1.0
2010-11-22,50.0,50.07,49.6,49.65,1809600,25.7416399445203,25.7776782404426,25.5357068249641,25.5614484649086,3514927.57240825,0.0,1.0
2010-11-23,49.63,49.76,49.25,49.25,2296000,25.5511518089308,25.6180800727866,25.3555153453525,25.3555153453525,4459700.32396627,0.0,1.0
2010-11-24,50.31,50.4,49.82,50.03,2784500,25.9012381121763,25.9475730640764,25.64897004072,25.757084928487,5408552.06972302,0.0,1.0
2010-11-26,50.01,50.41,49.83,49.96,949400,25.7467882725092,25.9527213920653,25.6541183687089,25.7210466325647,1844093.85347281,0.0,1.0
2010-11-29,50.0,50.12,49.14,49.69,2589400,25.7416399445203,25.8034198803871,25.2988837374745,25.5820417768642,5029594.08487728,0.0,1.0
2010-11-30,49.98,50.41,49.27,49.27,3801700,25.7313432885425,25.9527213920653,25.3658120013303,25.3658120013303,7384339.16446974,0.0,1.0
2010-12-01,50.67,50.85,50.15,50.52,2570400,26.0865779197768,26.1792478235771,25.8188648643538,26.0093529999433,4992688.89926956,0.0,1.0
2010-12-02,51.66,51.72,50.72,50.81,3005600,26.5962623906783,26.6271523586118,26.1123195597214,26.1586545116215,5838011.88750567,0.0,1.0
2010-12-03,52.0,52.085,51.21,51.47,2440200,26.7713055423011,26.8150663302068,26.3645876311777,26.4984441588892,4739791.25894707,0.0,1.0
2010-12-06,51.85,52.1,51.24,51.71,1854300,26.6940806224675,26.8227888221901,26.3800326151444,26.6220040306229,3601751.87749593,0.0,1.0
2010-12-07,52.06,52.64,51.915,52.43,2330700,26.8021955102345,27.1007985335909,26.7275447543954,26.992683645824,4527100.84715513,0.0,1.0
2010-12-08,51.28,52.18,50.89,52.11,2169200,26.4006259271,26.8639754461014,26.1998411355327,26.827937150179,4213406.76948938,0.0,1.0
2010-12-09,51.2,52.24,51.01,51.44,2531000,26.3594393031888,26.8948654140348,26.2616210713996,26.4829991749225,4916159.19858824,0.0,1.0
2010-12-10,51.56,51.91,51.11,51.27,1713400,26.5447791107893,26.7249705904009,26.3131043512886,26.3954775991111,3328070.79054172,0.0,1.0
2010-12-13,51.22,51.72,51.07,51.69,1933500,26.3697359591666,26.6271523586118,26.292511039333,26.6117073746451,3755588.23013448,0.0,1.0
2010-12-14,50.49,51.66,50.19,51.24,1664700,25.9939080159766,26.5962623906783,25.8394581763094,26.3800326151444,3233476.97269453,0.0,1.0
2010-12-15,49.96,50.83,49.93,50.38,2039100,25.7210466325647,26.1689511675993,25.7056016485979,25.9372764080986,3960703.36698589,0.0,1.0
2010-12-16,49.5,50.02,49.15,49.88,1970200,25.7197595505674,25.9899469236239,25.5379026648564,25.9172041693395,3791827.8282601,0.4575,1.0
2010-12-17,49.83,50.02,49.42,49.55,2966200,25.8912246142379,25.9899469236239,25.6781922624049,25.745739105669,5708719.77676636,0.0,1.0
2010-12-20,50.69,50.88,50.12,50.12,1417900,26.3380729619851,26.4367952713711,26.0419060338271,26.0419060338271,2728876.6001878,0.0,1.0
2010-12-21,51.08,51.11,50.64,50.895,1420700,26.5407134917775,26.5563012248384,26.3120934068835,26.4445891379016,2734265.45305508,0.0,1.0
2010-12-22,51.48,51.78,51.08,51.22,1795300,26.7485499325901,26.9044272631996,26.5407134917775,26.6134562460619,3455216.98308566,0.0,1.0
2010-12-23,51.34,51.78,51.29,51.36,1277300,26.6758071783057,26.9044272631996,26.6498276232041,26.6861990003463,2458279.20263761,0.0,1.0
2010-12-27,52.13,52.15,51.13,51.21,1226500,27.0862841489107,27.0966759709513,26.566693046879,26.6082603350416,2360510.01490255,0.0,1.0
2010-12-28,51.97,52.29,51.46,52.18,1124600,27.0031495725856,27.1694187252358,26.7381581105495,27.1122637040123,2164394.26233952,0.0,1.0
2010-12-29,52.25,52.38,51.67,52.09,1159900,27.1486350811545,27.2161819244186,26.8472722419761,27.0655005048294,2232332.30027352,0.0,1.0
2010-12-30,52.29,52.58,52.06,52.32,1029900,27.1694187252358,27.320100144825,27.0499127717685,27.1850064582967,1982135.56000663,0.0,1.0
2010-12-31,51.95,52.48,51.855,52.29,1298100,26.992757750545,27.2681410346218,26.943396595852,27.1694187252358,2498310.68108031,0.0,1.0
2011-01-03,52.52,52.79,52.0,52.27,2901800,27.2889246787031,27.4292142762516,27.0187373056466,27.1590269031951,5584776.16081877,0.0,1.0
2011-01-04,51.2,52.59,50.84,52.54,3108100,26.6030644240213,27.3252960558453,26.4160116272899,27.2993165007437,5981819.14171921,0.0,1.0
2011-01-05,51.17,51.44,50.91,51.01,2101200,26.5874766909603,26.7277662885089,26.4523830044321,26.5043421146352,4043949.15883673,0.0,1.0
2011-01-06,50.55,51.29,50.35,51.29,1854000,26.2653302077007,26.6498276232041,26.1614119872944,26.6498276232041,3568190.4342677,0.0,1.0
2011-01-07,50.38,50.98,49.99,50.73,2196100,26.1769997203553,26.4887543815743,25.974359190563,26.3588566060664,4226592.77923155,0.0,1.0
2011-01-10,50.26,50.69,49.65,50.0,2132500,26.1146487881115,26.3380729619851,25.7976982158722,25.9795551015833,4104188.83553175,0.0,1.0
2011-01-11,49.94,50.6,49.6,50.53,1263900,25.9483796354614,26.2913097628023,25.7717186607706,26.2549383856601,2432489.69248702,0.0,1.0
2011-01-12,50.06,50.41,49.79,50.14,2445800,26.0107305677052,26.1925874534162,25.8704409701566,26.0522978558677,4707162.97957493,0.0,1.0
2011-01-13,50.23,50.4,49.83,50.05,1810300,26.0990610550505,26.1873915423959,25.8912246142379,26.0055346566848,3484085.83773184,0.0,1.0
2011-01-14,50.91,51.01,50.25,50.51,1738500,26.4523830044321,26.5043421146352,26.1094528770912,26.2445465636194,3345900.25349212,0.0,1.0
2011-01-18,51.61,51.635,50.85,50.91,1713200,26.8160967758542,26.829086553405,26.4212075383102,26.4523830044321,3297208.11865557,0.0,1.0
2011-01-19,50.9,51.61,50.68,51.48,1714700,26.4471870934118,26.8160967758542,26.3328770509648,26.7485499325901,3300095.00412018,0.0,1.0
2011-01-20,51.18,51.44,50.9,51.08,1729500,26.5926726019806,26.7277662885089,26.4471870934118,26.5407134917775,3328578.94070442,0.0,1.0
2011-01-21,51.48,51.56,51.02,51.54,1411700,26.7485499325901,26.7901172207527,26.5095380256556,26.779725398712,2716944.14026738,0.0,1.0
2011-01-24,51.74,51.88,51.14,51.52,1278100,26.8836436191184,26.9563863734028,26.5718889578994,26.7693335766714,2459818.8748854,0.0,1.0
2011-01-25,52.6,52.69,51.32,51.52,2218300,27.3304919668656,27.3772551660484,26.6654153562651,26.7693335766714,4269318.68410789,0.0,1.0
2011-01-26,52.95,53.28,52.41,52.66,1694100,27.5123488525767,27.6838139162471,27.2317696574796,27.3616674329875,3260448.44373943,0.0,1.0
2011-01-27,53.81,53.84,52.8001,53.14,2145800,27.9591972003239,27.9747849333849,27.4344621463821,27.6110711619627,4129785.88665137,0.0,1.0
2011-01-28,52.89,53.98,52.63,53.86,2122800,27.4811733864548,28.0475276876693,27.3460796999265,27.9851767554255,4085520.30952722,0.0,1.0
2011-01-31,54.19,54.34,53.15,53.19,2283100,28.1566418190959,28.2345804844007,27.616267072983,27.6370507170643,4394032.13617939,0.0,1.0
2011-02-01,54.6,54.73,53.72,54.52,2258100,28.3696741709289,28.437221014193,27.9124340011411,28.3281068827664,4345917.37843576,0.0,1.0
2011-02-02,54.8,54.98,54.21,54.21,1766800,28.4735923913353,28.567118789701,28.1670336411366,28.1670336411366,3400366.15925791,0.0,1.0
2011-02-03,54.41,55.29,53.59,54.645,2404900,28.2709518615429,28.7281920313308,27.8448871578769,28.3930557705204,4628447.23590636,0.0,1.0
2011-02-04,53.08,54.43,52.99,54.42,2507700,27.5798956958408,28.2813436835835,27.5331324966579,28.2761477725632,4826295.11974817,0.0,1.0
2011-02-07,53.71,53.94,53.15,53.34,1154700,27.9072380901207,28.026744043588,27.616267072983,27.714989382369,2222324.43066285,0.0,1.0
2011-02-08,53.51,53.94,53.49,53.62,1236200,27.8033198697144,28.026744043588,27.7929280476738,27.8604748909379,2379178.54090708,0.0,1.0
2011-02-09,53.8,53.88,53.29,53.29,1275300,27.9540012893036,27.9955685774661,27.6890098272674,27.6890098272674,2454430.02201812,0.0,1.0
2011-02-10,54.16,54.3,53.44,53.49,1854800,28.141054086035,28.2137968403194,27.7669484925722,27.7929280476738,3569730.10651549,0.0,1.0
2011-02-11,54.55,54.62,53.64,53.82,1538200,28.3436946158273,28.3800659929696,27.8708667129785,27.9643931113442,2960404.81445015,0.0,1.0
2011-02-14,54.59,54.69,54.04,54.59,1032400,28.3644782599086,28.4164373701118,28.0787031537912,28.3644782599086,1986947.035781,0.0,1.0
2011-02-15,54.19,54.74,54.06,54.27,1506600,28.1566418190959,28.4424169252134,28.0890949758318,28.1982091072585,2899587.7606622,0.0,1.0
2011-02-16,53.6,54.66,53.28,54.51,1950800,27.8500830688973,28.4008496370508,27.6838139162471,28.3229109717461,3754490.77625103,0.0,1.0
2011-02-17,53.66,53.905,53.39,53.53,1114300,27.8812585350192,28.0085583550169,27.7409689374706,27.813711691755,2144570.98214913,0.0,1.0
2011-02-18,54.03,54.3001,53.485,53.58,1402200,28.0735072427709,28.2138487994296,27.7903300921636,27.8396912468566,2698660.53232479,0.0,1.0
2011-02-22,53.95,54.57,53.31,53.48,1621800,28.0319399546083,28.354086437868,27.6994016493081,27.7877321366535,3121300.56434486,0.0,1.0
2011-02-23,53.32,54.39,52.93,53.99,2179200,27.7045975603284,28.2605600395023,27.501957030536,28.0527235986896,4194067.20299685,0.0,1.0
2011-02-24,52.55,53.53,52.18,53.24,3093100,27.304512411764,27.813711691755,27.1122637040123,27.6630302721659,5952950.28707304,0.0,1.0
2011-02-25,53.36,53.4,52.85,52.96,4568900,27.7253812044097,27.7461648484909,27.4603897423735,27.517544763597,8793260.66619507,0.0,1.0
2011-02-28,55.11,55.439,53.41,53.65,3259000,28.6346656329651,28.8056111055335,27.7513607595112,27.8760626239988,6272239.81945977,0.0,1.0
2011-03-01,53.57,55.07,53.49,55.07,2191400,27.8344953358363,28.6138819888838,27.7929280476738,28.6138819888838,4217547.20477575,0.0,1.0
2011-03-02,53.14,53.665,52.87,53.53,1853600,27.6110711619627,27.8838564905293,27.4707815644141,27.813711691755,3567420.5981438,0.0,1.0
2011-03-03,54.21,54.26,53.67,53.67,1833800,28.1670336411366,28.1930131962382,27.8864544460395,27.8864544460395,3529313.71001084,0.0,1.0
2011-03-04,53.32,54.44,52.99,54.04,2558400,27.7045975603284,28.2865395946039,27.5331324966579,28.0787031537912,4923871.84845225,0.0,1.0
2011-03-07,52.62,53.6199,52.44,53.47,1736100,27.3408837889062,27.8604229318277,27.2473573905405,27.7825362256331,3341281.23674874,0.0,1.0
2011-03-08,53.88,54.0,52.71,52.82,2051900,27.9955685774661,28.0579195097099,27.3876469880891,27.4448020093126,3949066.85656629,0.0,1.0
2011-03-09,54.06,54.51,53.41,53.74,1508000,28.0890949758318,28.3229109717461,27.7513607595112,27.9228258231817,2902282.18709584,0.0,1.0
2011-03-10,53.43,53.77,53.2203,53.67,1675900,27.7617525815519,27.9384135562426,27.6527943274558,27.8864544460395,3225420.90010207,0.0,1.0
2011-03-11,54.55,54.63,53.27,53.43,1723500,28.3436946158273,28.3852619039899,27.6786180052268,27.7617525815519,3317031.39884595,0.0,1.0
2011-03-14,54.18,54.51,53.98,54.24,1619600,28.1514459080756,28.3229109717461,28.0475276876693,28.1826213741975,3117066.46566341,0.0,1.0
2011-03-15,54.55,54.99,52.7,52.7,2715100,28.3436946158273,28.5723147007213,27.3824510770688,27.3824510770688,5225455.14998934,0.0,1.0
2011-03-16,53.97,54.915,53.52,54.35,2837800,28.042331776649,28.5333453680689,27.8085157807347,28.239776395421,5461602.38099507,0.0,1.0
2011-03-17,54.3,54.68,53.55,54.68,1971500,28.3891588372551,28.5878306670554,27.9970433837019,28.5878306670554,3770891.93144797,0.3375,1.0
2011-03-18,54.69,55.12,54.39,55.07,3335500,28.5930588731028,28.81787173314,28.4362126916815,28.7917307029031,6379817.41686264,0.0,1.0
2011-03-21,54.91,55.46,54.76,55.46,1726700,28.7080794061451,28.9956307387508,28.6296563154344,28.9956307387508,3302662.48949084,0.0,1.0
2011-03-22,54.54,55.08,54.27,54.9,1427200,28.5146357823922,28.7969589089505,28.373474219113,28.7028512000977,2729808.2498415,0.0,1.0
2011-03-23,54.01,54.3599,53.35,54.11,1857400,28.2375408618812,28.4204757914789,27.8924792627543,28.289822922355,3552652.63681027,0.0,1.0
2011-03-24,54.18,54.37,53.54,54.27,1832800,28.3264203646866,28.4257562795867,27.9918151776545,28.373474219113,3505600.16837831,0.0,1.0
2011-03-25,54.45,54.85,54.1,54.29,1162100,28.4675819279658,28.6767101698608,28.2845947163076,28.3839306312077,2222750.95791817,0.0,1.0
2011-03-28,54.63,54.85,54.2501,54.62,1227500,28.5616896368185,28.6767101698608,28.3630700890787,28.5564614307712,2347841.66667633,0.0,1.0
2011-03-29,54.71,54.8399,53.94,54.49,1266200,28.6035152851976,28.671429681753,28.2009434195496,28.4884947521553,2421863.23286807,0.0,1.0
2011-03-30,55.59,55.76,54.58,54.99,1545000,29.0635974173667,29.1524769201721,28.5355486065817,28.7499050545241,2955124.54176369,0.0,1.0
2011-03-31,56.41,56.43,55.4,55.4,1659600,29.4923103132516,29.5027667253463,28.9642615024665,28.9642615024665,3174320.18738577,0.0,1.0
2011-04-01,56.67,56.925,56.34,56.78,1731000,29.6282436704834,29.7615629246915,29.4557128709199,29.6857539370045,3310887.10795659,0.0,1.0
2011-04-04,56.31,56.87,56.07,56.71,1190200,29.4400282527778,29.7328077914309,29.3145513076408,29.6491564946729,2276497.88324087,0.0,1.0
2011-04-05,56.33,56.49,56.12,56.17,1129200,29.4504846648726,29.5341359616306,29.3406923378777,29.3668333681145,2159823.06314534,0.0,1.0
2011-04-06,56.3,56.53,56.15,56.53,1490700,29.4348000467304,29.5550487858201,29.3563769560198,29.5550487858201,2851264.82485899,0.0,1.0
2011-04-07,55.81,56.26,55.5,56.25,1721800,29.178617950409,29.4138872225409,29.0165435629403,29.4086590164936,3293290.24984383,0.0,1.0
2011-04-08,55.57,56.19,55.36,56.19,1355600,29.0531410052719,29.3772897802093,28.943348678277,29.3772897802093,2592858.78887693,0.0,1.0
2011-04-11,55.55,55.905,55.39,55.6,1359700,29.0426845931772,29.2282859078591,28.9590332964192,29.0688256234141,2600700.86694892,0.0,1.0
2011-04-12,55.68,55.91,55.31,55.36,1667100,29.1106512717931,29.2309000108827,28.9172076480402,28.943348678277,3188665.45215161,0.0,1.0
2011-04-13,55.84,56.01,55.74,55.85,1643100,29.1943025685511,29.2831820713565,29.1420205080773,29.1995307745985,3142760.60490092,0.0,1.0
2011-04-14,56.22,56.48,55.59,55.61,2132700,29.3929743983514,29.5289077555832,29.0635974173667,29.0740538294615,4079219.48881516,0.0,1.0
2011-04-15,56.8,56.87,56.18,56.44,1833600,29.6962103490993,29.7328077914309,29.3720615741619,29.5079949313937,3507130.32995333,0.0,1.0
2011-04-18,55.99,56.38,55.84,56.03,1930800,29.2727256592618,29.4766256951095,29.1943025685511,29.2936384834513,3693044.96131865,0.0,1.0
2011-04-19,56.3,56.34,55.85,56.02,1765200,29.4348000467304,29.4557128709199,29.1995307745985,29.2884102774039,3376301.51528884,0.0,1.0
2011-04-20,57.4,57.54,56.44,56.97,1652200,30.0099027119419,30.0830975966051,29.5079949313937,29.7850898519047,3160166.1928168,0.0,1.0
2011-04-21,57.66,57.85,57.0,57.55,1708300,30.1458360691737,30.2451719840738,29.8007744700468,30.0883258026525,3267468.77326531,0.0,1.0
2011-04-25,58.31,58.43,57.39,57.66,1156600,30.4856694622531,30.5484079348217,30.0046745058945,30.1458360691737,2212231.09708989,0.0,1.0
2011-04-26,59.13,59.14,58.23,58.49,1703000,30.914382358138,30.9196105641854,30.4438438138741,30.5797771711059,3257331.45283078,0.0,1.0
2011-04-27,59.26,59.43,58.67,59.21,1263800,30.9823490367539,31.0712285395593,30.6738848799587,30.956208006517,2417272.74814301,0.0,1.0
2011-04-28,59.43,59.59,58.48,58.61,2187600,31.0712285395593,31.1548798363174,30.5745489650585,30.6425156436744,4184226.82690113,0.0,1.0
2011-04-29,59.74,59.82,58.51,59.6,2030000,31.233302927028,31.275128575407,30.5902335832007,31.1601080423647,3882784.99662154,0.0,1.0
2011-05-02,59.89,60.06,59.52,59.91,1743300,31.3117260177386,31.4006055205441,31.1182823939857,31.3221824298334,3334413.34217258,0.0,1.0
2011-05-03,59.53,60.05,58.9,59.89,2165800,31.1235106000331,31.3953773144967,30.7941336190484,31.3117260177386,4142529.92398174,0.0,1.0
2011-05-04,59.26,59.8,58.99,59.45,1302800,30.9823490367539,31.2646721633123,30.8411874734748,31.0816849516541,2491868.12492539,0.0,1.0
2011-05-05,59.24,59.79,58.8,58.93,1605200,30.9718926246592,31.2594439572649,30.7418515585746,30.8098182371905,3070269.20028418,0.0,1.0
2011-05-06,58.62,59.93,58.54,59.93,1889400,30.6477438497218,31.3326388419282,30.6059182013428,31.3326388419282,3613859.0998112,0.0,1.0
2011-05-09,59.07,59.14,58.34,58.71,1193300,30.8830131218538,30.9196105641854,30.5013540803953,30.6947977041482,2282427.25934408,0.0,1.0
2011-05-10,60.0,60.02,59.12,59.12,1362500,31.3692362842598,31.3796926963545,30.9091541520906,30.9091541520906,2606056.4324615,0.0,1.0
2011-05-11,59.32,60.02,59.17,59.82,1426400,31.0137182730382,31.3796926963545,30.9352951823275,31.275128575407,2728278.08826648,0.0,1.0
2011-05-12,59.43,59.54,58.72,59.23,1128200,31.0712285395593,31.1287388060805,30.7000259101956,30.9666644186118,2157910.36117656,0.0,1.0
2011-05-13,59.16,59.57,58.88,59.53,1322500,30.9300669762802,31.1444234242226,30.7836772069536,31.1235106000331,2529548.35371034,0.0,1.0
2011-05-16,59.39,59.89,59.01,59.05,1177200,31.0503157153698,31.3117260177386,30.8516438855695,30.872556709759,2251632.75764674,0.0,1.0
2011-05-17,59.45,59.55,59.02,59.19,1472600,31.0816849516541,31.1339670121278,30.8568720916169,30.9457515944223,2816644.91922408,0.0,1.0
2011-05-18,59.77,59.94,59.15,59.73,1444100,31.2489875451701,31.3378670479755,30.9248387702328,31.2280747209806,2762132.91311388,0.0,1.0
2011-05-19,60.35,60.35,59.68,59.83,1278700,31.552223495918,31.552223495918,31.2019336907437,31.2803567814544,2445772.00747781,0.0,1.0
2011-05-20,59.92,60.39,59.55,60.3,1968600,31.3274106358808,31.5731363201075,31.1339670121278,31.5260824656811,3765345.0957385,0.0,1.0
2011-05-23,59.06,59.73,59.0,59.09,1644000,30.8777849158064,31.2280747209806,30.8464156795221,30.8934695339485,3144482.03667281,0.0,1.0
2011-05-24,59.23,59.48,59.01,59.16,1166400,30.9666644186118,31.0973695697962,30.8516438855695,30.9300669762802,2230975.57638392,0.0,1.0
2011-05-25,59.71,60.02,59.01,59.17,1511200,31.2176183088859,31.3796926963545,30.8516438855695,30.9352951823275,2890475.21521895,0.0,1.0
2011-05-26,60.49,60.58,59.33,59.57,1822700,31.6254183805812,31.6724722350076,31.0189464790856,31.1444234242226,3486281.87849364,0.0,1.0
2011-05-27,60.6,60.81,60.15,60.81,1265300,31.6829286471024,31.7927209740973,31.4476593749704,31.7927209740973,2420141.80109617,0.0,1.0
2011-05-31,61.83,61.86,60.71,61.08,3284300,32.3259979909297,32.3416826090718,31.7404389136235,31.9338825373765,6281887.07606115,0.0,1.0
2011-06-01,59.76,61.68,59.68,61.62,2617600,31.2437593391228,32.2475749002191,31.2019336907437,32.2162056639348,5006688.67347612,0.0,1.0
2011-06-02,59.28,60.23,59.18,59.9,1937300,30.9928054488487,31.4894850233495,30.9405233883749,31.316954223786,3705477.52411572,0.0,1.0
2011-06-03,60.2,60.69,58.57,58.57,2379700,31.4738004052073,31.7299825015288,30.6216028194849,30.6216028194849,4551656.87510359,0.0,1.0
2011-06-06,59.81,60.55,59.69,60.07,1771600,31.2699003693596,31.6567876168655,31.2071618967911,31.4058337265914,3388542.80788903,0.0,1.0
2011-06-07,60.77,61.31,59.96,60.16,2070300,31.7718081499078,32.0541312764661,31.3483234600703,31.4528875810178,3959866.88596334,0.0,1.0
2011-06-08,60.98,61.47,60.47,60.57,1850400,31.8816004769027,32.1377825732242,31.6149619684865,31.6672440289603,3539263.72302882,0.0,1.0
2011-06-09,60.54,61.14,60.08,61.02,2193000,31.6515594108181,31.9652517736607,31.4110619326388,31.9025133010922,4194555.41753254,0.0,1.0
2011-06-10,59.21,60.43,59.02,60.27,2807700,30.956208006517,31.594049144297,30.8568720916169,31.510397847539,5370293.31774104,0.0,1.0
2011-06-13,59.27,59.87,58.99,59.31,2086000,30.9875772428013,31.3012696056439,30.8411874734748,31.0084900669908,3989896.30687317,0.0,1.0
2011-06-14,59.57,60.0,59.33,59.89,1964600,31.1444234242226,31.3692362842598,31.0189464790856,31.3117260177386,3757694.28786339,0.0,1.0
2011-06-15,59.08,59.54,58.46,59.2,2581900,30.8882413279011,31.1287388060805,30.5640925529638,30.9509798004697,4938405.21319073,0.0,1.0
2011-06-16,58.89,59.25,57.7101,59.02,3018800,30.9653573670999,31.1546514518708,30.3449460042635,31.0337135643783,5741161.96665906,0.3375,1.0
2011-06-17,59.08,59.61,58.73,59.38,2619800,31.0652625785068,31.3439455366417,30.8812266627573,31.2230076491492,4982342.69254452,0.0,1.0
2011-06-20,59.64,60.02,58.83,58.83,1651000,31.3597200437059,31.5595304665196,30.9338083529715,30.9338083529715,3139876.24451905,0.0,1.0
2011-06-21,59.91,59.98,59.58,59.87,1747100,31.5016906072841,31.5384977904339,31.3281710295774,31.4806579311984,3322639.48322182,0.0,1.0
2011-06-22,59.59,60.48,59.55,59.81,1652700,31.3334291985988,31.8014062415046,31.3123965225132,31.4491089170699,3143109.30909548,0.0,1.0
2011-06-23,58.46,58.91,57.92,58.76,3071700,30.7392560991792,30.9758737051428,30.4553149720229,30.8970011698216,5841767.32906672,0.0,1.0
2011-06-24,58.36,58.86,58.07,58.47,2123000,30.6866744089651,30.9495828600357,30.5341875073441,30.7445142682006,4037527.11515078,0.0,1.0
2011-06-27,58.71,58.9401,58.34,58.34,1229800,30.8707103247145,30.9917007938972,30.6761580709222,30.6761580709222,2338836.95064175,0.0,1.0
2011-06-28,59.46,59.46,58.48,58.89,1612000,31.2650730013205,31.2650730013205,30.749772437222,30.9653573670999,3065705.93953041,0.0,1.0
2011-06-29,60.0,60.28,59.27,59.71,1886500,31.5490141284768,31.6962428610763,31.1651677899136,31.3965272268558,3587750.7784889,0.0,1.0
2011-06-30,60.0,60.39,59.96,60.23,1651700,31.5490141284768,31.7540827203119,31.5279814523911,31.6699520159693,3141207.50640346,0.0,1.0
2011-07-01,61.35,61.53,60.025,60.13,2265900,32.2588669463675,32.3535139887529,31.5621595510303,31.6173703257551,4309294.71983992,0.0,1.0
2011-07-05,61.62,61.98,60.92,61.57,2184600,32.4008375099456,32.5901315947165,32.0327656784467,32.3745466648386,4154678.16097899,0.0,1.0
2011-07-06,62.18,62.1899,61.18,61.5,1763300,32.6952949751448,32.700500562476,32.1694780730035,32.3377394816887,3353448.68683248,0.0,1.0
2011-07-07,62.82,62.91,62.3901,62.62,1935400,33.0318177925152,33.0791413137079,32.8057691062846,32.9266544120869,3680748.9301285,0.0,1.0
2011-07-08,62.83,62.88,61.82,62.05,1990000,33.0370759615366,33.0633668066437,32.5060008903739,32.6269387778664,3784587.3571126,0.0,1.0
2011-07-11,62.03,62.395,61.45,62.01,2409100,32.6164224398236,32.8083456091051,32.3114486365816,32.6059061017807,4581632.86533666,0.0,1.0
2011-07-12,62.32,63.38,61.71,61.71,2135000,32.7689093414445,33.3262752577143,32.4481610311384,32.4481610311384,4060348.74745498,0.0,1.0
2011-07-13,61.52,62.64,61.41,62.63,2307500,32.3482558197315,32.9371707501297,32.290415960496,32.9319125811083,4388409.7118278,0.0,1.0
2011-07-14,61.01,61.75,60.64,61.62,2072900,32.0800891996395,32.469193707224,31.8855369458472,32.4008375099456,3942246.80028075,0.0,1.0
2011-07-15,61.75,61.85,61.01,61.28,2248300,32.469193707224,32.5217753974381,32.0800891996395,32.2220597632176,4275822.99246043,0.0,1.0
2011-07-18,61.5,61.73,61.05,61.58,1830400,32.3377394816887,32.4586773691812,32.1011218757251,32.37980483386,3481059.64746678,0.0,1.0
2011-07-19,62.16,62.24,61.32,61.9,2344900,32.6847786371019,32.7268439892732,32.2430924393033,32.5480662425452,4459537.13250922,0.0,1.0
2011-07-20,62.64,62.77,61.89,62.19,2150800,32.9371707501297,33.0055269474081,32.5428080735238,32.7005531441662,4090397.22998884,0.0,1.0
2011-07-21,63.07,63.52,62.79,63.41,2428900,33.1632720180505,33.3998896240141,33.0160432854509,33.3420497647785,4619288.55863859,0.0,1.0
2011-07-22,63.68,63.86,62.91,63.22,1648600,33.4840203283567,33.5786673707421,33.0791413137079,33.2421445533717,3135311.91805821,0.0,1.0
2011-07-25,63.06,63.74,62.81,63.06,1869400,33.1580138490291,33.5155693424852,33.0265596234938,33.1580138490291,3555229.95245542,0.0,1.0
2011-07-26,63.51,63.71,62.75,63.1,1975700,33.3946314549927,33.4997948354209,32.9950106093653,33.1790465251147,3757391.57861676,0.0,1.0
2011-07-27,62.49,63.42,62.46,63.12,3180200,32.8582982148086,33.3473079337999,32.8425237077443,33.1895628631576,6048112.92115049,0.0,1.0
2011-07-28,61.72,62.38,61.09,62.33,3320400,32.4534192001598,32.800458355573,32.1221545518108,32.774167510466,6314745.65857119,0.0,1.0
2011-07-29,61.82,62.05,60.91,61.17,2611000,32.5060008903739,32.6269387778664,32.0275075094253,32.1642199039821,4965606.82885477,0.0,1.0
2011-08-01,61.41,62.53,61.02,62.45,2429800,32.290415960496,32.8793308908942,32.0853473686609,32.8372655387229,4621000.1810614,0.0,1.0
2011-08-02,60.01,61.29,60.01,60.98,3766900,31.5542722974982,32.227317932239,31.5542722974982,32.0643146925752,7163900.56055651,0.0,1.0
2011-08-03,59.73,60.08,58.61,59.94,4879000,31.4070435648986,31.5910794806481,30.8181286345004,31.5174651143483,9278895.33434794,0.0,1.0
2011-08-04,57.2,59.5,57.13,58.96,5079300,30.0767268024812,31.2861056774061,30.0399196193313,31.0021645502498,9659826.41355881,0.0,1.0
2011-08-05,55.66,58.02,55.15,57.96,6278700,29.2669687731836,30.507896662237,28.9988021530916,30.4763476481086,11940848.5623633,0.0,1.0
2011-08-08,51.95,54.88,51.93,54.38,4841600,27.3161880662395,28.8568315895134,27.3056717281966,28.5939231384428,9207767.91366651,0.0,1.0
2011-08-09,57.27,57.3,52.0,52.75,6122200,30.1135339856311,30.1293084926953,27.3424789113465,27.7368415879525,11643216.4410627,0.0,1.0
2011-08-10,56.01,58.68,55.29,56.04,6145700,29.4510046889331,30.8549358176503,29.0724165193913,29.4667791959973,11687908.8043251,0.0,1.0
2011-08-11,58.79,59.9,55.79,56.12,4551300,30.9127756768858,31.4964324382626,29.335324970462,29.5088445481686,8655674.59217417,0.0,1.0
2011-08-12,59.05,60.39,58.52,59.25,3341200,31.0494880714425,31.7540827203119,30.7708051133077,31.1546514518708,6354303.15456515,0.0,1.0
2011-08-15,60.78,61.0,59.25,59.485,4113000,31.959151312147,32.074831030618,31.1546514518708,31.278218423874,7822114.47226337,0.0,1.0
2011-08-16,61.08,61.31,60.02,60.31,4345900,32.1168963827893,32.2378342702818,31.5595304665196,31.7120173681406,8265044.31923401,0.0,1.0
2011-08-17,60.56,61.66,60.14,61.36,2274200,31.8434715936759,32.4218701860313,31.6226284947765,32.2641251153889,4325079.68218365,0.0,1.0
2011-08-18,57.54,59.19,56.89,59.19,5385100,30.2555045492092,31.1231024377423,29.9137235628174,31.1231024377423,10241397.6767774,0.0,1.0
2011-08-19,56.49,58.24,56.33,56.58,3297500,29.7033968019609,30.6235763807081,29.6192660976183,29.7507203231536,6271194.37692402,0.0,1.0
2011-08-22,56.54,57.67,55.81,57.65,2796700,29.7296876470679,30.3238607464876,29.3458413085048,30.3133444084448,5318771.58876222,0.0,1.0
2011-08-23,57.91,57.93,56.15,56.56,2293200,30.4500568030015,30.4605731410443,29.5246190552328,29.7402039851108,4361213.93333197,0.0,1.0
2011-08-24,59.03,59.04,57.45,57.75,2063300,31.0389717333997,31.0442299024211,30.2081810280165,30.3659260986589,3923989.49443741,0.0,1.0
2011-08-25,57.93,60.0,57.25,59.4,2709800,30.4605731410443,31.5490141284768,30.1030176475882,31.233523987192,5153504.934826,0.0,1.0
2011-08-26,58.65,58.8,56.12,57.4,2204500,30.839161310586,30.9180338459072,29.5088445481686,30.1818901829094,4192524.03455012,0.0,1.0
2011-08-29,60.16,60.23,59.13,59.47,1640100,31.6331448328194,31.6699520159693,31.0915534236139,31.2703311703419,3119146.59517607,0.0,1.0
2011-08-30,60.49,60.83,59.1,60.46,2228000,31.806664410526,31.985442157254,31.0757789165496,31.7908899034618,4237216.3978125,0.0,1.0
2011-08-31,61.18,61.44,60.31,60.88,2538100,32.1694780730035,32.3061904675602,31.7120173681406,32.0117330023611,4826965.41260678,0.0,1.0
2011-09-01,60.53,61.5,60.29,61.03,2221100,31.8276970866116,32.3377394816887,31.7015010300977,32.0906055376823,4224093.95923759,0.0,1.0
2011-09-02,59.71,60.62,59.13,59.51,2186100,31.3965272268558,31.8750206078044,31.0915534236139,31.2913638464275,4157530.86501701,0.0,1.0
2011-09-06,59.43,59.91,57.86,58.44,2106500,31.2492984942562,31.5016906072841,30.4237659578944,30.7287397611364,4006147.37073251,0.0,1.0
2011-09-07,61.39,61.43,59.24,60.41,1849000,32.2798996224531,32.3009322985388,31.1493932828494,31.7645990583547,3516433.1775383,0.0,1.0
2011-09-08,61.67,62.08,60.7,61.14,2101600,32.4271283550527,32.6427132849306,31.9170859599757,32.1484453969178,3996828.53754163,0.0,1.0
2011-09-09,59.81,61.43,59.5,60.92,2522900,31.4491089170699,32.3009322985388,31.2861056774061,32.0327656784467,4798058.01168814,0.0,1.0
2011-09-12,60.06,60.08,58.64,59.36,2174000,31.5805631426052,31.5910794806481,30.8339031415646,31.2124913111063,4134519.05244362,0.0,1.0
2011-09-13,59.81,60.39,59.42,60.24,2504300,31.4491089170699,31.7540827203119,31.2440403252348,31.6752101849907,4762684.48161663,0.0,1.0
2011-09-14,58.79,60.08,58.24,60.0,3195800,30.9127756768858,31.5910794806481,30.6235763807081,31.5490141284768,6077781.04314596,0.0,1.0
2011-09-15,58.65,59.59,58.16,59.46,3109800,30.839161310586,31.3334291985988,30.5815110285368,31.2650730013205,5914226.01163255,0.0,1.0
2011-09-16,57.8,58.8,57.37,58.14,4319800,30.5696801482386,31.0985673480352,30.3422586523261,30.7495017961695,8167715.1605522,0.3375,1.0
2011-09-19,56.72,57.34,56.3,56.81,2508900,29.9984819724584,30.3263920363322,29.7763493485439,30.0460818204401,4743733.63727705,0.0,1.0
2011-09-20,55.67,57.08,55.65,56.97,2939500,29.4431504126721,30.1888813643851,29.4325726686761,30.1307037724075,5557895.90130171,0.0,1.0
2011-09-21,52.33,55.99,52.09,55.68,4771700,27.6766671653517,29.6123943166069,27.5497342374005,29.44843928467,9022150.66243967,0.0,1.0
2011-09-22,51.33,51.88,50.38,50.79,4637000,27.1477799655552,27.4386679254433,26.6453371257485,26.8621808776651,8767464.97511007,0.0,1.0
2011-09-23,53.13,53.28,51.07,51.22,4408500,28.0997769251889,28.1791100051584,27.0102692936081,27.0896023735776,8335425.78019685,0.0,1.0
2011-09-26,53.34,53.82,52.14,53.75,2845200,28.2108432371462,28.4647090930485,27.5761785973904,28.4276869890627,5379597.01254759,0.0,1.0
2011-09-27,53.42,54.45,53.11,54.38,2745300,28.2531542131299,28.7979080289203,28.089199181193,28.7608859249346,5190709.854684,0.0,1.0
2011-09-28,52.72,54.08,52.56,53.42,3581900,27.8829331732723,28.6022197649956,27.7983112213049,28.2531542131299,6772521.62914531,0.0,1.0
2011-09-29,53.59,53.96,52.69,53.88,2750300,28.3430650370953,28.53875330102,27.8670665572784,28.4964423250363,5200163.66638888,0.0,1.0
2011-09-30,51.87,53.51,51.86,52.87,2715700,27.4333790534453,28.3007540611116,27.4280901814473,27.9622662532418,5134743.28939108,0.0,1.0
2011-10-03,49.66,52.29,49.62,51.53,3107000,26.264538341895,27.6555116773598,26.2433828539031,27.2535574055145,5874598.59341535,0.0,1.0
2011-10-04,52.22,52.36,48.4575,49.39,3300000,27.6184895733741,27.6925337813456,25.6285514841397,26.1217387979499,6239515.7252239,0.0,1.0
2011-10-05,51.7,52.22,48.79,52.16,3088900,27.3434682294799,27.6184895733741,25.804406478072,27.5867563413863,5840375.79504367,0.0,1.0
2011-10-06,53.47,53.53,51.13,51.24,3081400,28.2795985731197,28.3113318051075,27.0420025255959,27.1001801175735,5826195.07748635,0.0,1.0
2011-10-07,51.99,53.78,51.92,53.53,2918200,27.4968455174209,28.4435536050566,27.4598234134351,28.3113318051075,5517622.6634389,0.0,1.0
2011-10-10,54.62,54.67,52.8,52.93,2334100,28.8878188528857,28.9142632128755,27.9252441492561,27.9939994852296,4413228.38007428,0.0,1.0
2011-10-11,52.91,54.93,52.69,54.7,1762900,27.9834217412337,29.0517738848226,27.8670665572784,28.9301298288694,3333224.93090825,0.0,1.0
2011-10-12,53.95,54.58,52.94,53.27,2339800,28.5334644290221,28.8666633648939,27.9992883572276,28.1738211331604,4424005.72541784,0.0,1.0
2011-10-13,53.61,54.07,52.49,53.32,1860000,28.3536427810912,28.5969308929976,27.7612891173191,28.2002654931502,3516817.95421711,0.0,1.0
2011-10-14,55.32,55.39,54.03,54.42,2092100,29.2580398927433,29.295061996729,28.5757754050058,28.7820414129264,3955663.89355785,0.0,1.0
2011-10-17,53.35,54.65,53.1,53.45,3697800,28.2161321091441,28.9036854688796,28.083910309195,28.2690208291238,6991660.98446454,0.0,1.0
2011-10-18,55.2,55.43,53.15,53.5,2239100,29.1945734287677,29.3162174847209,28.1103546691848,28.2954651891136,4233605.95768147,0.0,1.0
2011-10-19,54.55,55.84,54.37,55.19,2002100,28.8507967489,29.5330612366375,28.7555970529366,29.1892845567697,3785495.28286993,0.0,1.0
2011-10-20,54.6,54.89,53.49,54.48,2041700,28.8772411088898,29.0306183968308,28.2901763171157,28.8137746449142,3860369.47157262,0.0,1.0
2011-10-21,56.7,56.85,55.24,55.29,2279800,29.9879042284625,30.0672373084319,29.2157289167596,29.2421732767494,4310559.98495923,0.0,1.0
2011-10-24,57.15,57.77,56.46,56.7,3145200,30.2259034683709,30.5538135322447,29.8609713005113,29.9879042284625,5946825.71484067,0.0,1.0
2011-10-25,56.38,56.9,55.78,56.64,2892600,29.8186603245276,30.0936816684218,29.5013280046497,29.9561709964747,5469219.1475099,0.0,1.0
2011-10-26,57.01,57.25,55.85,57.09,2361800,30.1518592603994,30.2787921883506,29.5383501086354,30.1941702363831,4465602.49691934,0.0,1.0
2011-10-27,59.53,60.32,57.77,59.3,2855300,31.4846550038866,31.9024758917259,30.5538135322447,31.3630109479334,5398693.71219146,0.0,1.0
2011-10-28,58.75,59.96,58.21,59.96,2788000,31.0721229880453,31.7120764997991,30.7865239001552,31.7120764997991,5271445.40664372,0.0,1.0
2011-10-31,58.68,59.24,57.45,57.91,2533400,31.0351008840596,31.3312777159456,30.3845696283099,30.6278577402162,4790057.31463098,0.0,1.0
2011-11-01,56.12,57.5,55.99,56.54,3608900,29.6811496525805,30.4110139882997,29.6123943166069,29.903282276495,6823572.21235168,0.0,1.0
2011-11-02,58.19,58.27,56.94,57.12,2788600,30.7759461561593,30.818257132143,30.1148371564136,30.210036852377,5272579.86404829,0.0,1.0
2011-11-03,58.94,59.11,57.02,58.51,2615800,31.1726115560067,31.2625223799721,30.1571481323974,30.9451900600942,4945856.13152748,0.0,1.0
2011-11-04,58.47,58.62,57.64,58.45,2308500,30.9240345721023,31.0033676520718,30.4850581962712,30.9134568281064,4364824.86414527,0.0,1.0
2011-11-07,58.88,59.42,57.96,58.67,1467300,31.1408783240189,31.426477411909,30.6543021002061,31.0298120120616,2774315.58291546,0.0,1.0
2011-11-08,59.36,59.45,57.64,59.17,1465500,31.3947441799212,31.4423440279029,30.4850581962712,31.2942556119599,2770912.21070171,0.0,1.0
2011-11-09,56.78,58.63,56.63,58.49,2173800,30.0302152044462,31.0086565240697,29.9508821244767,30.9346123160982,4110139.17681567,0.0,1.0
2011-11-10,57.29,57.76,56.8,57.34,2362000,30.2999476763424,30.5485246602468,30.0407929484421,30.3263920363322,4465980.64938754,0.0,1.0
2011-11-11,59.03,59.12,57.64,58.07,1881100,31.2202114039884,31.26781125197,30.4850581962712,30.7124796921837,3556713.03961172,0.0,1.0
2011-11-14,57.76,58.92,57.53,58.55,1904200,30.5485246602468,31.1620338120107,30.4268806042936,30.966345548086,3600389.64968829,0.0,1.0
2011-11-15,58.75,58.99,57.35,57.49,1697900,31.0721229880453,31.1990559159965,30.3316809083302,30.4057251163017,3210325.37874475,0.0,1.0
2011-11-16,56.65,58.14,56.58,58.14,2914700,29.9614598684726,30.7495017961695,29.9244377644869,30.7495017961695,5511004.9952455,0.0,1.0
2011-11-17,54.36,56.54,54.02,56.39,3311800,28.7503081809386,29.903282276495,28.5704865330078,29.8239491965255,6261826.72084744,0.0,1.0
2011-11-18,54.7,54.935,53.91,54.72,2837600,28.9301298288694,29.0544183208216,28.5123089410302,28.9407075728654,5365227.21875617,0.0,1.0
2011-11-21,54.01,54.29,53.465,53.88,2765500,28.5651976610098,28.7132860769529,28.2769541371207,28.4964423250363,5228903.25397174,0.0,1.0
2011-11-22,53.81,54.38,53.68,53.82,1352300,28.4594202210505,28.7608859249346,28.390664885077,28.4647090930485,2556877.91370312,0.0,1.0
2011-11-23,52.56,53.34,52.3,53.34,1888900,27.7983112213049,28.2108432371462,27.6608005493578,28.2108432371462,3571460.98587134,0.0,1.0
2011-11-25,52.63,53.82,52.1,52.33,867700,27.8353333252906,28.4647090930485,27.5550231093985,27.6766671653517,1640614.48326569,0.0,1.0
2011-11-28,53.09,54.51,52.6011,54.39,2360800,28.078621437197,28.8296412609081,27.8200484852165,28.7661747969325,4463711.73457837,0.0,1.0
2011-11-29,52.9,53.43,52.39,53.24,2327000,27.9781328692357,28.2584430851279,27.7084003973395,28.1579545171665,4399803.96745334,0.0,1.0
2011-11-30,55.19,55.42,53.9,54.54,4215900,29.1892845567697,29.3109286127229,28.5070200690322,28.845507876902,7971264.95332469,0.0,1.0
2011-12-01,54.13,54.92,53.7002,54.91,2779100,28.6286641249854,29.0464850128247,28.4013484065129,29.0411961408267,5254617.62180902,0.0,1.0
2011-12-02,54.25,55.4,54.1694,54.65,1550300,28.692130588961,29.300350868727,28.6495022806574,28.9036854688796,2931248.85721655,0.0,1.0
2011-12-05,53.71,55.17,53.23,55.12,2625700,28.4065315010709,29.1787068127738,28.1526656451686,29.152262452784,4964574.67870315,0.0,1.0
2011-12-06,53.56,53.93,53.21,53.74,1742100,28.3271984211014,28.5228866850261,28.1420879011726,28.4223981170648,3293897.07421593,0.0,1.0
2011-12-07,54.41,54.6,53.01,53.36,2566000,28.7767525409284,28.8772411088898,28.0363104612133,28.2214209811421,4851696.16694684,0.0,1.0
2011-12-08,53.54,54.28,53.35,54.25,3003700,28.3166206771055,28.7079972049549,28.2161321091441,28.692130588961,5679282.84359243,0.0,1.0
2011-12-09,54.4,54.71,53.48,53.52,2183000,28.7714636689305,28.9354187008674,28.2848874451177,28.3060429331095,4127534.19035266,0.0,1.0
2011-12-12,53.69,53.88,52.94,53.8,2312400,28.395953757075,28.4964423250363,27.9992883572276,28.4541313490526,4372198.83727507,0.0,1.0
2011-12-13,53.71,54.8,53.4,53.95,2527600,28.4065315010709,28.9830185488491,28.242576469134,28.5334644290221,4779090.89305331,0.0,1.0
2011-12-14,54.72,55.27,53.34,53.55,3041300,28.9407075728654,29.2315955327534,28.2108432371462,28.3219095491034,5750375.50761316,0.0,1.0
2011-12-15,55.36,55.54,54.55,54.77,2263900,29.5793388666197,29.6755144626455,29.1465486845033,29.2640966352016,4237062.38212898,0.5675,1.0
2011-12-16,55.85,56.92,55.65,55.8,3022500,29.8411502113567,30.4128606988438,29.7342884379947,29.8144347680162,5656840.43022433,0.0,1.0
2011-12-19,55.44,56.27,55.36,56.13,2057400,29.6220835759645,30.0655599354171,29.5793388666197,29.9907566940636,3850581.80352143,0.0,1.0
2011-12-20,57.09,57.265,56.09,56.35,1984600,30.5036932062015,30.5971972578933,29.9693843393912,30.1083046447619,3714331.02326657,0.0,1.0
2011-12-21,56.54,57.27,56.19,57.24,1817300,30.2098233294558,30.5998688022274,30.0228152260722,30.5838395362231,3401216.24941164,0.0,1.0
2011-12-22,57.55,57.99,56.63,56.77,2369000,30.7494752849343,30.9845711863308,30.2579111274688,30.3327143688222,4433765.08823869,0.0,1.0
2011-12-23,57.47,57.88,57.14,57.86,1126600,30.7067305755894,30.9257972109817,30.530408649542,30.9151110336455,2108518.25597709,0.0,1.0
2011-12-27,57.65,57.93,56.91,57.26,928500,30.8029061716153,30.9525126543222,30.4075176101757,30.5945257135593,1737758.92124509,0.0,1.0
2011-12-28,56.71,57.54,56.5901,57.4,1380900,30.3006558368136,30.7441321962662,30.236592203683,30.6693289549127,2584460.19854319,0.0,1.0
2011-12-29,57.13,57.27,56.64,56.78,1282200,30.5250655608739,30.5998688022274,30.2632542161369,30.3380574574903,2399735.58300534,0.0,1.0
2011-12-30,57.03,57.71,57.0,57.24,1272900,30.4716346741929,30.8349647036239,30.4556054081886,30.5838395362231,2382329.92014311,0.0,1.0
2012-01-03,56.6,58.37,56.41,57.77,2780000,30.2418818614645,31.1876085557187,30.1403631767705,30.8670232356325,5202983.09215008,0.0,1.0
2012-01-04,56.15,56.43,55.92,56.32,2405500,30.0014428713998,30.1510493541067,29.8785518320334,30.0922753787576,4502077.63603131,0.0,1.0
2012-01-05,56.35,56.62,55.835,56.05,1884600,30.1083046447619,30.2525680388007,29.8331355783546,29.9480119847188,3527173.35808131,0.0,1.0
2012-01-06,55.69,56.56,55.64,56.42,2283400,29.7556607926671,30.2205095067921,29.7289453493266,30.1457062654386,4273558.12684011,0.0,1.0
2012-01-09,55.0,55.82,54.89,55.6,1767900,29.3869876745679,29.8251209453524,29.3282136992188,29.7075729946541,3308760.36281013,0.0,1.0
2012-01-10,55.19,55.69,55.1,55.67,2377400,29.4885063592619,29.7556607926671,29.440418561249,29.7449746153309,4449486.33211425,0.0,1.0
2012-01-11,55.05,55.29,54.84,55.11,2570900,29.4137031179085,29.5419372459429,29.3014982558783,29.4457616499171,4811636.41424771,0.0,1.0
2012-01-12,54.07,55.05,54.01,54.94,2217500,28.8900804284343,29.4137031179085,28.8580218964257,29.3549291425593,4150221.22548303,0.0,1.0
2012-01-13,55.0,55.13,53.56,53.56,3742300,29.3869876745679,29.4564478272533,28.6175829063611,28.6175829063611,7004001.3042278,0.0,1.0
2012-01-17,55.58,56.05,55.38,55.8,3225300,29.6968868173179,29.9480119847188,29.5900250439559,29.8144347680162,6036396.17522003,0.0,1.0
2012-01-18,55.89,56.17,55.54,55.67,2929500,29.8625225660291,30.012129048736,29.6755144626455,29.7449746153309,5482783.80160205,0.0,1.0
2012-01-19,55.51,56.08,55.47,55.98,3114900,29.6594851966412,29.9640412507231,29.6381128419688,29.9106103640421,5829774.11285551,0.0,1.0
2012-01-20,55.77,55.94,55.04,55.47,2559400,29.7984055020119,29.8892380093696,29.4083600292404,29.6381128419688,4790113.28275141,0.0,1.0
2012-01-23,56.46,56.58,55.39,55.52,2154400,30.167078620111,30.2311956841283,29.595368132624,29.6648282853093,4032124.73875113,0.0,1.0
2012-01-24,56.6,56.67,55.9301,56.09,2627400,30.2418818614645,30.2792834821412,29.8839483515882,29.9693843393912,4917380.49507738,0.0,1.0
2012-01-25,58.13,58.19,56.3,56.46,2195900,31.0593744276843,31.0914329596929,30.0815892014214,30.167078620111,4109795.16980301,0.0,1.0
2012-01-26,59.25,59.69,58.51,58.7,3578700,31.6578003585118,31.8928962599084,31.2624117970722,31.3639304817662,6697811.36398472,0.0,1.0
2012-01-27,59.63,59.72,58.81,59.13,2139000,31.8608377278998,31.9089255259127,31.4227044571153,31.5936832944946,4003302.4583126,0.0,1.0
2012-01-30,59.3,59.32,58.67,58.97,2159000,31.6845158018523,31.6952019791886,31.3479012157618,31.5081938758049,4040733.99134966,0.0,1.0
2012-01-31,59.55,59.85,59.17,59.67,3124400,31.8180930185549,31.978385678598,31.615055649167,31.8822100825722,5847554.09104811,0.0,1.0
2012-02-01,60.02,60.48,59.45,60.0,2062300,32.0692181859558,32.3150002646885,31.7646621318739,32.0585320086196,3859752.52911551,0.0,1.0
2012-02-02,59.7,59.78,57.53,58.37,2702900,31.8982393485765,31.9409840579213,30.7387891075981,31.1876085557187,5058684.53229225,0.0,1.0
2012-02-03,60.25,60.57,59.89,60.07,2379400,32.1921092253222,32.3630880627015,31.9997580332704,32.0959336292963,4453229.48541795,0.0,1.0
2012-02-06,59.77,60.24,59.58,59.92,1569600,31.9356409692532,32.1867661366541,31.8341222845592,32.0157872992747,2937626.71274776,0.0,1.0
2012-02-07,59.62,59.87,59.33,59.41,2110200,31.8554946392316,31.9890718559342,31.7005450678567,31.7432897772015,3949401.05073925,0.0,1.0
2012-02-08,59.5,59.76,58.97,59.49,3077400,31.7913775752144,31.9302978805851,31.5081938758049,31.7860344865463,5759589.98841104,0.0,1.0
2012-02-09,58.66,59.5,58.53,59.48,1150600,31.3425581270937,31.7913775752144,31.2730979744084,31.7806913978782,2153436.09562155,0.0,1.0
2012-02-10,58.59,58.81,58.04,58.18,1412100,31.305156506417,31.4227044571153,31.0112866296713,31.0860898710248,2642853.39008099,0.0,1.0
2012-02-13,58.91,59.16,58.65,59.02,897900,31.4761353437963,31.6097125604989,31.3372150384256,31.5349093191455,1680488.6756984,0.0,1.0
2012-02-14,57.77,58.76,57.54,58.75,1736500,30.8670232356325,31.3959890137748,30.7441321962662,31.3906459251067,3249992.85594196,0.0,1.0
2012-02-15,57.72,58.01,57.3,57.96,2171900,30.840307792292,30.995257363667,30.6158980682317,30.9685419203265,4064877.33015856,0.0,1.0
2012-02-16,58.22,58.22,57.62,57.64,1600900,31.1074622256972,31.1074622256972,30.786876905611,30.7975630829472,2996207.06195075,0.0,1.0
2012-02-17,58.51,58.73,57.83,58.73,1602900,31.2624117970722,31.3799597477705,30.8990817676412,31.3799597477705,2999950.21525445,0.0,1.0
2012-02-21,57.54,58.6392,57.34,58.51,1653100,30.7441321962662,31.3314445026641,30.6372704229041,31.2624117970722,3093903.36317745,0.0,1.0
2012-02-22,56.91,57.84,56.91,57.48,1595500,30.4075176101757,30.9044248563093,30.4075176101757,30.7120736642575,2986100.54803074,0.0,1.0
2012-02-23,57.6,57.63,56.99,57.0,1558700,30.7761907282748,30.7922199942791,30.4502623195205,30.4556054081886,2917226.52724257,0.0,1.0
2012-02-24,58.06,58.18,57.4,57.77,1397700,31.0219728070075,31.0860898710248,30.6693289549127,30.8670232356325,2615902.68629431,0.0,1.0
2012-02-27,57.71,58.02,57.06,57.57,1262200,30.8349647036239,31.0006004523351,30.4876639401972,30.7601614622705,2362304.04996829,0.0,1.0
2012-02-28,57.03,58.08,56.88,57.87,1368400,30.4716346741929,31.0326589843437,30.3914883441714,30.9204541223136,2561065.49039503,0.0,1.0
2012-02-29,56.89,57.59,56.72,57.24,1688600,30.3968314328395,30.7708476396067,30.3059989254817,30.5838395362231,3160344.33431821,0.0,1.0
2012-03-01,57.41,57.5,56.79,56.84,1356200,30.6746720435808,30.7227598415938,30.3434005461584,30.3701159894989,2538232.25524243,0.0,1.0
2012-03-02,57.66,57.87,57.32,57.41,953000,30.8082492602834,30.9204541223136,30.6265842455679,30.6746720435808,1783612.54921548,0.0,1.0
2012-03-05,58.63,58.65,57.41,57.68,1266400,31.3265288610894,31.3372150384256,30.6746720435808,30.8189354376196,2370164.67190607,0.0,1.0
2012-03-06,58.28,58.74,58.11,58.245,1872400,31.1395207577058,31.3853028364386,31.0486882503481,31.1208199473675,3504340.12292871,0.0,1.0
2012-03-07,58.34,58.5,57.75,58.43,1895300,31.1715792897144,31.2570687084041,30.8563370582963,31.2196670877274,3547199.22825614,0.0,1.0
2012-03-08,58.22,58.85,57.835,58.77,1721400,31.1074622256972,31.4440768117877,30.9017533119752,31.4013321024429,3221732.04849898,0.0,1.0
2012-03-09,59.31,59.41,58.21,58.4,2357900,31.6898588905205,31.7432897772015,31.1021191370291,31.203637821723,4412990.58740312,0.0,1.0
2012-03-12,59.52,59.92,59.27,59.41,1813500,31.8020637525506,32.0157872992747,31.668486535848,31.7432897772015,3394104.2581346,0.0,1.0
2012-03-13,60.82,60.87,59.65,59.65,2376800,32.496665279404,32.5233807227446,31.871523905236,31.871523905236,4448363.38612314,0.0,1.0
2012-03-14,60.44,60.93,60.02,60.87,1733700,32.2936279100161,32.5554392547532,32.0692181859558,32.5233807227446,3244752.44131677,0.0,1.0
2012-03-15,59.55,60.42,59.3,60.42,2645000,31.8180930185549,32.2829417326799,31.6845158018523,32.2829417326799,4950320.24415,0.0,1.0
2012-03-16,59.97,60.1494,59.39,59.5,2721100,32.0425027426153,32.138357753321,31.7326035998653,31.7913775752144,5092747.22735597,0.0,1.0
2012-03-19,61.03,61.41,59.72,60.01,2394800,32.6088701414342,32.8119075108221,31.9089255259127,32.0638750972877,4482051.76585649,0.0,1.0
2012-03-20,60.79,61.02,60.45,60.5,1446800,32.4806360133997,32.6035270527661,32.2989709986842,32.3256864420247,2707797.09990027,0.0,1.0
2012-03-21,60.36,60.69,60.2,60.69,1553000,32.4312124432198,32.6085202647284,32.3452450146095,32.6085202647284,2890397.02614009,0.3375,1.0
2012-03-22,59.5,60.1,59.05,60.1,1713400,31.9691375144396,32.2915153717281,31.7273541214733,32.2915153717281,3188928.69580711,0.0,1.0
2012-03-23,60.15,60.56,59.545,59.6,1671600,32.3183801931688,32.5386717289826,31.9933158537363,32.0228671573211,3111131.78937269,0.0,1.0
2012-03-26,60.95,60.95,60.49,60.76,1694900,32.7482173362201,32.7482173362201,32.5010609789656,32.6461310147454,3154497.05061484,0.0,1.0
2012-03-27,60.8,61.27,60.76,61.09,1709700,32.667622871898,32.9201521934406,32.6461310147454,32.8234388362541,3182042.36676865,0.0,1.0
2012-03-28,60.79,60.94,60.26,60.68,2109700,32.6622499076098,32.742844371932,32.3774828003384,32.6031473004403,3926510.3709258,0.0,1.0
2012-03-29,61.32,61.43,60.09,60.45,1994600,32.9470170148813,33.0061196220509,32.28614240744,32.4795691218131,3712289.70272958,0.0,1.0
2012-03-30,62.62,62.79,61.63,61.8,3133900,33.6455023723397,33.7368427652381,33.1135789078137,33.2049193007121,5832720.69557014,0.0,1.0
2012-04-02,62.57,62.74,62.22,62.47,1957300,33.618637550899,33.7099779437974,33.430583800814,33.5649079080176,3642868.06134192,0.0,1.0
2012-04-03,62.33,62.8,62.08,62.61,1501600,33.4896864079836,33.7422157295262,33.3553623007801,33.6401294080515,2794732.8876059,0.0,1.0
2012-04-04,61.71,62.16,61.51,62.05,1558600,33.1565626221188,33.3983460150852,33.049103336356,33.3392434079156,2900819.57819829,0.0,1.0
2012-04-05,61.39,61.77,61.33,61.72,1458000,32.9846277648983,33.1888004078477,32.9523899791695,33.161935586407,2713585.87515277,0.0,1.0
2012-04-09,60.6,61.0,60.13,60.71,1581800,32.5601635861352,32.7750821576608,32.3076342645925,32.6192661933047,2943998.7224394,0.0,1.0
2012-04-10,59.28,60.85,58.99,60.77,2402500,31.8509323001005,32.6944876933387,31.6951163357444,32.6515039790336,4471460.94996882,0.0,1.0
2012-04-11,59.82,60.01,59.485,59.8,1778200,32.1410723716602,32.2431586931348,31.9610780680074,32.1303264430839,3309532.51248056,0.0,1.0
2012-04-12,60.52,60.53,59.83,60.02,1942400,32.51717987183,32.5225528361182,32.1464453359483,32.248531657423,3615136.62818707,0.0,1.0
2012-04-13,60.85,61.38,60.2,60.44,1553800,32.6944876933387,32.9792548006102,32.3452450146095,32.4741961575249,2891885.96214841,0.0,1.0
2012-04-16,62.01,62.41,61.18,61.23,1821200,33.3177515507631,33.5326701222887,32.8717955148473,32.8986603362881,3389562.82292745,0.0,1.0
2012-04-17,61.96,62.32,61.57,62.32,1489600,33.2908867293224,33.4843134436954,33.0813411220849,33.4843134436954,2772398.84748118,0.0,1.0
2012-04-18,61.57,61.93,61.41,61.58,1121800,33.0813411220849,33.2747678364579,32.9953736934746,33.086714086373,2087860.51765869,0.0,1.0
2012-04-19,61.59,61.87,61.33,61.57,2369900,33.0920870506611,33.2425300507291,32.9523899791695,33.0813411220849,4410786.80763001,0.0,1.0
2012-04-20,62.11,62.34,61.66,61.74,1998400,33.3714811936445,33.4950593722717,33.1296978006781,33.1726815149833,3719362.14876906,0.0,1.0
2012-04-23,61.39,62.04,61.33,61.74,2428000,32.9846277648983,33.3338704436275,32.9523899791695,33.1726815149833,4518920.78523384,0.0,1.0
2012-04-24,62.45,62.5,61.49,61.58,1900300,33.5541619794413,33.581026800882,33.0383574077797,33.086714086373,3536781.37074953,0.0,1.0
2012-04-25,62.69,62.77,62.28,62.75,1924300,33.6831131223567,33.7260968366618,33.4628215865429,33.7153509080855,3581449.45099895,0.0,1.0
2012-04-26,61.65,62.34,60.68,62.32,2940500,33.12432483639,33.4950593722717,32.6031473004403,33.4843134436954,5472770.41556016,0.0,1.0
2012-04-27,61.57,61.76,61.14,61.38,2064800,33.0813411220849,33.1834274435595,32.8503036576948,32.9792548006102,3842943.83745915,0.0,1.0
2012-04-30,61.44,61.6,60.92,61.48,1848600,33.011492586339,33.0974600149493,32.7320984433557,33.0329844434916,3440558.88121222,0.0,1.0
2012-05-01,62.58,62.89,61.36,61.51,1501800,33.6240105151871,33.7905724081195,32.9685088720339,33.049103336356,2795105.12160798,0.0,1.0
2012-05-02,62.58,62.73,61.88,62.22,1125900,33.6240105151871,33.7046049795092,33.2479030150172,33.430583800814,2095491.31470131,0.0,1.0
2012-05-03,62.49,62.8899,62.425,62.6,1923700,33.5756538365938,33.7905186784766,33.5407295687209,33.6347564437634,3580332.74899272,0.0,1.0
2012-05-04,62.69,62.82,62.14,62.36,2486000,33.6831131223567,33.7529616581025,33.3876000865089,33.505805300848,4626868.64583661,0.0,1.0
2012-05-07,63.67,63.84,62.32,62.56,1912600,34.2096636225945,34.3010040154929,33.4843134436954,33.6132645866108,3559673.76187736,0.0,1.0
2012-05-08,63.42,63.48,62.97,63.14,1915900,34.075339515391,34.1075773011198,33.8335561224246,33.924896515323,3565815.62291165,0.0,1.0
2012-05-09,63.13,63.65,62.79,62.79,1871500,33.9195235510349,34.1989176940182,33.7368427652381,33.7368427652381,3483179.67445021,0.0,1.0
2012-05-10,63.09,63.67,62.76,63.56,1510300,33.8980316938823,34.2096636225945,33.7207238723736,34.1505610154249,2810925.06669632,0.0,1.0
2012-05-11,63.36,63.51,62.59,62.73,1615300,34.0431017296621,34.1236961939842,33.6293834794753,33.7046049795092,3006347.91778757,0.0,1.0
2012-05-14,62.73,63.42,62.57,62.75,2159800,33.7046049795092,34.075339515391,33.618637550899,33.7153509080855,4019754.98844648,0.0,1.0
2012-05-15,62.34,62.94,62.1,62.73,1700100,33.4950593722717,33.8174372295602,33.3661082293563,33.7046049795092,3164175.13466888,0.0,1.0
2012-05-16,61.73,62.62,61.47,62.45,1672600,33.1673085506951,33.6455023723397,33.0276114792034,33.5541619794413,3112992.95938308,0.0,1.0
2012-05-17,60.43,61.78,60.43,61.61,2479300,32.4688231932368,33.1941733721358,32.4688231932368,33.1028329792374,4614398.80676698,0.0,1.0
2012-05-18,60.35,61.26,60.14,60.71,2330800,32.4258394789316,32.9147792291525,32.3130072288807,32.6192661933047,4338015.06022365,0.0,1.0
2012-05-21,61.73,61.83,60.43,60.46,1931700,33.1673085506951,33.2210381935765,32.4688231932368,32.4849420861012,3595222.10907586,0.0,1.0
2012-05-22,61.96,62.34,61.64,61.87,1482000,33.2908867293224,33.4950593722717,33.1189518721018,33.2425300507291,2758253.9554022,0.0,1.0
2012-05-23,61.97,62.06,61.1,61.68,1600000,33.2962596936105,33.3446163722038,32.8288118005422,33.1404437292544,2977872.01662856,0.0,1.0
2012-05-24,62.08,62.59,61.3936,62.02,983300,33.3553623007801,33.6293834794753,32.986562032042,33.3231245150512,1830088.47121928,0.0,1.0
2012-05-25,61.64,62.5899,61.59,62.38,2872300,33.1189518721018,33.6293297498324,33.0920870506611,33.5165512294243,5345838.62085138,0.0,1.0
2012-05-29,62.53,62.71,61.96,61.96,1994100,33.5971456937464,33.6938590509329,33.2908867293224,33.2908867293224,3711359.11772438,0.0,1.0
2012-05-30,60.57,61.89,60.55,61.74,2980100,32.5440446932707,33.2532759793054,32.5332987646945,33.1726815149833,5546472.74797173,0.0,1.0
2012-05-31,61.1,61.54,60.18,60.71,4318000,32.8288118005422,33.0652222292204,32.3344990860332,32.6192661933047,8036532.10487632,0.0,1.0
2012-06-01,59.6,60.47,59.54,59.92,2867500,32.0228671573211,32.4903150503893,31.9906293715922,32.1948020145416,5336905.00480148,0.0,1.0
2012-06-04,59.05,59.79,58.68,59.78,2185200,31.7273541214733,32.1249534787957,31.5285544428121,32.1195805145076,4067028.70671045,0.0,1.0
2012-06-05,60.42,60.78,58.67,58.74,2127900,32.4634502289486,32.6568769433217,31.5231814785239,31.5607922285409,3960383.66511494,0.0,1.0
2012-06-06,61.73,61.81,60.45,61.05,2393200,33.1673085506951,33.2102922650002,32.4795691218131,32.8019469791015,4454152.06887216,0.0,1.0
2012-06-07,61.09,62.5,60.91,62.07,1823200,32.8234388362541,33.581026800882,32.7267254790675,33.3499893364919,3393285.16294824,0.0,1.0
2012-06-08,61.9,61.91,60.81,60.81,1333800,33.2586489435935,33.2640219078816,32.6729958361861,32.6729958361861,2482428.55986198,0.0,1.0
2012-06-11,60.7,62.38,60.6,62.34,1944600,32.6138932290166,33.5165512294243,32.5601635861352,33.4950593722717,3619231.20220993,0.0,1.0
2012-06-12,60.97,61.03,60.13,60.92,1763100,32.7589632647964,32.7912010505252,32.3076342645925,32.7320984433557,3281428.84532363,0.0,1.0
2012-06-13,60.76,61.33,60.37,60.37,1951500,32.6461310147454,32.9523899791695,32.4365854075079,32.4365854075079,3632073.27528164,0.0,1.0
2012-06-14,61.92,62.1,60.71,60.81,1593000,33.2693948721698,33.3661082293563,32.6192661933047,32.6729958361861,2964843.82655581,0.0,1.0
2012-06-15,61.93,62.27,61.44,62.21,1921200,33.2747678364579,33.4574486222547,33.011492586339,33.4252108365259,3575679.82396674,0.0,1.0
2012-06-18,61.93,62.51,61.49,61.66,1591200,33.2747678364579,33.5863997651701,33.0383574077797,33.1296978006781,2961493.7205371,0.0,1.0
2012-06-19,61.82,62.3,61.51,62.15,1883200,33.2156652292884,33.4735675151192,33.049103336356,33.392973050797,3504955.36357181,0.0,1.0
2012-06-20,60.88,61.77,60.46,61.66,2108100,32.8919441309279,33.3727889120798,32.665028616227,33.3133586582295,3901901.55647633,0.3375,1.0
2012-06-21,59.47,61.39,59.36,61.32,2432900,32.1301563315749,33.167484398779,32.0707260777247,33.1296651463288,4503076.84490834,0.0,1.0
2012-06-22,59.34,59.9,58.95,59.81,4891400,32.0599205770246,32.3624745966258,31.8492133133738,32.3138498434756,9053536.96378177,0.0,1.0
2012-06-25,59.5,59.58,58.67,58.89,2150300,32.146364582625,32.1895865854251,31.6979363035732,31.8167968112737,3980009.92215315,0.0,1.0
2012-06-26,59.52,59.79,59.15,59.43,2414400,32.157170083325,32.3030443427756,31.9572683203742,32.1085453301748,4468835.02583201,0.0,1.0
2012-06-27,59.5,59.69,59.1,59.69,1689100,32.146364582625,32.2490168392754,31.9302545686241,32.2490168392754,3126370.62712593,0.0,1.0
2012-06-28,60.53,60.56,58.96,59.21,1572200,32.7028478686771,32.7190561197272,31.8546160637238,31.9896848224744,2909999.34874631,0.0,1.0
2012-06-29,62.36,62.4,61.19,61.55,2398000,33.691551182731,33.7131621841311,33.0594293917785,33.2539284043793,4438480.11594812,0.0,1.0
2012-07-02,62.94,62.96,61.98,62.84,1870100,34.0049107030322,34.0157162037323,33.4862466694302,33.950883199532,3461385.18133219,0.0,1.0
2012-07-03,63.46,63.51,62.61,62.69,1080400,34.2858537212333,34.3128674729834,33.8266199414815,33.8698419442817,1999722.2340577,0.0,1.0
2012-07-05,62.97,63.5,62.73,63.24,970200,34.0211189540823,34.3074647226334,33.8914529456818,34.1669932135328,1795752.04691112,0.0,1.0
2012-07-06,63.21,63.36,62.23,62.35,1053000,34.1507849624828,34.2318262177331,33.6213154281807,33.686148432381,1949007.32364194,0.0,1.0
2012-07-09,63.45,63.45,62.9,63.18,1162900,34.2804509708833,34.2804509708833,33.9832997016321,34.1345767114327,2152422.23804674,0.0,1.0
2012-07-10,62.55,64.38,62.22,63.45,1372100,33.7942034393814,34.7829067534352,33.6159126778307,34.2804509708833,2539632.42998016,0.0,1.0
2012-07-11,63.03,63.18,62.28,62.5,1881400,34.0535354561824,34.1345767114327,33.6483291799308,33.7671896876313,3482300.45460584,0.0,1.0
2012-07-12,63.64,63.99,62.44,62.69,1647600,34.3831032275337,34.5721994897844,33.7347731855312,33.8698419442817,3049557.89784659,0.0,1.0
2012-07-13,64.76,64.88,63.72,63.76,1534500,34.988211266736,35.0530442709363,34.4263252303338,34.4479362317339,2840220.07419616,0.0,1.0
2012-07-16,64.82,64.98,64.37,64.79,1048500,35.0206277688362,35.1070717744365,34.7775040030852,35.0044195177861,1940678.23251526,0.0,1.0
2012-07-17,65.47,65.72,64.51,65.08,1722600,35.3718065415875,35.506875300338,34.8531425079855,35.1610992779367,3188376.08329118,0.0,1.0
2012-07-18,64.95,65.44,64.645,65.16,1660500,35.0908635233864,35.3555982905375,34.9260796377108,35.2043212807369,3073434.62574306,0.0,1.0
2012-07-19,64.54,65.434,63.82,64.97,1944200,34.8693507590356,35.3523566403274,34.4803527338341,35.1016690240865,3598537.54855143,0.0,1.0
2012-07-20,64.09,64.65,63.775,64.02,2115300,34.6262269932846,34.9287810128858,34.456040357259,34.5884077408345,3915228.10227901,0.0,1.0
2012-07-23,63.95,64.17,63.25,63.49,1504900,34.5505884883843,34.6694489960848,34.1723959638829,34.3020619722834,2785433.16367404,0.0,1.0
2012-07-24,63.46,64.1,62.85,63.91,1434500,34.2858537212333,34.6316297436346,33.956285949882,34.5289774869842,2655129.16027005,0.0,1.0
2012-07-25,63.49,63.98,62.95,63.78,1207600,34.3020619722834,34.5667967394344,34.0103134533822,34.458741732434,2235157.87657171,0.0,1.0
2012-07-26,62.92,64.44,62.12,64.25,2475500,33.9941052023322,34.8153232555354,33.5618851743305,34.712670998885,4581925.57424085,0.0,1.0
2012-07-27,62.98,63.4001,62.6,63.26,1858300,34.0265217044323,34.2534912466367,33.8212171911315,34.1777987142329,3439544.45348891,0.0,1.0
2012-07-30,63.33,63.52,62.865,63.02,1569700,34.215617966683,34.3182702233334,33.9643900754071,34.0481327058324,2905372.07589816,0.0,1.0
2012-07-31,63.31,63.56,63.21,63.29,1954300,34.204812465983,34.3398812247335,34.1507849624828,34.1940069652829,3617231.73085797,0.0,1.0
2012-08-01,62.5,62.5,62.5,62.5,1484200,33.7671896876313,33.7671896876313,33.7671896876313,33.7671896876313,2747119.34449133,0.0,1.0
2012-08-02,62.79,62.85,61.92,62.11,1423100,33.9238694477819,33.956285949882,33.4538301673301,33.5564824239805,2634028.79608247,0.0,1.0
2012-08-03,62.71,63.43,62.58,63.27,995600,33.8806474449817,34.2696454701832,33.8104116904315,34.1832014645829,1842765.13904836,0.0,1.0
2012-08-06,62.35,63.01,62.29,62.96,806600,33.686148432381,34.0427299554824,33.6537319302808,34.0157162037323,1492943.311728,0.0,1.0
2012-08-07,61.41,62.53,61.38,62.48,1157000,33.178289899479,33.7833979386813,33.1620816484289,33.7563841869312,2141501.8741251,0.0,1.0
2012-08-08,60.83,61.23,60.55,61.02,1394900,32.8649303791778,33.0810403931786,32.7136533693772,32.9675826358282,2581833.15835531,0.0,1.0
2012-08-09,60.25,61.01,60.18,60.69,1685100,32.5515708588766,32.9621798854782,32.5137516064264,32.7892918742775,3118966.99056888,0.0,1.0
2012-08-10,60.2,60.35,59.92,60.22,2034200,32.5245571071265,32.6055983623768,32.3732800973259,32.5353626078265,3765119.37108493,0.0,1.0
2012-08-13,59.76,60.41,59.69,60.13,1665500,32.2868360917255,32.6380148644769,32.2490168392754,32.4867378546763,3082689.17143937,0.0,1.0
2012-08-14,59.32,60.04,59.17,59.85,1530700,32.0491150763246,32.4381131015261,31.9680738210743,32.3354608448757,2833186.61946697,0.0,1.0
2012-08-15,59.56,59.7,59.1575,59.23,1193000,32.1787810847251,32.2544195896254,31.9613203831368,32.0004903231744,2208134.6031385,0.0,1.0
2012-08-16,59.75,59.75,59.01,59.48,2120000,32.2814333413755,32.2814333413755,31.881629815474,32.1355590819249,3923927.37523354,0.0,1.0
2012-08-17,60.17,60.32,59.81,60.31,1844700,32.5083488560764,32.5893901113267,32.3138498434756,32.5839873609767,3414372.08919495,0.0,1.0
2012-08-20,60.11,60.32,59.67,60.01,1422100,32.4759323539763,32.5893901113267,32.2382113385753,32.4219048504761,2632177.88694321,0.0,1.0
2012-08-21,60.32,60.42,59.83,60.16,1139400,32.5893901113267,32.6434176148269,32.3246553441757,32.5029461057264,2108925.8732741,0.0,1.0
2012-08-22,60.93,60.98,59.55,60.13,1977100,32.918957882678,32.9459716344281,32.1733783343751,32.4867378546763,3659432.45923312,0.0,1.0
2012-08-23,61.27,61.61,60.52,60.76,2026100,33.1026513945787,33.2863449064794,32.6974451183271,32.8271111267276,3750127.00705692,0.0,1.0
2012-08-24,60.82,61.04,60.04,60.97,1825000,32.8595276288278,32.9783881365282,32.4381131015261,32.9405688840781,3377909.17915151,0.0,1.0
2012-08-27,61.03,61.33,60.56,60.89,1797400,32.9729853861782,33.1350678966788,32.7190561197272,32.8973468812779,3326824.08690791,0.0,1.0
2012-08-28,61.12,61.37,60.59,60.9,1106500,33.0216101393284,33.1566788980789,32.7352643707773,32.9027496316279,2048030.96259241,0.0,1.0
2012-08-29,60.92,61.235,60.89,61.05,761100,32.913555132328,33.0837417683536,32.8973468812779,32.9837908868782,1408726.94589162,0.0,1.0
2012-08-30,60.62,60.91,60.46,60.65,1054400,32.7514726218273,32.9081523819779,32.665028616227,32.7676808728774,1951598.59643691,0.0,1.0
2012-08-31,60.4,60.82,60.04,60.82,2111400,32.6326121141269,32.8595276288278,32.4381131015261,32.8595276288278,3908009.55663589,0.0,1.0
2012-09-04,60.6,60.68,60.04,60.49,1217100,32.7406671211273,32.7838891239275,32.4381131015261,32.6812368672771,2252741.51339469,0.0,1.0
2012-09-05,60.33,60.78,59.95,60.72,1119900,32.5947928616767,32.8379166274277,32.3894883483759,32.8055001253275,2072833.14505851,0.0,1.0
2012-09-06,60.72,60.9,60.4,60.69,1465900,32.8055001253275,32.9027496316279,32.6326121141269,32.7892918742775,2713247.70724285,0.0,1.0
2012-09-07,60.56,61.47,60.56,61.15,1850700,32.7190561197272,33.2107064015791,32.7190561197272,33.0378183903784,3425477.54403052,0.0,1.0
2012-09-10,59.46,60.62,59.46,60.62,2216000,32.1247535812249,32.7514726218273,32.1247535812249,32.7514726218273,4101614.6526026,0.0,1.0
2012-09-11,59.36,59.99,59.07,59.68,1792800,32.0707260777247,32.411099349776,31.9140463175741,32.2436140889254,3318309.9048673,0.0,1.0
2012-09-12,59.25,59.53,59.0,59.5,1765000,32.0112958238745,32.162572833675,31.8762270651239,32.146364582625,3266854.63079584,0.0,1.0
2012-09-13,60.18,60.355,59.09,59.29,2149400,32.5137516064264,32.6082997375518,31.9248518182741,32.0329068252745,3978344.10392781,0.0,1.0
2012-09-14,60.23,61.02,60.05,60.49,2231500,32.5407653581765,32.9675826358282,32.4435158518761,32.6812368672771,4130303.74426115,0.0,1.0
2012-09-17,60.24,60.6,60.12,60.12,1093400,32.5461681085265,32.7406671211273,32.4813351043263,32.4813351043263,2023784.05286809,0.0,1.0
2012-09-18,59.77,60.548,59.44,60.03,1349900,32.2922388420756,32.7125728193072,32.1139480805249,32.4327103511761,2498542.24708856,0.0,1.0
2012-09-19,59.11,59.78,58.87,59.28,1478200,32.1180001432874,32.4820512360974,31.9875937816838,32.2103713160899,2720480.77745157,0.3375,1.0
2012-09-20,57.55,58.88,57.455,58.86,2490100,31.270358792864,31.9930273800839,31.2187396080625,31.9821601832836,4582782.5625302,0.0,1.0
2012-09-21,57.43,57.69,57.25,57.69,2945800,31.2051556120622,31.3464291704661,31.1073508408594,31.3464291704661,5421453.30416508,0.0,1.0
2012-09-24,57.74,58.12,56.76,56.94,1793700,31.3735971624668,31.5800739016725,30.8411045192521,30.9389092904548,3301127.29706053,0.0,1.0
2012-09-25,56.99,57.93,56.96,57.81,1763300,30.9660772824555,31.4768355320697,30.9497764872551,31.4116323512679,3245179.10626462,0.0,1.0
2012-09-26,57.38,57.83,56.87,56.87,1661800,31.1779876200614,31.4224995480682,30.9008741016537,30.9008741016537,3058378.40344271,0.0,1.0
2012-09-27,57.74,58.61,57.27,57.48,2558900,31.3735971624668,31.8463202232799,31.1182180376598,31.2323236040629,4709402.15222623,0.0,1.0
2012-09-28,57.53,57.79,57.27,57.45,1648600,31.2594915960637,31.4007651544676,31.1182180376598,31.2160228088625,3034085.11007079,0.0,1.0
2012-10-01,57.21,57.8,56.5,57.63,1593000,31.0856164472589,31.4061987528677,30.6998309608482,31.3138275800652,2931758.81374668,0.0,1.0
2012-10-02,57.53,57.55,56.69,57.42,1604000,31.2594915960637,31.270358792864,30.803069330451,31.199722013662,2952003.22488994,0.0,1.0
2012-10-03,57.13,57.97,56.98,57.51,1173300,31.0421476600577,31.4985699256703,30.9606436840554,31.2486243992634,2159342.50858065,0.0,1.0
2012-10-04,56.48,57.5,56.38,57.37,2029000,30.6889637640479,31.2431908008632,30.6346277800464,31.1725540216613,3734173.655425,0.0,1.0
2012-10-05,56.88,57.27,56.51,56.73,1584600,30.9063077000539,31.1182180376598,30.7052645592483,30.8248037240516,2916299.44523728,0.0,1.0
2012-10-08,56.4,56.89,56.22,56.84,1169000,30.6454949768467,30.911741298454,30.547690205644,30.8845733064533,2151428.78422465,0.0,1.0
2012-10-09,55.84,56.66,55.83,56.45,1699300,30.3412134664383,30.7867685352506,30.3357798680381,30.6726629688474,3127393.4414311,0.0,1.0
2012-10-10,56.34,56.39,55.66,55.93,1463600,30.6128933864458,30.6400613784465,30.2434086952356,30.3901158520396,2693610.92266142,0.0,1.0
2012-10-11,56.19,56.8,56.12,56.62,1999200,30.5313894104435,30.8628389128527,30.4933542216425,30.76503414165,3679329.7052369,0.0,1.0
2012-10-12,56.02,56.93,55.875,56.26,1559500,30.439018237641,30.9334756920546,30.3602310608388,30.5694245992446,2870105.37981039,0.0,1.0
2012-10-15,56.21,56.3,55.76,56.13,1358300,30.5422566072438,30.5911589928452,30.2977446792371,30.4987878200426,2499816.69599003,0.0,1.0
2012-10-16,56.37,56.64,56.21,56.37,1239200,30.6291941816462,30.7759013384503,30.5422566072438,30.6291941816462,2280624.93533892,0.0,1.0
2012-10-17,56.39,57.08,56.13,57.08,1987700,30.6400613784465,31.0149796680569,30.4987878200426,31.0149796680569,3658165.09358713,0.0,1.0
2012-10-18,57.48,57.52,56.3014,56.38,957400,31.2323236040629,31.2540579976635,30.5919196966212,30.6346277800464,1761999.92986885,0.0,1.0
2012-10-19,57.13,58.12,56.95,57.5,1717900,31.0421476600577,31.5800739016725,30.9443428888549,31.2431908008632,3161624.90027333,0.0,1.0
2012-10-22,56.31,56.79,55.94,56.29,1543300,30.5965925912453,30.8574053144525,30.3955494504398,30.585725394445,2840290.88339941,0.0,1.0
2012-10-23,56.29,56.52,55.64,55.85,1189800,30.585725394445,30.7106981576485,30.2325414984353,30.3466470648384,2189709.12529555,0.0,1.0
2012-10-24,56.12,56.64,55.8,56.48,1243400,30.4933542216425,30.7759013384503,30.3194790728377,30.6889637640479,2288354.61959361,0.0,1.0
2012-10-25,56.42,57.05,55.81,56.93,1492200,30.656362173647,30.9986788728564,30.3249126712378,30.9334756920546,2746246.3916339,0.0,1.0
2012-10-26,56.06,56.49,55.57,56.42,1299500,30.4607526312416,30.694397362448,30.1945063096342,30.656362173647,2391601.11642424,0.0,1.0
2012-10-31,57.41,57.53,56.16,56.8,1837100,31.1942884152619,31.2594915960637,30.5150886152431,30.8628389128527,3381000.70102575,0.0,1.0
2012-11-01,58.15,58.15,57.07,57.24,2537000,31.596374696873,31.596374696873,31.0095460696567,31.1019172424593,4669097.37004101,0.0,1.0
2012-11-02,59.1,59.61,58.22,58.48,2600000,32.1125665448872,32.3896800632949,31.634409885674,31.7756834440779,4785042.63386151,0.0,1.0
2012-11-05,58.56,58.85,58.14,58.82,1676600,31.8191522312791,31.9767265848835,31.5909410984728,31.960425789683,3085616.33843546,0.0,1.0
2012-11-06,58.59,58.85,57.95,58.56,1811700,31.8354530264796,31.9767265848835,31.48770272887,31.8191522312791,3334254.51529495,0.0,1.0
2012-11-07,58.0,58.6,57.94,58.46,1821500,31.5148707208707,31.8408866248797,31.4822691304698,31.7648162472776,3352290.44522259,0.0,1.0
2012-11-08,57.13,58.15,57.13,57.82,1151800,31.0421476600577,31.596374696873,31.0421476600577,31.417065949668,2119773.88680064,0.0,1.0
2012-11-09,56.66,57.33,56.62,56.94,1672800,30.7867685352506,31.1508196280606,30.76503414165,30.9389092904548,3078622.81458597,0.0,1.0
2012-11-12,56.3,56.83,56.05,56.81,1312300,30.5911589928452,30.8791397080531,30.4553190328414,30.8682725112528,2415158.24939094,0.0,1.0
2012-11-13,55.96,56.35,55.88,56.01,1143600,30.4064166472401,30.6183269848459,30.3629478600389,30.4335846392408,2104682.59849385,0.0,1.0
2012-11-14,54.51,56.14,54.31,56.14,1872100,29.6185448792183,30.5042214184428,29.5098729112153,30.5042214184428,3445414.73648159,0.0,1.0
2012-11-15,54.28,54.7,53.99,54.35,1913200,29.4935721160149,29.7217832488212,29.3359977624105,29.5316073048159,3521055.21811685,0.0,1.0
2012-11-16,54.31,54.7,53.7,54.45,2094200,29.5098729112153,29.7217832488212,29.1784234088062,29.5859432888174,3854167.80147414,0.0,1.0
2012-11-19,54.7,55.24,54.52,54.78,1253900,29.7217832488212,30.0151975624293,29.6239784776185,29.7652520360224,2307678.83023036,0.0,1.0
2012-11-20,54.6,54.68,54.07,54.68,1707300,29.6674472648197,29.7109160520209,29.3794665496117,29.7109160520209,3142116.64953528,0.0,1.0
2012-11-21,54.06,54.72,53.93,54.35,1064100,29.3740329512116,29.7326504456215,29.3033961720096,29.5316073048159,1958370.71795847,0.0,1.0
2012-11-23,54.46,54.5184,54.01,54.44,449800,29.5913768872176,29.6231091018744,29.3468649592108,29.5805096904173,827812.375658039,0.0,1.0
2012-11-26,54.43,54.99,53.84,54.1,1496100,29.5750760920171,29.8793576024255,29.2544937864083,29.3957673448122,2753423.95558469,0.0,1.0
2012-11-27,55.25,56.68,53.25,53.5,5447800,30.0206311608294,30.7976357320509,28.9339114807994,29.0697514408032,10026136.6387503,0.0,1.0
2012-11-28,55.18,55.31,54.2,54.76,3209500,29.9825959720284,30.0532327512303,29.4501033288137,29.7543848392221,5906767.05129942,0.0,1.0
2012-11-29,55.75,56.1,55.12,55.795,18146200,30.2923110808369,30.4824870248422,29.9499943816275,30.3167622736376,33396284.8625299,0.0,1.0
2012-11-30,55.51,55.98,55.07,55.94,4000900,30.1619047192333,30.4172838440404,29.9228263896267,30.3955494504398,7363260.41300635,0.0,1.0
2012-12-03,55.21,55.87,55.05,55.76,2507200,29.9988967672288,30.3575142616387,29.9119591928264,30.2977446792371,4614253.41985291,0.0,1.0
2012-12-04,54.98,55.5,54.97,55.34,2519400,29.8739240040254,30.1564711208332,29.8684904056252,30.0695335464308,4636706.31221179,0.0,1.0
2012-12-05,54.43,55.31,54.34,55.31,2750600,29.5750760920171,30.0532327512303,29.5261737064158,30.0532327512303,5062207.02642287,0.0,1.0
2012-12-06,55.56,55.56,54.43,54.67,3445200,30.1890727112341,30.1890727112341,29.5750760920171,29.7054824536207,6340549.5700691,0.0,1.0
2012-12-07,55.11,55.73,54.91,55.48,2157000,29.9445607832273,30.2814438840366,29.8358888152243,30.1456039240329,3969744.98509203,0.0,1.0
2012-12-10,55.09,55.48,54.9,54.91,1708800,29.933693586427,30.1456039240329,29.8304552168242,29.8358888152243,3144877.25105483,0.0,1.0
2012-12-11,55.0,55.34,54.77,55.25,1764700,29.8847912008257,30.0695335464308,29.7598184376222,30.0206311608294,3247755.66768284,0.0,1.0
2012-12-12,55.37,55.63,54.79,55.12,2015100,30.0858343416312,30.2271079000351,29.7706856344225,29.9499943816275,3708592.08134397,0.0,1.0
2012-12-13,55.13,55.7,54.9,55.26,1580100,29.9554279800276,30.2651430888362,29.8304552168242,30.0260647592296,2908017.64067868,0.0,1.0
2012-12-14,55.49,55.58,55.13,55.16,1410600,30.151037522433,30.1999399080344,29.9554279800276,29.9717287752281,2596069.66897117,0.0,1.0
2012-12-17,55.73,55.91,55.16,55.71,1811200,30.2814438840366,30.3792486552393,29.9717287752281,30.2705766872363,3333334.31478845,0.0,1.0
2012-12-18,56.23,56.24,55.69,55.77,1923500,30.5531238040441,30.5585574024443,30.259709490436,30.3031782776372,3540011.34855101,0.0,1.0
2012-12-19,55.39,55.74,55.36,55.55,1806300,30.513730215643,30.7065412930122,30.4972035518686,30.6018724224404,3278883.18776275,0.7675,1.0
2012-12-20,56.5,56.5,55.19,55.36,1978800,31.1252167752994,31.1252167752994,30.4035524571464,30.4972035518686,3592013.53703422,0.0,1.0
2012-12-21,56.61,56.97,55.64,55.64,4466600,31.1858145424725,31.3841345077665,30.6514524137638,30.6514524137638,8107988.51046951,0.0,1.0
2012-12-24,56.68,56.9,56.26,56.59,725700,31.2243767579463,31.3455722922926,30.9930034651034,31.1747967666229,1317325.7650221,0.0,1.0
2012-12-26,56.05,56.81,55.84,56.78,1868300,30.8773168186819,31.2959923009692,30.7616301722605,31.2794656371947,3391428.58866032,0.0,1.0
2012-12-27,56.43,56.53,55.85,56.11,1217500,31.0866545598255,31.1417434390739,30.7671390601853,30.9103701462309,2210064.9289161,0.0,1.0
2012-12-28,55.9,56.71,55.88,56.19,984500,30.7946834998095,31.2409034217208,30.7836657239598,30.9544412496296,1787112.0513494,0.0,1.0
2012-12-31,56.67,56.67,55.75,55.86,1297200,31.2188678700215,31.2188678700215,30.712050180937,30.7726479481101,2354740.22652153,0.0,1.0
2013-01-02,57.01,57.63,56.671,57.54,1322300,31.4061700594658,31.7477211108054,31.219418758814,31.6981411194819,2400302.96140103,0.0,1.0
2013-01-03,57.25,57.48,56.78,57.08,1358600,31.5383833696618,31.6650877919329,31.2794656371947,31.4447322749396,2466196.47837815,0.0,1.0
2013-01-04,57.23,58.17,56.96,57.28,1585300,31.5273655938121,32.0452010587463,31.3786256198416,31.5549100334362,2877713.29101493,0.0,1.0
2013-01-07,57.66,57.75,56.87,57.27,1170200,31.7642477745799,31.8138277659033,31.3290456285181,31.5494011455114,2124203.67952165,0.0,1.0
2013-01-08,57.87,58.2,57.63,57.91,1303700,31.8799344210013,32.0617277225208,31.7477211108054,31.9019699727006,2366539.34113176,0.0,1.0
2013-01-09,58.0,58.2,57.73,58.02,1179000,31.9515499640241,32.0617277225208,31.8028099900537,31.9625677398738,2140177.8654555,0.0,1.0
2013-01-10,58.37,58.37,57.9,58.21,1040300,32.1553788172429,32.1553788172429,31.8964610847758,32.0672366104456,1888402.91215722,0.0,1.0
2013-01-11,58.15,58.45,57.71,58.45,945200,32.0341832828966,32.1994499206416,31.791792214204,32.1994499206416,1715772.78916755,0.0,1.0
2013-01-14,58.42,58.61,58.08,58.15,849400,32.1829232568671,32.2875921274389,31.9956210674228,32.0341832828966,1541871.99229678,0.0,1.0
2013-01-15,58.74,58.8,58.12,58.32,1122200,32.3592076704617,32.3922609980107,32.0176566191221,32.1278343776187,2037071.75624611,0.0,1.0
2013-01-16,58.58,58.78,58.25,58.63,1133100,32.2710654636644,32.381243222161,32.0892721621449,32.2986099032885,2056857.96382326,0.0,1.0
2013-01-17,58.47,58.81,58.43,58.72,1122900,32.2104676964912,32.3977698859355,32.1884321447919,32.348189894612,2038342.43012721,0.0,1.0
2013-01-18,58.41,58.71,58.21,58.46,2114900,32.1774143689422,32.3426810066872,32.0672366104456,32.2049588085664,3839068.84448842,0.0,1.0
2013-01-22,58.51,58.51,58.28,58.34,1457300,32.2325032481906,32.2325032481906,32.1057988259194,32.1388521534684,2645361.49561348,0.0,1.0
2013-01-23,58.39,58.65,58.22,58.36,1028400,32.1663965930926,32.3096276791382,32.0727454983704,32.1498699293181,1866801.45617849,0.0,1.0
2013-01-24,57.97,58.6,57.73,58.49,1730100,31.9350233002496,32.282083239514,31.8028099900537,32.2214854723409,3140561.25956282,0.0,1.0
2013-01-25,58.09,58.48,57.88,58.14,1285200,32.0011299553476,32.2159765844161,31.8854433089262,32.0286743949718,2332957.24570264,0.0,1.0
2013-01-28,58.15,58.5,57.92,58.5,1554900,32.0341832828966,32.2269943602657,31.9074788606255,32.2269943602657,2822529.73960709,0.0,1.0
2013-01-29,57.75,58.45,57.68,58.05,2161400,31.8138277659033,32.1994499206416,31.7752655504295,31.9790944036483,3923477.8951616,0.0,1.0
2013-01-30,57.07,57.94,57.04,57.76,1833900,31.4392233870148,31.9184966364751,31.4226967232403,31.8193366538282,3328984.04364618,0.0,1.0
2013-01-31,55.39,57.06,55.34,57.01,3774600,30.513730215643,31.4337144990899,30.4861857760189,31.4061700594658,6851836.61658045,0.0,1.0
2013-02-01,54.73,56.01,54.36,55.7,4389700,30.1501436126042,30.8552812669826,29.9463147593854,30.6845057413128,7968395.90838847,0.0,1.0
2013-02-04,54.46,55.05,54.19,54.79,2516500,30.0014036386337,30.3264280261988,29.8526636646632,30.1831969401531,4568072.60256045,0.0,1.0
2013-02-05,54.16,54.655,53.64,54.46,3834900,29.8361370008887,30.1088269531679,29.5496748287975,30.0014036386337,6961296.09519535,0.0,1.0
2013-02-06,55.23,55.95,54.17,54.17,3649400,30.4255880088457,30.8222279394336,29.8416458888136,29.8416458888136,6624567.51670341,0.0,1.0
2013-02-07,54.82,55.23,54.3,55.16,2570200,30.1997236039276,30.4255880088457,29.9132614318364,30.3870257933719,4665551.44172497,0.0,1.0
2013-02-08,55.44,55.98,55.06,55.06,3280200,30.5412746552672,30.8387546032081,30.3319369141236,30.3319369141236,5954377.80684236,0.0,1.0
2013-02-11,56.46,56.68,55.42,55.44,3843700,31.1031812236,31.2243767579463,30.5302568794175,30.5412746552672,6977270.2811292,0.0,1.0
2013-02-12,57.49,57.52,56.35,56.53,2872500,31.6705966798577,31.6871233436322,31.0425834564269,31.1417434390739,5214301.03352072,0.0,1.0
2013-02-13,57.65,57.74,57.22,57.44,2078500,31.758738886655,31.8083188779785,31.5218567058873,31.6430522402336,3772993.80267113,0.0,1.0
2013-02-14,57.56,57.92,57.41,57.41,1985200,31.7091588953315,31.9074788606255,31.6265255764591,31.6265255764591,3603631.1268043,0.0,1.0
2013-02-15,57.51,57.68,57.22,57.6,3554800,31.6816144557074,31.7752655504295,31.5218567058873,31.7311944470309,6452845.01791452,0.0,1.0
2013-02-19,57.58,58.0,57.29,57.6,1534600,31.7201766711812,31.9515499640241,31.5604189213611,31.7311944470309,2785680.19705514,0.0,1.0
2013-02-20,57.44,58.1,57.38,57.59,1627100,31.6430522402336,32.0066388432724,31.6099989126846,31.725685559106,2953590.67420071,0.0,1.0
2013-02-21,57.11,57.47,56.74,57.3,1680700,31.4612589387141,31.6595789040081,31.2574300854953,31.5659278092859,3050887.98852508,0.0,1.0
2013-02-22,57.21,57.48,57.1,57.27,1456700,31.5163478179624,31.6650877919329,31.4557500507893,31.5494011455114,2644272.34657255,0.0,1.0
2013-02-25,56.0,57.41,55.97,57.39,2088200,30.8497723790578,31.6265255764591,30.8332457152833,31.6155078006094,3790601.71216639,0.0,1.0
2013-02-26,56.0,56.56,55.63,56.22,1550100,30.8497723790578,31.1582701028484,30.645943525839,30.9709679134041,2813816.54727954,0.0,1.0
2013-02-27,55.99,56.26,55.77,55.87,1255600,30.844263491133,30.9930034651034,30.7230679567867,30.778156836035,2279225.89301605,0.0,1.0
2013-02-28,55.04,56.18,55.02,56.0,4089700,30.3209191382739,30.9489323617048,30.3099013624243,30.8497723790578,7423821.38791635,0.0,1.0
2013-03-01,55.34,55.53,54.79,55.03,2273400,30.4861857760189,30.5908546465907,30.1831969401531,30.3154102503491,4126785.71613786,0.0,1.0
2013-03-04,55.65,55.84,55.14,55.17,1665000,30.6569613016887,30.7616301722605,30.3760080175223,30.3925346812967,3022388.58862036,0.0,1.0
2013-03-05,56.14,56.33,55.505,55.68,1641300,30.9268968100054,31.0315656805772,30.5770824267786,30.6734879654632,2979367.20150307,0.0,1.0
2013-03-06,56.36,56.48,55.8,56.36,1452300,31.0480923443517,31.1141989994497,30.7395946205611,31.0480923443517,2636285.25360562,0.0,1.0
2013-03-07,55.24,56.53,55.1,56.24,2669400,30.4310968967706,31.1417434390739,30.3539724658229,30.9819856892537,4845624.08316108,0.0,1.0
2013-03-08,54.93,55.3,54.505,55.3,2239300,30.2603213711008,30.4641502243196,30.0261936342954,30.4641502243196,4064885.74564419,0.0,1.0
2013-03-11,54.82,54.97,54.505,54.92,1464600,30.1997236039276,30.2823569228001,30.0261936342954,30.254812483176,2658612.80894498,0.0,1.0
2013-03-12,54.99,55.11,54.45,54.78,2489400,30.2933746986498,30.3594813537478,29.9958947507089,30.1776880522283,4518879.3708778,0.0,1.0
2013-03-13,55.46,55.5884,54.77,55.11,2428500,30.5522924311169,30.6230265520717,30.1721791643035,30.3594813537478,4408330.74322195,0.0,1.0
2013-03-14,56.39,56.545,55.34,55.6,2479600,31.0646190081262,31.1500067709611,30.4861857760189,30.6294168620645,4501089.93654238,0.0,1.0
2013-03-15,56.09,56.37,55.92,56.1,2493800,30.8993523703813,31.0536012322766,30.8057012756591,30.9048612583061,4526866.46384472,0.0,1.0
2013-03-18,55.59,56.35,55.3,55.8,2076000,30.6239079741397,31.0425834564269,30.4641502243196,30.7395946205611,3768455.68166719,0.0,1.0
2013-03-19,55.05,55.71,54.61,55.62,1733000,30.3264280261988,30.6900146292377,30.0840369575062,30.6404346379142,3145825.47992738,0.0,1.0
2013-03-20,54.91,55.04,54.48,54.63,1400600,30.4696591122444,30.5417963492612,30.2310513282658,30.3142866017467,2524050.09575885,0.4,1.0
2013-03-21,54.39,55.19,54.37,54.61,1453100,30.1811101641772,30.6250316227421,30.1700121277131,30.3031885652826,2618661.42663658,0.0,1.0
2013-03-22,54.66,54.77,54.21,54.41,1768200,30.3309336564429,30.3919728569955,30.0812278360002,30.1922082006414,3186509.62396173,0.0,1.0
2013-03-25,54.96,55.16,54.49,54.82,1961000,30.4974042034047,30.6083845680459,30.2366003464978,30.4197179481558,3533958.47335649,0.0,1.0
2013-03-26,55.39,55.59,55.07,55.08,2124600,30.7360119873833,30.8469923520245,30.5584434039574,30.5639924221894,3828785.40157736,0.0,1.0
2013-03-27,55.06,55.36,54.97,55.36,1281900,30.5528943857253,30.7193649326871,30.5029532216368,30.7193649326871,2310138.38194579,0.0,1.0
2013-03-28,55.06,55.32,54.74,55.09,2042300,30.5528943857253,30.6971688597589,30.3753258022994,30.5695414404215,3680470.87717286,0.0,1.0
2013-04-01,55.55,55.55,54.7,54.97,1319000,30.8247962790963,30.8247962790963,30.3531297293711,30.5029532216368,2376997.05576604,0.0,1.0
2013-04-02,55.53,56.11,55.47,55.82,2049700,30.8136982426321,31.1355413000917,30.7804041332398,30.9746197713619,3693806.56952515,0.0,1.0
2013-04-03,55.93,56.03,55.54,55.82,1180500,31.0356589719146,31.0911491542352,30.8192472608642,30.9746197713619,2127403.35430767,0.0,1.0
2013-04-04,57.52,57.6,56.05,56.14,1870300,31.9179528708122,31.9623450166687,31.1022471906993,31.1521883547878,3370506.13601155,0.0,1.0
2013-04-05,57.88,58.19,57.01,57.17,2109900,32.1177175271664,32.2897370923602,31.6349529409771,31.7237372326901,3802294.2289316,0.0,1.0
2013-04-08,58.01,58.29,57.6,57.8,1807800,32.1898547641832,32.3452272746809,31.9623450166687,32.0733253813099,3257873.59925235,0.0,1.0
2013-04-09,58.31,58.575,57.65,58.07,1456100,32.356325311145,32.5033742942946,31.990090107829,32.2231488735755,2624067.78840101,0.0,1.0
2013-04-10,58.35,58.485,58.04,58.3,1203300,32.3785213840732,32.453433130206,32.2065018188793,32.3507762929129,2168491.70371743,0.0,1.0
2013-04-11,59.02,59.42,58.3,58.43,2348200,32.7503056056213,32.9722663349037,32.3507762929129,32.4229135299297,4231739.56508705,0.0,1.0
2013-04-12,59.09,59.14,58.58,59.13,1500400,32.7891487332457,32.816893824406,32.5061488034106,32.8113448061739,2703901.73045593,0.0,1.0
2013-04-15,57.9,59.09,57.87,58.68,1579700,32.1288155636305,32.7891487332457,32.1121685089343,32.5616389857312,2846809.893096,0.0,1.0
2013-04-16,58.53,58.66,57.77,58.11,1597500,32.4784037122503,32.5505409492671,32.0566783266137,32.2453449465038,2878887.63956502,0.0,1.0
2013-04-17,57.67,58.138,57.26,58.03,1762000,32.0011881442931,32.2608821975535,31.7736783967786,32.2009528006473,3175336.47631522,0.0,1.0
2013-04-18,57.84,58.32,57.46,57.62,1804300,32.0955214542381,32.361874329377,31.8846587614198,31.9734430531328,3251566.17719384,0.0,1.0
2013-04-19,57.97,58.27,57.44,58.08,1665400,32.1676586912549,32.3341292382167,31.8735607249557,32.2286978918076,3001251.62750021,0.0,1.0
2013-04-22,57.6,58.16,57.52,58.03,1191100,31.9623450166687,32.2730900376641,31.9179528708122,32.2009528006473,2146505.83254203,0.0,1.0
2013-04-23,57.73,58.065,57.31,57.86,1481400,32.0344822536855,32.2203743644595,31.8014234879389,32.1066194907022,2669661.43928113,0.0,1.0
2013-04-24,57.69,58.19,57.49,57.8,1411200,32.0122861807572,32.2897370923602,31.901305816116,32.0733253813099,2543152.57399321,0.0,1.0
2013-04-25,57.2,57.77,57.07,57.63,1802700,31.7403842873863,32.0566783266137,31.6682470503695,31.9789920713649,3248682.7842528,0.0,1.0
2013-04-26,56.61,57.37,56.42,57.28,2142100,31.4129922116947,31.8347175973313,31.3075608652855,31.7847764332427,3860322.51186994,0.0,1.0
2013-04-29,57.21,57.29,56.375,56.83,1172500,31.7459333056183,31.7903254514748,31.2825902832413,31.5350706128,2112986.38960249,0.0,1.0
2013-04-30,58.06,58.06,56.99,57.17,2161900,32.2175998553435,32.2175998553435,31.623854904513,31.7237372326901,3896004.49951525,0.0,1.0
2013-05-01,56.9,58.51,56.56,57.68,2343400,31.5739137404244,32.4673056757862,31.3852471205344,32.0067371625252,4223089.38626396,0.0,1.0
2013-05-02,56.63,57.39,56.425,57.06,1557200,31.4240902481588,31.8458156337954,31.3103353744016,31.6626980321374,2806262.17986269,0.0,1.0
2013-05-03,56.02,56.86,55.9,56.8,2222000,31.0856001360031,31.5517176674962,31.0190119172184,31.5184235581038,4004311.94686289,0.0,1.0
2013-05-06,56.29,56.38,55.91,55.93,1630400,31.2354236282687,31.2853647923573,31.0245609354504,31.0356589719146,2938177.40691506,0.0,1.0
2013-05-07,57.22,57.345,56.15,56.44,1631000,31.7514823238504,31.8208450517511,31.1577373730199,31.3186589017497,2939258.67926794,0.0,1.0
2013-05-08,57.53,57.78,57.06,57.1,1574400,31.9235018890442,32.0622273448458,31.6626980321374,31.6848941050656,2837258.65397882,0.0,1.0
2013-05-09,57.24,57.64,57.03,57.63,1926100,31.7625803603145,31.9845410895969,31.6460509774412,31.9789920713649,3471064.46483016,0.0,1.0
2013-05-10,57.71,57.71,57.01,57.37,1241100,32.0233842172213,32.0233842172213,31.6349529409771,31.8347175973313,2236611.86194939,0.0,1.0
2013-05-13,58.73,58.77,57.4,57.58,2736700,32.5893840768915,32.6115801498198,31.8513646520275,31.9512469802046,4931863.41358222,0.0,1.0
2013-05-14,59.22,59.53,58.61,58.61,4237400,32.8612859702625,33.0333055354564,32.5227958581068,32.5227958581068,7636305.78021459,0.0,1.0
2013-05-15,59.16,59.44,59.0,59.27,3136600,32.8279918608701,32.9833643713678,32.7392075691571,32.8890310614228,5652531.43678225,0.0,1.0
2013-05-16,59.61,60.0,58.95,58.98,1739600,33.0776976813128,33.2941093923632,32.7114624779968,32.728109532693,3134968.97514073,0.0,1.0
2013-05-17,59.59,59.83,59.15,59.59,2497600,33.0665996448487,33.1997760824182,32.8224428426381,33.0665996448487,4500976.38095624,0.0,1.0
2013-05-20,60.18,60.26,59.41,59.57,2198300,33.3939917205403,33.4383838663968,32.9667173166716,33.0555016083846,3961601.6889238,0.0,1.0
2013-05-21,60.75,60.97,60.1,60.21,2838400,33.7102857597677,33.8323641608731,33.3495995746838,33.4106387752365,5115139.07739678,0.0,1.0
2013-05-22,59.13,60.95,58.74,60.7,2960800,32.8113448061739,33.821266124409,32.5949330951236,33.6825406686074,5335718.63738599,0.0,1.0
2013-05-23,60.18,60.32,58.05,58.41,10784300,33.3939917205403,33.4716779757891,32.2120508371114,32.4118154934656,19434609.0587549,0.0,1.0
2013-05-24,60.3,60.38,59.39,59.97,2630000,33.460579939325,33.5049720851815,32.9556192802075,33.277462337667,4739577.14682692,0.0,1.0
2013-05-28,59.41,60.9,59.15,60.81,3572300,32.9667173166716,33.7935210332486,32.8224428426381,33.7435798691601,6437715.37703795,0.0,1.0
2013-05-29,58.54,59.1,57.47,59.03,4289300,32.4839527304824,32.7946977514778,31.8902077796519,32.7558546238533,7729835.83873942,0.0,1.0
2013-05-30,57.42,58.575,57.26,58.53,2825400,31.8624626884916,32.5033742942946,31.7736783967786,32.4784037122503,5091711.50975086,0.0,1.0
2013-05-31,56.55,57.93,56.42,57.22,4255000,31.3796981023023,32.1454626183267,31.3075608652855,31.7514823238504,7668023.10256598,0.0,1.0
2013-06-03,57.24,57.57,56.1,56.58,3625200,31.7625803603145,31.9456979619725,31.1299922818596,31.3963451569985,6533047.55615092,0.0,1.0
2013-06-04,57.14,57.58,56.76,57.34,3006900,31.7070901779939,31.9512469802046,31.4962274851756,31.8180705426351,5418796.39649956,0.0,1.0
2013-06-05,56.73,57.49,56.64,57.15,2159800,31.4795804304794,31.901305816116,31.4296392663909,31.7126391962259,3892220.04628014,0.0,1.0
2013-06-06,56.67,57.04,56.0,56.6,1871100,31.446286321087,31.6515999956733,31.074502099539,31.4074431934626,3371947.83248207,0.0,1.0
2013-06-07,56.69,56.96,55.72,56.88,2320400,31.4573843575512,31.6072078498168,30.9191295890413,31.5628157039603,4181640.61273656,0.0,1.0
2013-06-10,56.04,56.89,55.9,56.69,2159600,31.0966981724672,31.5683647221924,31.0190119172184,31.4573843575512,3891859.62216252,0.0,1.0
2013-06-11,55.12,55.82,55.02,55.63,1830100,30.5861884951177,30.9746197713619,30.5306983127971,30.8691884249527,3298060.88836803,0.0,1.0
2013-06-12,54.75,55.42,54.6,55.42,2008900,30.3808748205314,30.7526590420795,30.2976395470505,30.7526590420795,3620280.04952874,0.0,1.0
2013-06-13,56.44,56.57,54.6,54.63,1692900,31.3186589017497,31.3907961387664,30.2976395470505,30.3142866017467,3050809.94367425,0.0,1.0
2013-06-14,56.34,57.05,55.97,56.5,1400600,31.263168719429,31.6571490139053,31.0578550448428,31.351953011142,2524050.09575885,0.0,1.0
2013-06-17,56.41,56.91,55.97,56.7,1804300,31.3020118470535,31.5794627586565,31.0578550448428,31.4629333757832,3251566.17719384,0.0,1.0
2013-06-18,56.61,57.04,56.1,56.46,1612200,31.4129922116947,31.6515999956733,31.1299922818596,31.3297569382138,2905378.81221078,0.0,1.0
2013-06-19,55.0,56.82,54.72,56.56,1871700,30.5196002763329,31.529521594568,30.3642277658352,31.3852471205344,3373029.10483496,0.0,1.0
2013-06-20,52.91,54.34,52.71,54.34,2242900,29.5818161951147,30.3813247409286,29.4699968180778,30.3813247409286,4011648.17661189,0.4,1.0
2013-06-21,54.73,55.34,53.36,53.42,3829400,30.5993725261506,30.9404216261132,29.8334097934478,29.8669556065588,6849260.12194818,0.0,1.0
2013-06-24,55.59,56.62,53.47,54.02,3679900,31.0801958474093,31.6560656391494,29.8949104508181,30.2024137376696,6581864.6061412,0.0,1.0
2013-06-25,56.4,56.62,55.39,55.82,2971900,31.5330643244088,31.6560656391494,30.9683764703724,31.2087881310018,5315536.67843991,0.0,1.0
2013-06-26,57.25,57.38,56.58,56.62,2661400,32.0082966768157,32.0809792718897,31.633701763742,31.6560656391494,4760176.76099464,0.0,1.0
2013-06-27,58.42,58.8,57.4975,57.64,3055200,32.6624400324816,32.8748968488517,32.1466731558988,32.2263444620376,5464526.95580928,0.0,1.0
2013-06-28,58.06,58.73,57.95,58.28,3592400,32.4611651538152,32.8357600668888,32.3996644964448,32.5841664685558,6425362.21394647,0.0,1.0
2013-07-01,57.48,58.7,57.39,58.34,2431300,32.1368889604081,32.8189871603333,32.0865702407415,32.6177122816668,4348620.18449173,0.0,1.0
2013-07-02,57.84,58.18,57.41,57.43,2738000,32.3381638390746,32.5282567800373,32.0977521784452,32.1089341161489,4897183.42661881,0.0,1.0
2013-07-03,57.44,57.87,56.76,57.56,1273400,32.1145250850007,32.3549367456301,31.7343392030752,32.1816167112229,2277601.67109438,0.0,1.0
2013-07-05,57.36,57.77,56.13,57.52,1536800,32.069797334186,32.2990270571116,31.382108165409,32.1592528358155,2748718.58656969,0.0,1.0
2013-07-08,57.35,57.98,57.21,57.52,1447700,32.0642063653341,32.4164374030004,31.9859328014083,32.1592528358155,2589354.43634627,0.0,1.0
2013-07-09,57.97,58.44,57.32,57.56,1550400,32.4108464341485,32.6736219701853,32.0474334587786,32.1816167112229,2773043.52981367,0.0,1.0
2013-07-10,57.91,57.97,57.2,57.85,1890400,32.3773006210375,32.4108464341485,31.9803418325564,32.3437548079264,3381167.11091315,0.0,1.0
2013-07-11,59.08,59.275,58.46,58.55,1946200,33.0314439767034,33.1404678693144,32.684803907889,32.7351226275556,3480970.92216419,0.0,1.0
2013-07-12,58.63,59.27,58.41,59.1,1287700,32.7798503783703,33.1376723848885,32.6568490636297,33.0426259144071,2303178.63347592,0.0,1.0
2013-07-15,58.61,58.79,57.98,58.17,847500,32.7686684406667,32.8693058799999,32.4164374030004,32.5226658111855,1515837.45582887,0.0,1.0
2013-07-16,58.74,59.279,58.45,58.61,1917200,32.8413510357407,33.1427042568551,32.6792129390371,32.7686684406667,3429101.55789393,0.0,1.0
2013-07-17,58.75,58.98,58.36,58.75,1131500,32.8469420045925,32.9755342881849,32.6288942193705,32.8469420045925,2023799.50592374,0.0,1.0
2013-07-18,59.09,59.4,58.57,58.66,1014100,33.0370349455552,33.2103549799625,32.7463045652593,32.7966232849259,1813818.01056762,0.0,1.0
2013-07-19,58.74,59.22,58.49,59.08,1471100,32.8413510357407,33.1097175406292,32.7015768144445,33.0314439767034,2631207.64751605,0.0,1.0
2013-07-22,58.85,59.06,58.48,58.73,807900,32.9028516931109,33.0202620389997,32.6959858455927,32.8357600668888,1445008.94461846,0.0,1.0
2013-07-23,58.75,59.19,58.5,58.99,904400,32.8469420045925,33.0929446340737,32.7071677832964,32.9811252570368,1617608.72572464,0.0,1.0
2013-07-24,57.44,58.85,57.12,58.77,1886100,32.1145250850007,32.9028516931109,31.9356140817417,32.8581239422962,3373476.13621102,0.0,1.0
2013-07-25,57.73,58.07,57.15,57.34,1583000,32.2766631817042,32.466756122667,31.9523869882972,32.0586153964823,2831351.84964851,0.0,1.0
2013-07-26,58.09,58.11,57.28,57.63,733300,32.4779380603707,32.4891199980744,32.0250695833712,32.2207534931858,1311579.47653016,0.0,1.0
2013-07-29,57.78,58.28,57.6401,58.1,1427800,32.3046180259635,32.5841664685558,32.2264003717262,32.4835290292225,2553761.32086426,0.0,1.0
2013-07-30,57.66,58.59,57.51,58.12,1487200,32.2375263997413,32.757486502963,32.1536618669636,32.4947109669262,2660004.08767988,0.0,1.0
2013-07-31,56.0,57.6,55.08,57.29,3363400,31.309425570335,32.2039805866303,30.7950564359652,32.030660552223,6015773.09608829,0.0,1.0
2013-08-01,55.66,56.54,55.465,56.26,2309900,31.1193326293722,31.6113378883346,31.0103087367612,31.454790760483,4131484.29406385,0.0,1.0
2013-08-02,54.95,56.0,54.88,55.42,1993300,30.7223738408912,31.309425570335,30.6832370589283,30.9851493769279,3565213.92413415,0.0,1.0
2013-08-05,54.89,55.14,54.55,55.14,1660800,30.6888280277801,30.8286022490763,30.4987350868174,30.8286022490763,2970504.83379421,0.0,1.0
2013-08-06,54.74,55.19,54.47,54.75,1688500,30.6049634950024,30.8565570933355,30.4540073360026,30.6105544638543,3020049.01966614,0.0,1.0
2013-08-07,54.25,54.8,54.18,54.57,1646400,30.331006021262,30.6385093081135,30.2918692392991,30.5099170245211,2944749.01153588,0.0,1.0
2013-08-08,54.26,54.5,53.91,54.5,1776200,30.3365969901138,30.4707802425581,30.1409130802993,30.4707802425581,3176909.13161445,0.0,1.0
2013-08-09,54.21,54.581,53.69,54.01,1628200,30.3086421458546,30.5160670902581,30.0179117655587,30.1968227688177,2912196.51395938,0.0,1.0
2013-08-12,53.47,54.1,53.0095,54.0,1431300,29.8949104508181,30.2471414884843,29.6374463351906,30.1912317999659,2560021.41655205,0.0,1.0
2013-08-13,52.66,53.53,52.48,53.47,1462000,29.4420419738186,29.9284562639291,29.3414045344853,29.8949104508181,2614931.3987278,0.0,1.0
2013-08-14,52.57,52.9,52.34,52.56,1073900,29.391723254152,29.5762252262629,29.2631309705595,29.3861322853001,1920776.21689041,0.0,1.0
2013-08-15,51.79,52.2099,51.21,52.14,1811800,28.955627683708,29.190392465797,28.631351490301,29.1513115935226,3240583.2477531,0.0,1.0
2013-08-16,50.67,51.83,50.57,51.71,3952000,28.3294391723013,28.9779915591154,28.2735294837828,28.9108999328932,7068542.33089759,0.0,1.0
2013-08-19,50.45,50.92,50.28,50.44,1936100,28.2064378575607,28.4692133935974,28.1113913870793,28.2008468887089,3462906.074608,0.0,1.0
2013-08-20,51.32,51.62,50.59,50.63,1947200,28.6928521476713,28.8605812132266,28.2847114214865,28.3070752968939,3482759.52093213,0.0,1.0
2013-08-21,51.28,51.98,50.24,51.02,2208600,28.6704882722639,29.0618560918931,28.0890275116719,28.5251230821159,3950299.23887156,0.0,1.0
2013-08-22,51.85,51.99,50.82,51.38,1597100,28.9891734968191,29.0674470607449,28.413303705079,28.7263979607823,2856571.09227645,0.0,1.0
2013-08-23,52.51,52.57,51.3844,51.82,1869200,29.3581774410409,29.391723254152,28.7288579870771,28.9724005902635,3343248.81703283,0.0,1.0
2013-08-26,52.91,53.33,52.52,52.57,1824400,29.5818161951147,29.8166368868922,29.3637684098927,29.391723254152,3263119.59222914,0.0,1.0
2013-08-27,52.92,53.1,52.175,52.44,1640300,29.5874071639665,29.6880446032998,29.1708799845041,29.319040659078,2933838.55905145,0.0,1.0
2013-08-28,52.1,52.81,51.86,52.81,1488000,29.1289477181152,29.5259065065963,28.9947644656709,29.5259065065963,2661434.96669423,0.0,1.0
2013-08-29,52.1,52.165,51.4,51.94,1070800,29.1289477181152,29.1652890156522,28.737579898486,29.0394922164857,1915231.5607098,0.0,1.0
2013-08-30,51.89,52.55,51.78,52.25,1818400,29.0115373722265,29.3805413164483,28.9500367148562,29.2128122508929,3252387.9996215,0.0,1.0
2013-09-03,51.26,52.35,50.775,52.26,1634900,28.6593063345602,29.2687219394114,28.3881443452457,29.2184032197447,2924180.12570457,0.0,1.0
2013-09-04,52.0,52.31,51.0,51.41,1579100,29.0730380295968,29.246358064004,28.5139411444122,28.7431708673379,2824376.31445353,0.0,1.0
2013-09-05,51.74,52.01,51.3,51.97,1233900,28.9276728394488,29.0786289984486,28.6816702099676,29.0562651230412,2206952.01976076,0.0,1.0
2013-09-06,53.04,53.25,52.15,52.15,2166900,29.6544987901887,29.7719091360775,29.1569025623744,29.1569025623744,3875714.67024847,0.0,1.0
2013-09-09,54.19,54.2,52.98,53.04,2168100,30.2974602081509,30.3030511770028,29.6209529770776,29.6544987901887,3877860.98877001,0.0,1.0
2013-09-10,54.4,54.48,53.97,54.22,1410800,30.4148705540397,30.4595983048544,30.1744588934103,30.3142331147065,2523355.14180929,0.0,1.0
2013-09-11,54.91,54.91,54.17,54.38,1709200,30.7000099654838,30.7000099654838,30.2862782704472,30.403688616336,3057073.01416249,0.0,1.0
2013-09-12,54.72,55.23,54.55,54.89,1384500,30.5937815572987,30.8789209687429,30.4987350868174,30.6888280277801,2476314.99421248,0.0,1.0
2013-09-13,54.59,54.86,54.29,54.5,1381400,30.5210989622248,30.6720551212246,30.3533698966694,30.4707802425581,2470770.33803186,0.0,1.0
2013-09-16,54.81,55.65,54.47,55.21,1735600,30.6441002769654,31.1137416605204,30.4540073360026,30.8677390310392,3104292.02163609,0.0,1.0
2013-09-17,54.55,55.385,54.54,54.78,1619000,30.4987350868174,30.9655809859465,30.4931441179655,30.6273273704098,2895741.40529433,0.0,1.0
2013-09-18,56.49,56.97,54.32,54.67,3149900,31.5833830440754,31.851749548964,30.3701428032249,30.5658267130395,5633907.25913317,0.0,1.0
2013-09-19,56.31,56.95,56.0,56.45,2451900,31.706384358816,32.0667481661263,31.5318331396501,31.7852139416651,4354532.74764867,0.4,1.0
2013-09-20,56.1,56.63,55.76,56.5,5784600,31.5881399845423,31.8865662624711,31.3966967119087,31.8133673641112,10273351.3324559,0.0,1.0
2013-09-23,55.18,56.4,55.11,55.77,1155600,31.0701170115338,31.757060519219,31.0307022201092,31.402327396398,2052325.96891505,0.0,1.0
2013-09-24,54.29,55.4,54.215,55.25,1786200,30.5689860919929,31.1939920702967,30.5267559583237,31.1095318029583,3172260.8564175,0.0,1.0
2013-09-25,54.56,54.96,54.0,54.32,1290700,30.7210145732019,30.9462419527709,30.4056962418054,30.5858781454606,2292261.27386523,0.0,1.0
2013-09-26,54.67,54.89,54.32,54.53,1218000,30.7829521025834,30.9068271613463,30.5858781454606,30.7041225197343,2163147.30887723,0.0,1.0
2013-09-27,54.55,54.83,54.04,54.29,1003100,30.7153838887127,30.873043054411,30.4282189797623,30.5689860919929,1781488.55955234,0.0,1.0
2013-09-30,53.57,54.96,53.35,54.23,1728400,30.1635768087688,30.9462419527709,30.0397017500059,30.5352019850576,3069609.0383115,0.0,1.0
2013-10-01,54.31,54.62,53.4,53.61,2152600,30.5802474609714,30.7547986801373,30.067855172452,30.1860995467257,3822981.03209288,0.0,1.0
2013-10-02,54.08,54.6,53.43,54.1,1810200,30.4507417177192,30.7435373111588,30.0847472259197,30.4620030866977,3214884.44871065,0.0,1.0
2013-10-03,52.86,54.18,52.625,53.97,2069200,29.763798210034,30.5070485626115,29.6314771245372,30.3888041883378,3674864.04887419,0.0,1.0
2013-10-04,52.63,53.12,52.18,52.8,1448800,29.6342924667819,29.9101960067538,29.3809116647668,29.7300141030987,2573044.18809633,0.0,1.0
2013-10-07,53.0,53.18,52.19,52.22,1346200,29.8426277928831,29.9439801136891,29.386542349256,29.4034344027237,2390828.33104313,0.0,1.0
2013-10-08,52.18,52.97,52.13,52.91,1333200,29.3809116647668,29.8257357394154,29.3527582423207,29.7919516324801,2367740.55188434,0.0,1.0
2013-10-09,52.22,52.78,52.136,52.19,1095700,29.4034344027237,29.7187527341202,29.3561366530142,29.386542349256,1945944.5864834,0.0,1.0
2013-10-10,53.54,53.56,52.34,52.55,1802400,30.1466847553012,30.1579461242796,29.4710026165944,29.5892469908681,3201031.78121537,0.0,1.0
2013-10-11,53.72,53.74,53.01,53.54,1265500,30.2480370761072,30.2592984450856,29.8482584773723,30.1466847553012,2247506.50195742,0.0,1.0
2013-10-14,53.63,53.78,53.23,53.39,1259000,30.1973609157042,30.2818211830425,29.9721335361352,30.0622244879628,2235962.61237802,0.0,1.0
2013-10-15,53.62,53.99,53.22,53.34,1256700,30.191730231215,30.4000655573162,29.966502851646,30.0340710655167,2231877.85144993,0.0,1.0
2013-10-16,54.77,54.815,53.74,53.92,1554500,30.8392589474756,30.8645970276771,30.2592984450856,30.3606507658917,2760765.59248741,0.0,1.0
2013-10-17,55.6,55.71,54.51,54.94,1473600,31.3066057600812,31.3685432894626,30.6928611507558,30.9349805837924,2617088.56679925,0.0,1.0
2013-10-18,55.21,56.06,55.04,56.02,1483900,31.0870090650014,31.5656172465854,30.9912874286847,31.5430945086285,2635381.19182507,0.0,1.0
2013-10-21,55.05,55.28,54.71,55.12,1442300,30.9969181131739,31.126423856426,30.8054748405403,31.0363329045984,2561500.29851694,0.0,1.0
2013-10-22,55.47,55.93,55.09,55.23,2067800,31.2334068617213,31.4924183482255,31.0194408511308,31.0982704339799,3672377.67265709,0.0,1.0
2013-10-23,55.55,55.67,54.95,55.41,1517900,31.278452337635,31.3460205515057,30.9406112682816,31.1996227547859,2695764.61424036,0.0,1.0
2013-10-24,53.82,55.41,53.61,55.41,3471400,30.3043439209994,31.1996227547859,30.1860995467257,31.1996227547859,6165147.42860134,0.0,1.0
2013-10-25,54.91,55.06,53.61,53.81,2405700,30.9180885303247,31.0025487976631,30.1860995467257,30.2987132365102,4272482.33248437,0.0,1.0
2013-10-28,54.37,55.07,53.75,55.0,1684000,30.6140315679067,31.0081794821523,30.2649291295749,30.9687646907278,2990755.39256918,0.0,1.0
2013-10-29,53.85,54.45,53.47,54.37,1538400,30.3212359744671,30.6590770438205,30.1072699638766,30.6140315679067,2732172.26599075,0.0,1.0
2013-10-30,53.15,54.11,52.94,53.85,2162000,29.9270880602215,30.4676337711869,29.8088436859478,30.3212359744671,3839675.27240769,0.0,1.0
2013-10-31,52.36,53.87,51.76,53.6,2930200,29.4822639855728,30.3324973434455,29.1444229162194,30.1804688622365,5203985.42239086,0.0,1.0
2013-11-01,52.9,52.96,52.33,52.45,2133700,29.7863209479909,29.8201050549262,29.4653719321052,29.5329401459758,3789414.95316203,0.0,1.0
2013-11-04,53.37,53.39,52.8101,52.92,1733800,30.0509631189844,30.0622244879628,29.7357010944328,29.7975823169693,3079199.34657746,0.0,1.0
2013-11-05,52.56,53.39,52.47,53.23,1300700,29.5948776753573,30.0622244879628,29.5442015149543,29.9721335361352,2310021.10398737,0.0,1.0
2013-11-06,52.66,53.01,52.58,52.63,1190100,29.6511845202495,29.8482584773723,29.6061390443357,29.6342924667819,2113597.38283645,0.0,1.0
2013-11-07,52.45,52.81,52.32,52.72,1687500,29.5329401459758,29.7356447875879,29.4597412476159,29.6849686271849,2996971.33311193,0.0,1.0
2013-11-08,51.7,52.37,50.98,52.2,1694400,29.1106388092841,29.4878946700621,28.70522952606,29.3921730337453,3009225.61589621,0.0,1.0
2013-11-11,51.65,52.01,51.545,51.69,1252800,29.082485386838,29.28519002845,29.0233631997011,29.1050081247949,2224951.51770229,0.0,1.0
2013-11-12,51.29,51.6093,50.88,51.44,1265200,28.8797807452259,29.0595685009668,28.6489226811678,28.9642410125643,2246973.70705376,0.0,1.0
2013-11-13,51.55,51.56,50.93,51.19,1895700,29.0261785419457,29.031809226435,28.6770761036139,28.8234739003337,3366730.99625499,0.0,1.0
2013-11-14,52.07,52.44,51.74,51.98,1442100,29.3189741353854,29.5273094614866,29.133161547241,29.2682979749823,2561145.10191449,0.0,1.0
2013-11-15,51.38,52.17,51.165,51.97,1609600,28.930456905629,29.3752809802776,28.8093971891107,29.2626672904931,2858622.25646042,0.0,1.0
2013-11-18,51.22,51.7296,50.8,51.59,1691300,28.8403659538014,29.1273056353722,28.603877205254,29.0487012799026,3003720.06855834,0.0,1.0
2013-11-19,51.05,51.21,50.75,51.09,1316000,28.7446443174846,28.8347352693122,28.5757237828079,28.7671670554415,2337193.64407425,0.0,1.0
2013-11-20,50.64,51.55,50.43,51.03,1005700,28.5137862534264,29.0261785419457,28.3955418791527,28.7333829485061,1786106.1153841,0.0,1.0
2013-11-21,50.83,50.99,50.47,50.66,1097000,28.6207692587217,28.7108602105492,28.4180646171096,28.5250476224049,1948253.36439928,0.0,1.0
2013-11-22,50.83,51.01,50.64,50.99,2070100,28.6207692587217,28.7221215795277,28.5137862534264,28.7108602105492,3676462.43358518,0.0,1.0
2013-11-25,50.6,51.2,50.3,51.2,1440600,28.4912635154695,28.8291045848229,28.3223429807928,28.8291045848229,2558481.12739618,0.0,1.0
2013-11-26,50.89,50.94,50.08,50.63,2490300,28.654553365657,28.6827067881031,28.1984679220299,28.5081555689372,4422730.49531771,0.0,1.0
2013-11-27,52.01,52.1,50.908,50.98,3602800,29.28519002845,29.335866188853,28.6646885977376,28.70522952606,6398511.59640632,0.0,1.0
2013-11-29,51.54,52.17,51.23,52.17,1665800,29.0205478574565,29.3752809802776,28.8459966382906,29.3752809802776,2958432.50174688,0.0,1.0
2013-12-02,51.66,51.84,51.22,51.3,3862500,29.0881160713272,29.1894683921332,28.8403659538014,28.8854114297152,6859734.38467841,0.0,1.0
2013-12-03,52.01,52.2,51.35,51.44,2433500,29.28519002845,29.3921730337453,28.9135648521613,28.9642410125643,4321854.66022393,0.0,1.0
2013-12-04,52.93,53.83,51.44,51.57,6087300,29.8032130014586,30.3099746054886,28.9642410125643,29.0374399109242,10810941.3902532,0.0,1.0
2013-12-05,52.62,53.09,52.25,52.93,1904900,29.6286617822926,29.8933039532861,29.4203264561914,29.8032130014586,3383070.03996736,0.0,1.0
2013-12-06,53.16,53.32,52.57,52.96,1860800,29.9327187447107,30.0228096965383,29.6005083598465,29.8201050549262,3304749.1891287,0.0,1.0
2013-12-09,53.48,53.51,52.99,52.99,1856200,30.1129006483658,30.1297927018335,29.8369971083939,29.8369971083939,3296579.66727251,0.0,1.0
2013-12-10,54.0,54.05,53.27,53.47,3630700,30.4056962418054,30.4338496642516,29.9946562740921,30.1072699638766,6448061.52244711,0.0,1.0
2013-12-11,53.14,53.98,53.05,53.89,3287200,29.9214573757322,30.394434872827,29.8707812153292,30.343758712424,5838011.35775143,0.0,1.0
2013-12-12,52.45,53.5,52.435,52.99,2765200,29.5329401459758,30.1241620173443,29.524494119242,29.8369971083939,4910948.22537548,0.0,1.0
2013-12-13,52.21,52.72,51.88,52.5,2020800,29.3978037182345,29.6849686271849,29.2119911300901,29.561093568422,3588906.47108301,0.0,1.0
2013-12-16,51.91,52.385,51.89,52.28,1785000,29.2288831835578,29.4963406967959,29.2176218145793,29.437218509659,3170129.67680284,0.0,1.0
2013-12-17,51.62,51.89,51.34,51.75,1949100,29.0655933333703,29.2176218145793,28.9079341676721,29.1387922317302,3461568.48910724,0.0,1.0
2013-12-18,52.5,52.51,50.89,51.7,2711500,29.561093568422,29.5667242529112,28.654553365657,29.1106388092841,4815577.93761954,0.0,1.0
2013-12-19,52.04,52.64,51.61,52.47,1641600,29.3020820819177,29.6399231512711,29.0599626488811,29.5442015149543,2915453.71285128,0.0,1.0
2013-12-20,51.96,52.12,51.64,51.79,2570600,29.2570366060039,29.3471275578315,29.0768547023488,29.1613149696871,4565341.93119853,0.0,1.0
2013-12-23,51.85,52.31,51.63,52.05,1706100,29.1950990766224,29.4541105631267,29.0712240178595,29.3077127664069,3030004.61713912,0.0,1.0
2013-12-24,51.51,51.66,51.2,51.25,869200,29.3696502957884,29.4551763595501,29.1928964306807,29.2214051186013,1524447.56914318,0.65,1.0
2013-12-26,51.76,52.02,51.57,51.79,1750700,29.5121937353913,29.6604389125783,29.4038607212931,29.5292989481436,3070467.50954783,0.0,1.0
2013-12-27,51.84,51.97,51.47,51.78,1290300,29.5578076360642,29.6319302246578,29.3468433454519,29.5235972105595,2262994.36086684,0.0,1.0
2013-12-30,52.06,52.24,51.76,51.82,1265600,29.6832458629148,29.7858771394289,29.5121937353913,29.546404160896,2219674.23321171,0.0,1.0
2013-12-31,51.87,52.31,51.72,52.02,1676400,29.5749128488166,29.8257893025177,29.4893867850548,29.6604389125783,2940156.35631803,0.0,1.0
2014-01-02,51.99,52.305,51.55,51.74,1520600,29.643333699826,29.8229384337257,29.3924572461248,29.5007902602231,2666906.32033954,0.0,1.0
2014-01-03,52.43,52.605,51.91,52.07,1300200,29.8942101535272,29.9939905612492,29.5977197991531,29.6889476004989,2280357.48895532,0.0,1.0
2014-01-06,52.84,53.19,52.43,52.54,1562000,30.127981394476,30.3275422099201,29.8942101535272,29.9569292669524,2739515.76507323,0.0,1.0
2014-01-07,52.93,53.17,52.77,52.96,1180200,30.179297032733,30.3161387347518,30.0880692313871,30.1964022454854,2069895.33030694,0.0,1.0
2014-01-08,53.41,53.41,52.71,52.8,2038800,30.4529804367707,30.4529804367707,30.0538588058824,30.1051744441395,3575752.07543617,0.0,1.0
2014-01-09,53.44,53.69,53.02,53.61,2154100,30.470085649523,30.6126290891259,30.2306126709901,30.567015188453,3777971.13287084,0.0,1.0
2014-01-10,53.57,53.89,53.31,53.71,2115300,30.5442082381165,30.7266638408083,30.3959630609295,30.6240325642942,3709921.70157453,0.0,1.0
2014-01-13,53.22,53.63,53.11,53.32,1917400,30.3446474226724,30.5784186636212,30.2819283092471,30.4016647985136,3362834.52493689,0.0,1.0
2014-01-14,53.49,53.81,53.25,53.33,1816200,30.4985943374436,30.6810499401353,30.3617526354248,30.4073665360977,3185344.77114341,0.0,1.0
2014-01-15,53.78,53.94,53.6,53.76,1926000,30.663944727383,30.7551725287289,30.5613134508689,30.6525412522148,3377917.64630669,0.0,1.0
2014-01-16,53.89,54.09,53.69,53.88,1680100,30.7266638408083,30.8406985924906,30.6126290891259,30.7209621032242,2946645.60620969,0.0,1.0
2014-01-17,53.84,54.07,53.62,53.94,1794100,30.6981551528877,30.8292951173224,30.5727169260371,30.7551725287289,3146584.65692567,0.0,1.0
2014-01-21,54.42,54.56,53.94,54.13,2155800,31.0288559327665,31.1086802589441,30.7551725287289,30.8635055428271,3780952.68011836,0.0,1.0
2014-01-22,53.98,54.86,53.95,54.44,2342800,30.7779794790653,31.2797323864677,30.760874266313,31.0402594079347,4108922.87734544,0.0,1.0
2014-01-23,53.77,53.83,53.48,53.71,2306300,30.6582429897989,30.6924534153036,30.4928925998595,30.6240325642942,4044907.30408988,0.0,1.0
2014-01-24,53.7,54.74,53.49,54.74,2667000,30.6183308267101,31.2113115354583,30.4985943374436,31.2113115354583,4677521.4759605,0.0,1.0
2014-01-27,53.36,54.07,53.2,53.57,4027300,30.4244717488501,30.8292951173224,30.3332439475042,30.5442082381165,7063285.42937223,0.0,1.0
2014-01-28,53.86,53.95,53.3,53.32,2243300,30.7095586280559,30.760874266313,30.3902613233454,30.4016647985136,3934414.67079948,0.0,1.0
2014-01-29,53.95,54.15,53.4575,53.61,3138300,30.760874266313,30.8749090179953,30.4800636902952,30.567015188453,5504111.60405207,0.0,1.0
2014-01-30,55.14,55.25,54.0,54.2,2690400,31.439381038823,31.5021001522482,30.7893829542336,30.9034177059159,4718561.59689694,0.0,1.0
2014-01-31,55.38,55.61,54.52,54.68,3483600,31.5762227408418,31.7073627052765,31.0858733086077,31.1771011099536,6109716.46556281,0.0,1.0
2014-02-03,54.8,55.25,54.61,55.23,3092100,31.245521960963,31.5021001522482,31.1371889468647,31.49069667708,5423083.67297243,0.0,1.0
2014-02-04,55.38,55.5,54.75,55.02,3303500,31.5762227408418,31.6446435918512,31.2170132730424,31.3709601878135,5793847.84245802,0.0,1.0
2014-02-05,55.78,55.945,54.56,54.99,3253900,31.8042922442065,31.8983709143444,31.1086802589441,31.3538549750612,5706856.81688335,0.0,1.0
2014-02-06,56.48,56.52,55.65,55.67,3199000,32.2034138750947,32.2262208254311,31.7301696556129,31.7415731307812,5610570.37930171,0.0,1.0
2014-02-07,56.87,57.14,56.56,56.8,2175700,32.4257816408752,32.5797285556464,32.2490277757676,32.3858694777864,3815854.32142756,0.0,1.0
2014-02-10,57.6,57.68,56.77,56.9,2247100,32.8420084845158,32.8876223851887,32.3687642650341,32.4428868536276,3941079.30582335,0.0,1.0
2014-02-11,58.03,58.29,57.38,57.46,1986000,33.0871832006329,33.2354283778199,32.7165702576652,32.7621841583382,3483148.72563088,0.0,1.0
2014-02-12,58.21,58.21,57.82,58.04,2510700,33.189814477147,33.189814477147,32.9674467113664,33.092884938217,4403394.51432098,0.0,1.0
2014-02-13,58.3,58.86,57.86,57.96,3557200,33.241130115404,33.5604274201146,32.9902536617029,33.047271037544,6238799.92286717,0.0,1.0
2014-02-14,58.58,58.74,58.2,58.32,1835700,33.4007787677593,33.4920065691052,33.1841127395629,33.2525335905723,3219544.87192378,0.0,1.0
2014-02-18,59.0,59.02,58.47,58.5,2255500,33.6402517462922,33.6516552214605,33.338059654334,33.3551648670864,3955811.65692874,0.0,1.0
2014-02-19,58.49,59.335,58.36,58.85,2621600,33.3494631295023,33.8312599553602,33.2753405409087,33.5547256825305,4597896.62593853,0.0,1.0
2014-02-20,58.73,58.83,58.0,58.52,2025000,33.4863048315211,33.5433222073622,33.0700779878805,33.3665683422546,3551548.92719161,0.0,1.0
2014-02-21,58.71,59.005,58.34,58.69,1424300,33.4749013563528,33.6431026150843,33.2639370657405,33.4634978811846,2498010.43802421,0.0,1.0
2014-02-24,58.55,59.15,58.55,58.81,2066800,33.383673555007,33.725777810054,33.383673555007,33.531918732194,3624859.91245413,0.0,1.0
2014-02-25,58.79,59.085,58.42,58.69,1594800,33.5205152570258,33.6887165157572,33.3095509664134,33.4634978811846,2797042.08843713,0.0,1.0
2014-02-26,58.57,59.06,58.43,59.06,1551100,33.3950770301752,33.6744621717969,33.3152527039976,33.6744621717969,2720398.78566267,0.0,1.0
2014-02-27,58.36,58.81,58.0001,58.55,1184200,33.2753405409087,33.531918732194,33.0701350052563,33.383673555007,2076910.73559522,0.0,1.0
2014-02-28,58.47,58.71,58.14,58.37,2544900,33.338059654334,33.4749013563528,33.1499023140581,33.2810422784928,4463376.22953577,0.0,1.0
2014-03-03,58.52,58.81,58.195,58.36,1969500,33.3665683422546,33.531918732194,33.1812618707708,33.2753405409087,3454210.17881673,0.0,1.0
2014-03-04,59.4,59.41,58.89,59.11,2001500,33.8683212496569,33.874022987241,33.5775326328669,33.7029708597175,3510333.42112297,0.0,1.0
2014-03-05,58.75,59.4,58.48,59.35,2074300,33.4977083066893,33.8683212496569,33.3437613919181,33.8398125617363,3638013.79736966,0.0,1.0
2014-03-06,58.36,58.74,58.15,58.72,2023400,33.2753405409087,33.4920065691052,33.1556040516423,33.480603093937,3548742.7650763,0.0,1.0
2014-03-07,58.25,58.3397,57.52,58.17,1842800,33.2126214274834,33.263766013613,32.7963945838429,33.1670075268105,3231997.21631048,0.0,1.0
2014-03-10,57.73,58.29,57.5,58.22,1643200,32.9161310731093,33.2354283778199,32.7849911086746,33.1955162147311,2881928.49242532,0.0,1.0
2014-03-11,58.07,58.2,57.69,57.74,1227600,33.1099901509693,33.1841127395629,32.8933241227729,32.9218328106935,2153027.88297305,0.0,1.0
2014-03-12,58.63,58.63,57.89,57.92,1625400,33.4292874556799,33.4292874556799,33.0073588744552,33.0244640872076,2850709.93889247,0.0,1.0
2014-03-13,57.9,58.79,57.82,58.62,1938700,33.0130606120393,33.5205152570258,32.9674467113664,33.4235857180958,3400191.55809698,0.0,1.0
2014-03-14,58.07,58.57,57.9,57.9,1233900,33.1099901509693,33.3950770301752,33.0130606120393,33.0130606120393,2164077.14630209,0.0,1.0
2014-03-17,58.37,58.68,58.095,58.32,920800,33.2810422784928,33.4577961436005,33.1242444949296,33.2525335905723,1614946.297362,0.0,1.0
2014-03-18,58.41,58.48,58.04,58.33,890300,33.3038492288293,33.3437613919181,33.092884938217,33.2582353281564,1561453.83203886,0.0,1.0
2014-03-19,57.28,58.72,57.11,58.32,1848100,32.6595528818241,33.480603093937,32.5626233428941,33.2525335905723,3241292.62831744,0.0,1.0
2014-03-20,57.22,57.22,56.51,56.77,1519400,32.9104293355252,32.9104293355252,32.5020685381078,32.65160911181,2641717.83095374,0.5,1.0
2014-03-21,57.19,57.8,57.1,57.4,1971600,32.8931746539442,33.2440198460915,32.8414106092012,33.0139574250113,3427939.23621719,0.0,1.0
2014-03-24,56.89,57.37,56.56,57.35,1772100,32.720627838134,32.9967027434303,32.5308263407429,32.9851996223763,3081076.85154214,0.0,1.0
2014-03-25,57.83,57.95,57.11,57.11,1382200,33.2612745276726,33.3302932539966,32.8471621697282,32.8471621697282,2403173.87517721,0.0,1.0
2014-03-26,57.13,57.98,57.13,57.88,1562600,32.8586652907822,33.3475479355776,32.8586652907822,33.2900323303076,2716827.88116909,0.0,1.0
2014-03-27,57.19,57.35,56.68,57.05,1135200,32.8931746539442,32.9851996223763,32.5998450670669,32.8126528065661,1973725.20843668,0.0,1.0
2014-03-28,57.39,57.74,57.125,57.33,1039200,33.0082058644843,33.2095104829295,32.8557895105187,32.9736965013223,1806813.9857359,0.0,1.0
2014-03-31,57.99,58.35,57.23,57.66,2426100,33.3532994961046,33.5603556750768,32.9161808960522,33.1634979987135,4218159.55619118,0.0,1.0
2014-04-01,58.56,58.58,57.68,58.15,1922300,33.681138446144,33.692641567198,33.1750011197675,33.4453244645367,3342223.36872605,0.0,1.0
2014-04-02,59.22,59.335,58.2,58.42,2168300,34.0607414409263,34.1268843869869,33.4740822671718,33.6006165987659,3769933.3768968,0.0,1.0
2014-04-03,58.64,59.4,58.32,59.22,1964600,33.72715093036,34.1642695304124,33.5431009934958,34.0607414409263,3415768.62622859,0.0,1.0
2014-04-04,59.16,59.4,58.58,58.99,1343300,34.0262320777643,34.1642695304124,33.692641567198,33.9284555488052,2335540.056812,0.0,1.0
2014-04-07,59.71,60.21,59.13,59.28,2048600,34.3425679067496,34.6301459330999,34.0089773961833,34.0952508040883,3561815.94609177,0.0,1.0
2014-04-08,60.05,60.095,59.35,59.42,1823300,34.5381209646678,34.5640029870393,34.1355117277774,34.1757726514664,3170096.17031588,0.0,1.0
2014-04-09,60.03,60.34,59.66,60.15,1828400,34.5266178436138,34.7049162199509,34.3138101041146,34.5956365699378,3178963.32902186,0.0,1.0
2014-04-10,59.17,60.34,58.99,60.03,1781900,34.0319836382913,34.7049162199509,33.9284555488052,34.5266178436138,3098115.70552617,0.0,1.0
2014-04-11,57.73,59.15,57.61,58.55,3851500,33.2037589224025,34.0204805172373,33.1347401960784,33.6753868856169,6696443.48158373,0.0,1.0
2014-04-14,58.08,58.4,57.59,58.18,2024600,33.4050635408477,33.5891134777119,33.1232370750244,33.4625791461177,3520088.14041657,0.0,1.0
2014-04-15,58.01,58.45,57.81,57.99,2609000,33.3648026171587,33.6178712803469,33.2497714066185,33.3532994961046,4536160.20860754,0.0,1.0
2014-04-16,58.43,58.8,57.73,58.43,3333900,33.6063681592929,33.8191758987921,33.2037589224025,33.6063681592929,5796513.80585538,0.0,1.0
2014-04-17,57.5,58.29,57.19,58.18,3247500,33.0714730302814,33.5258463119148,32.8931746539442,33.4625791461177,5646293.70542468,0.0,1.0
2014-04-21,58.24,58.25,57.34,57.54,3147000,33.4970885092798,33.5028400698068,32.9794480618493,33.0944792723894,5471558.51915981,0.0,1.0
2014-04-22,58.13,58.2,57.55,58.2,1574000,33.4338213434827,33.4740822671718,33.1002308329164,33.4740822671718,2736648.58886481,0.0,1.0
2014-04-23,57.85,58.21,57.62,58.14,1811600,33.2727776487266,33.4798338276988,33.1404917566054,33.4395729040097,3149753.86504922,0.0,1.0
2014-04-24,58.54,58.56,57.66,57.83,1243300,33.6696353250899,33.681138446144,33.1634979987135,33.2612745276726,2161674.19983203,0.0,1.0
2014-04-25,58.66,58.76,58.38,58.54,1354500,33.738654051414,33.7961696566841,33.5776103566579,33.6696353250899,2355013.03279376,0.0,1.0
2014-04-28,59.5,59.58,58.73,58.86,1764500,34.2217851356825,34.2677976198985,33.778914975103,33.8536852619541,3067863.04641165,0.0,1.0
2014-04-29,59.32,59.72,59.22,59.72,1325100,34.1182570461964,34.3483194672766,34.0607414409263,34.3483194672766,2303896.47084165,0.0,1.0
2014-04-30,59.44,59.46,58.78,59.27,1318000,34.1872757725204,34.1987788935744,33.8076727777381,34.0894992435613,2291551.99499607,0.0,1.0
2014-05-01,59.59,59.64,58.0,58.0,1755200,34.2735491804255,34.3023069830605,33.3590510566316,33.3590510566316,3051693.52171252,0.0,1.0
2014-05-02,60.21,60.22,59.3,59.41,1721000,34.6301459330999,34.6358974936269,34.1067539251424,34.1700210909394,2992231.39862536,0.0,1.0
2014-05-05,60.79,60.8,59.93,59.99,2001900,34.9637364436662,34.9694880041932,34.4691022383437,34.5036116015057,3480620.59088212,0.0,1.0
2014-05-06,60.92,61.05,60.3,60.57,2445600,35.0385067305172,35.1132770173683,34.6819099778429,34.837202112072,4252063.39830227,0.0,1.0
2014-05-07,61.54,61.9,60.75,61.1,1575400,35.3951034831916,35.6021596621638,34.9407302015581,35.1420348200033,2739082.71086252,0.0,1.0
2014-05-08,61.72,62.05,61.43,61.43,1208900,35.4986315726777,35.6884330700689,35.3318363173945,35.3318363173945,2101864.34503092,0.0,1.0
2014-05-09,61.79,62.05,61.47,61.89,1049500,35.5388924963667,35.6884330700689,35.3548425595025,35.5964081016368,1824722.16900484,0.0,1.0
2014-05-12,62.3,62.35,61.67,61.94,1278200,35.832222083244,35.860979885879,35.4698737700427,35.6251659042718,2222353.38391804,0.0,1.0
2014-05-13,61.71,62.57,61.48,61.92,1652000,35.4928800121507,35.9875142174731,35.3605941200295,35.6136627832178,2872263.95730918,0.0,1.0
2014-05-14,61.6,61.89,61.22,61.74,1436500,35.4296128463536,35.5964081016368,35.2110535463274,35.5101346937317,2497583.03551734,0.0,1.0
2014-05-15,61.47,61.75,61.04,61.61,1409400,35.3548425595025,35.5158862542587,35.1075254568413,35.4353644068806,2450465.38827577,0.0,1.0
2014-05-16,61.85,61.94,61.37,61.38,1531600,35.5734018595288,35.6251659042718,35.2973269542325,35.3030785147595,2662929.46550529,0.0,1.0
2014-05-19,61.63,62.02,61.44,61.81,1126700,35.4468675279346,35.6711783884878,35.3375878779215,35.5503956174207,1958946.61059338,0.0,1.0
2014-05-20,61.41,61.855,61.09,61.76,1188100,35.3203331963405,35.5762776397923,35.1362832594763,35.5216378147857,2065700.24677908,0.0,1.0
2014-05-21,61.04,61.71,60.925,61.47,1013900,35.1075254568413,35.4928800121507,35.0413825107807,35.3548425595025,1762825.92391997,0.0,1.0
2014-05-22,60.64,61.21,60.56,61.08,1300200,34.8774630357611,35.2053019858004,34.831450551545,35.1305316989493,2260603.87245363,0.0,1.0
2014-05-23,60.98,61.0,60.54,60.83,1209000,35.0730160936793,35.0845192147333,34.819947430491,34.9867426857742,2102038.2108879,0.0,1.0
2014-05-27,61.42,61.52,61.04,61.13,1419800,35.3260847568675,35.3836003621376,35.1075254568413,35.1592895015844,2468547.43740169,0.0,1.0
2014-05-28,61.19,61.4,60.69,61.32,1491800,35.1937988647464,35.3145816358135,34.9062208383961,35.2685691515975,2593730.85442727,0.0,1.0
2014-05-29,61.58,61.67,61.07,61.17,1263400,35.4181097252996,35.4698737700427,35.1247801384223,35.1822957436924,2196621.237085,0.0,1.0
2014-05-30,61.8,61.92,61.48,61.63,1823500,35.5446440568937,35.6136627832178,35.3605941200295,35.4468675279346,3170443.90202984,0.0,1.0
2014-06-02,62.11,62.39,61.64,61.81,1144200,35.7229424332309,35.883986127987,35.4526190884616,35.5503956174207,1989373.13556487,0.0,1.0
2014-06-03,62.2,62.42,61.866,62.04,1029600,35.7747064779739,35.9012408095681,35.582604356372,35.6826815095419,1790122.86346582,0.0,1.0
2014-06-04,62.13,62.27,61.88,62.06,854800,35.7344455542849,35.814967401663,35.5906565411098,35.6941846305959,1486205.34546483,0.0,1.0
2014-06-05,63.18,63.23,61.9,62.19,1280000,36.3383594096205,36.3671172122555,35.6021596621638,35.7689549174469,2225482.96934368,0.0,1.0
2014-06-06,62.65,63.25,62.43,63.24,1069700,36.0335267016892,36.3786203333095,35.9069923700951,36.3728687727825,1859843.07211479,0.0,1.0
2014-06-09,61.72,62.74,61.5,62.53,1413900,35.4986315726777,36.0852907464322,35.3720972410836,35.9645079753651,2458289.35183986,0.0,1.0
2014-06-10,61.08,61.82,60.88,61.57,1284300,35.1305316989493,35.5561471779477,35.0155004884092,35.4123581647726,2232959.20119382,0.0,1.0
2014-06-11,61.27,61.58,60.77,61.0,1002000,35.2398113489624,35.4181097252996,34.9522333226122,35.0845192147333,1742135.88693935,0.0,1.0
2014-06-12,61.25,61.29,60.52,61.1,1145000,35.2283082279084,35.2513144700164,34.808444309437,35.1420348200033,1990764.06242071,0.0,1.0
2014-06-13,61.76,61.92,60.69,61.39,1283600,35.5216378147857,35.6136627832178,34.9062208383961,35.3088300752865,2231742.14019496,0.0,1.0
2014-06-16,61.31,61.8,61.075,61.59,1366100,35.2628175910705,35.5446440568937,35.1276559186858,35.4238612858266,2375181.47220343,0.0,1.0
2014-06-17,61.32,61.49,60.94,61.14,1061300,35.2685691515975,35.3663456805566,35.0500098515713,35.1650410621114,1845238.34012847,0.0,1.0
2014-06-18,61.81,61.98,60.66,61.23,1694600,35.5503956174207,35.6481721463798,34.8889661568151,35.2168051068544,2946330.81238266,0.0,1.0
2014-06-19,61.94,61.96,61.21,61.54,1846900,35.9127439306221,35.9243399086429,35.4894907328605,35.6808243702048,3185414.79929791,0.5,1.0
2014-06-20,62.08,62.19,61.74,61.95,2714500,35.9939157767681,36.0576936558829,35.7967841504134,35.9185419196325,4681795.69694851,0.0,1.0
2014-06-23,61.96,62.29,61.92,61.94,1588700,35.9243399086429,36.1156735459872,35.9011479526012,35.9127439306221,2740087.98074861,0.0,1.0
2014-06-24,62.29,62.47,61.9,61.92,1554400,36.1156735459872,36.220037348175,35.8895519745803,35.9011479526012,2680929.53816053,0.0,1.0
2014-06-25,63.01,63.05,62.24,62.24,1783700,36.5331287547384,36.5563207107801,36.0866836009351,36.0866836009351,3076411.48817353,0.0,1.0
2014-06-26,62.96,63.16,62.62,63.16,1731200,36.5041388096862,36.6200985898949,36.3070071833315,36.6200985898949,2985862.85155913,0.0,1.0
2014-06-27,63.53,63.54,62.75,62.75,1439800,36.8346241832809,36.8404221722914,36.3823810404671,36.3823810404671,2483274.79995081,0.0,1.0
2014-06-30,63.0,63.52,62.625,63.33,2018200,36.527330765728,36.8288261942705,36.3099061778367,36.7186644030723,3480862.06505119,0.0,1.0
2014-07-01,63.31,63.54,62.86,63.21,1389900,36.7070684250514,36.8404221722914,36.4461589195819,36.6490885349471,2397210.47676873,0.0,1.0
2014-07-02,63.45,63.47,62.93,63.34,823000,36.7882402711975,36.7998362492183,36.4867448426549,36.7244623920827,1419457.67492673,0.0,1.0
2014-07-03,63.19,63.42,62.75,63.38,786400,36.6374925569262,36.7708463041662,36.3823810404671,36.7476543481244,1356332.33968698,0.0,1.0
2014-07-07,63.19,63.39,63.01,63.14,1426400,36.6374925569262,36.7534523371349,36.5331287547384,36.608502611874,2460163.33841494,0.0,1.0
2014-07-08,63.51,63.88,63.17,63.37,2663100,36.8230282052601,37.0375537986461,36.6258965789053,36.741856359114,4593144.26986316,0.0,1.0
2014-07-09,63.59,63.77,63.125,63.65,2147100,36.8694121173435,36.9737759195313,36.5998056283584,36.9042000514061,3703180.52713875,0.0,1.0
2014-07-10,63.8,64.1,63.07,63.17,3383600,36.9911698865626,37.1651095568756,36.567916688801,36.6258965789053,5835816.51139988,0.0,1.0
2014-07-11,64.19,64.21,63.6045,63.9,1105400,37.2172914579695,37.2288874359904,36.8778192014086,37.0491497766669,1906523.10311545,0.0,1.0
2014-07-14,64.27,64.44,63.9,64.22,1274700,37.263675370053,37.3622411832303,37.0491497766669,37.2346854250008,2198520.8969977,0.0,1.0
2014-07-15,64.63,64.69,64.12,64.31,1527600,37.4724029744286,37.5071909084912,37.1767055348965,37.2868673260947,2634706.61508879,0.0,1.0
2014-07-16,64.88,64.93,64.44,64.72,924100,37.6173526996894,37.6463426447416,37.3622411832303,37.5245848755225,1593828.47800704,0.0,1.0
2014-07-17,64.5,64.97,64.431,64.54,974700,37.3970291172929,37.6695346007833,37.3570229931209,37.4202210733347,1681100.11634397,0.0,1.0
2014-07-18,64.8,64.99,64.3,64.4,1320400,37.5709687876059,37.6811305788041,37.2810693370843,37.3390492271886,2277341.32925062,0.0,1.0
2014-07-21,64.7,64.92,64.45,64.8,857900,37.5129888975016,37.6405446557311,37.3680391722408,37.5709687876059,1479650.95907612,0.0,1.0
2014-07-22,65.19,65.365,64.79,64.95,1055000,37.7970903590128,37.8985551666954,37.5651707985955,37.6579386227624,1819596.41196562,0.0,1.0
2014-07-23,65.32,65.38,65.02,65.07,878000,37.8724642161484,37.907252150211,37.6985245458354,37.7275144908876,1514318.15137992,0.0,1.0
2014-07-24,65.84,65.87,65.31,65.4,1749300,38.173959644691,38.1913536117222,37.866666227138,37.9188481282319,3017080.5719919,0.0,1.0
2014-07-25,64.84,65.65,64.81,65.62,1571700,37.5941607436476,38.0637978534927,37.5767667766164,38.0464038864614,2710767.4698449,0.0,1.0
2014-07-28,65.65,65.87,64.61,64.61,1148300,38.0637978534927,38.1913536117222,37.4608069964077,37.4608069964077,1980514.27474893,0.0,1.0
2014-07-29,65.4,65.95,65.19,65.95,1028500,37.9188481282319,38.2377375238057,37.7970903590128,38.2377375238057,1773890.90967454,0.0,1.0
2014-07-30,66.39,66.77,65.086,65.36,2217100,38.4928490402648,38.7131726226612,37.7367912733043,37.8956561721902,3823912.04262462,0.0,1.0
2014-07-31,64.65,66.24,64.63,66.04,3608000,37.4839989524494,38.4058792051083,37.4724029744286,38.2899194248996,6222847.25532887,0.0,1.0
2014-08-01,64.13,65.0,64.11,64.58,565609,37.1825035239069,37.6869285678146,37.170907545886,37.4434130293764,975526.167749253,0.0,1.0
2014-08-04,65.11,65.33,63.84,64.33,330508,37.7507064469293,37.8782622051589,37.0143618426043,37.2984633041156,570039.024574345,0.0,1.0
2014-08-05,64.36,65.0,64.02,64.73,1415200,37.3158572711469,37.6869285678146,37.1187256447921,37.5303828645329,2440846.2959372,0.0,1.0
2014-08-06,64.51,64.68,64.08,64.67,1660000,37.4028271063034,37.5013929194807,37.1535135788547,37.4955949304703,2863061.65295064,0.0,1.0
2014-08-07,64.54,64.9,64.35,64.9,1265100,37.4202210733347,37.6289486777102,37.3100592821364,37.6289486777102,2181963.43201678,0.0,1.0
2014-08-08,65.02,65.125,64.28,64.83,1368900,37.6985245458354,37.759403430445,37.2694733590634,37.5883627546372,2360991.02212298,0.0,1.0
2014-08-11,65.16,65.535,64.91,65.0,1118600,37.7796963919815,37.9971209798727,37.6347466667207,37.6869285678146,1929289.61746421,0.0,1.0
2014-08-12,64.9,65.39,64.87,65.06,1092700,37.6289486777102,37.9130501392215,37.611554710679,37.7217165018772,1884618.95673444,0.0,1.0
2014-08-13,65.92,66.1,65.115,65.18,1108500,38.2203435567744,38.3247073589622,37.7536054414346,37.7912923700024,1911869.78451554,0.0,1.0
2014-08-14,65.77,66.11,65.64,66.11,937600,38.1333737216179,38.3305053479726,38.0579998644823,38.3305053479726,1617112.41313646,0.0,1.0
2014-08-15,65.68,65.97,65.22,65.87,2729900,38.081191820524,38.2493335018266,37.8144843260441,38.1913536117222,4708356.6303554,0.0,1.0
2014-08-18,66.79,66.81,65.93,66.12,1318700,38.7247686006821,38.736364578703,38.2261415457848,38.3363033369831,2274409.27816025,0.0,1.0
2014-08-19,66.81,66.9,66.24,66.82,801300,38.736364578703,38.7885464797968,38.4058792051083,38.7421625677134,1382030.90512611,0.0,1.0
2014-08-20,67.09,67.31,66.3,66.8,1069300,38.8987082709951,39.0262640292246,38.4406671391709,38.7305665896925,1844260.13584345,0.0,1.0
2014-08-21,67.1,67.43,66.925,67.14,1196400,38.9045062600055,39.0958398973498,38.8030414523229,38.9276982160472,2063474.07324708,0.0,1.0
2014-08-22,66.43,67.17,66.2,66.97,1063200,38.5160409963065,38.9450921830785,38.3826872490665,38.8291324028699,1833739.24663682,0.0,1.0
2014-08-25,66.27,66.73,65.83,66.73,1063300,38.4232731721396,38.6899806666195,38.1681616556805,38.6899806666195,1833911.72023037,0.0,1.0
2014-08-26,66.22,66.64,66.16,66.57,850800,38.3942832270874,38.6377987655256,38.3594952930248,38.5972128424526,1467405.33393398,0.0,1.0
2014-08-27,66.19,66.65,66.01,66.22,774000,38.3768892600561,38.643596754536,38.2725254578683,38.3942832270874,1334945.61408662,0.0,1.0
2014-08-28,66.19,66.4,65.83,66.15,1049300,38.3768892600561,38.4986470292752,38.1681616556805,38.3536973040144,1809765.4171332,0.0,1.0
2014-08-29,66.47,66.62,66.14,66.44,2211192,38.5392329523482,38.6262027875047,38.3478993150039,38.5218389853169,3813722.30271762,0.0,1.0
2014-09-02,66.3,66.68,66.06,66.63,1363070,38.4406671391709,38.6609907215673,38.3015154029205,38.6320007765152,2350935.81161893,0.0,1.0
2014-09-03,66.53,66.66,65.75,66.55,1526900,38.5740208864108,38.6493947435465,38.1217777435971,38.5856168644317,2633499.29993394,0.0,1.0
2014-09-04,66.4,66.785,66.01,66.43,1458500,38.4986470292752,38.7218696061769,38.2725254578683,38.5160409963065,2515527.36194489,0.0,1.0
2014-09-05,67.26,67.28,66.24,66.24,1657300,38.9972740841724,39.0088700621933,38.4058792051083,38.4058792051083,2858404.86592476,0.0,1.0
2014-09-08,67.65,67.91,67.284,67.42,2142300,39.2233956555793,39.3741433698506,39.0111892577975,39.0900419083394,3694901.79464829,0.0,1.0
2014-09-09,67.15,67.52,66.97,67.4,1563500,38.9334962050577,39.1480217984437,38.8291324028699,39.0784459303185,2696624.63517369,0.0,1.0
2014-09-10,64.6,66.93,64.52,66.93,3964100,37.4550090073973,38.8059404468282,37.4086250953138,38.8059404468282,6837025.72196484,0.0,1.0
2014-09-11,64.69,64.88,64.28,64.35,2421300,37.5071909084912,37.6173526996894,37.2694733590634,37.3100592821364,4176103.12065626,0.0,1.0
2014-09-12,62.64,64.69,62.33,64.69,3324100,36.3186031613524,37.5071909084912,36.138865502029,37.5071909084912,5733194.72323688,0.0,1.0
2014-09-15,62.09,62.94,61.92,62.37,2141300,35.9997137657786,36.4925428316654,35.9011479526012,36.1620574580707,3693177.05871277,0.0,1.0
2014-09-16,62.51,62.8,62.11,62.12,2374900,36.2432293042168,36.4113709855193,36.0113097437994,36.0171077328099,4096075.37324848,0.0,1.0
2014-09-17,62.29,62.97,62.23,62.71,2353400,36.1156735459872,36.5099367986967,36.0808856119246,36.3591890844254,4058993.55063497,0.0,1.0
2014-09-18,61.4,62.92,61.34,62.92,2269100,35.8895519745803,36.7780229680879,35.8544807511524,36.7780229680879,3881986.04704452,0.5,1.0
2014-09-19,61.94,61.96,61.32,61.64,6185000,36.2051929854317,36.216883393241,35.8427903433431,36.0298368682921,10581324.6225245,0.0,1.0
2014-09-22,62.07,62.35,61.58,61.68,3185649,36.2811806361922,36.4448463455225,35.9947656448641,36.0532176839107,5450022.02140996,0.0,1.0
2014-09-23,62.09,62.77,61.89,62.08,3112021,36.2928710440015,36.6903449095181,36.1759669659084,36.2870258400969,5324058.92208785,0.0,1.0
2014-09-24,60.86,62.43,60.83,61.96,3376705,35.573910963729,36.4916079767598,35.556375352015,36.216883393241,5776881.44858555,0.0,1.0
2014-09-25,60.8,61.26,60.69,61.03,1880917,35.5388397403011,35.8077191199152,35.4745424973499,35.6732794301081,3217880.8997615,0.0,1.0
2014-09-26,61.4,61.46,60.44,60.71,1597904,35.8895519745803,35.9246231980083,35.3284123997335,35.4862329051592,2733701.04116903,0.0,1.0
2014-09-29,61.54,61.55,60.7,60.98,1442262,35.9713848292455,35.9772300331502,35.4803877012545,35.6440534105848,2467428.03762837,0.0,1.0
2014-09-30,61.58,61.825,60.92,61.56,2426153,35.9947656448641,36.1379731405282,35.6089821871569,35.9830752370548,4150672.99545864,0.0,1.0
2014-10-01,62.03,62.17,61.47,61.58,3198026,36.2577998205736,36.3396326752388,35.9304684019129,35.9947656448641,5471196.64628513,0.0,1.0
2014-10-02,62.22,62.52,61.9,62.12,2201489,36.368858694762,36.5442148119017,36.1818121698131,36.3104066557155,3766316.85722181,0.0,1.0
2014-10-03,62.61,62.82,62.03,62.46,1871590,36.5968216470436,36.7195709290413,36.2577998205736,36.5091435884737,3201924.22801465,0.0,1.0
2014-10-06,63.04,63.48,62.71,62.71,2035406,36.8481654149437,37.1053543867485,36.6552736860901,36.6552736860901,3482181.34593923,0.0,1.0
2014-10-07,62.61,63.29,62.58,63.07,1496841,36.5968216470436,36.9942955125601,36.5792860353296,36.8657010266577,2560802.02575654,0.0,1.0
2014-10-08,63.57,63.8,62.805,62.82,3202576,37.1579612218904,37.2924009116975,36.7108031231843,36.7195709290413,5478980.80587002,0.0,1.0
2014-10-09,64.1,64.62,63.66,63.71,2538385,37.4677570288371,37.7717076318792,37.2105680570323,37.2397940765556,4342679.98414663,0.0,1.0
2014-10-10,65.11,65.61,64.15,64.28,3352057,38.0581226232073,38.35038281844,37.4969830483604,37.5729706991209,5734713.54409145,0.0,1.0
2014-10-13,65.56,65.97,64.93,65.09,2920293,38.3211567989167,38.5608101590076,37.9529089529235,38.046432215398,4996049.83441972,0.0,1.0
2014-10-14,66.72,67.41,65.56,65.81,4567519,38.9992004518567,39.4025195212779,38.3211567989167,38.4672868965331,7814131.16548884,0.0,1.0
2014-10-15,67.03,67.395,65.71,66.35,4291468,39.180401772901,39.3937517154209,38.4088348574865,38.7829279073845,7341861.92646338,0.0,1.0
2014-10-16,66.28,66.91,65.27,66.51,3237231,38.7420114800519,39.1102593260451,38.1516458856817,38.8764511698589,5538268.72903793,0.0,1.0
2014-10-17,65.9,66.7,65.29,66.7,2990553,38.519893731675,38.9875100440474,38.1633362934911,38.9875100440474,5116250.94484471,0.0,1.0
2014-10-20,67.19,67.2,65.79,65.92,1934331,39.2739250353755,39.2797702392801,38.4555964887238,38.5315841394843,3309261.80087509,0.0,1.0
2014-10-21,67.51,67.53,66.75,67.26,1947523,39.4609715603244,39.4726619681337,39.0167360635706,39.314841462708,3331830.73125834,0.0,1.0
2014-10-22,67.51,67.95,67.23,67.63,1978282,39.4609715603244,39.7181605321292,39.2973058509941,39.5311140071803,3384453.36085643,0.0,1.0
2014-10-23,68.07,68.3,67.43,67.76,2303536,39.7883029789851,39.9227426687921,39.4142099290872,39.6071016579408,3940899.30406978,0.0,1.0
2014-10-24,67.74,68.29,67.25,67.94,1678732,39.5954112501315,39.9168974648875,39.3089962588034,39.7123153282246,2871981.93148259,0.0,1.0
2014-10-27,67.84,68.15,67.5,67.84,1840338,39.653863289178,39.8350646102223,39.4551263564198,39.653863289178,3148458.17189451,0.0,1.0
2014-10-28,67.46,67.83,67.02,67.69,2411009,39.4317455408011,39.6480180852734,39.1745565689963,39.5661852306082,4124764.57507328,0.0,1.0
2014-10-29,67.75,68.36,67.17,67.65,2662905,39.6012564540361,39.9578138922201,39.2622346275662,39.5428044149896,4555709.3361267,0.0,1.0
2014-10-30,67.97,67.99,66.82,67.26,2270076,39.7298509399385,39.7415413477478,39.0576524909032,39.314841462708,3883655.79204559,0.0,1.0
2014-10-31,69.56,69.57,67.97,68.58,3161701,40.6592383607786,40.6650835646833,39.7298509399385,40.0864083781225,5409051.67992892,0.0,1.0
2014-11-03,70.31,70.36,69.32,69.68,2202932,41.0976286536278,41.126854673151,40.5189534670669,40.7293808076345,3768785.547833,0.0,1.0
2014-11-04,69.91,70.3,69.33,70.11,1767869,40.8638204974416,41.0917834497231,40.5247986709716,40.9807245755347,3024477.89476116,0.0,1.0
2014-11-05,70.06,70.3,69.24,70.06,2132383,40.9514985560114,41.0917834497231,40.4721918358297,40.9514985560114,3648090.01496405,0.0,1.0
2014-11-06,69.49,70.42,69.3,70.06,1835079,40.6183219334461,41.161925896579,40.5072630592576,40.9514985560114,3139461.05205782,0.0,1.0
2014-11-07,69.29,69.76,69.02,69.48,2021394,40.501417855353,40.7761424388717,40.3435973499273,40.6124767295414,3458209.5560264,0.0,1.0
2014-11-10,70.46,70.46,68.99,68.99,2287544,41.1853067121976,41.1853067121976,40.3260617382133,40.3260617382133,3913540.12163431,0.0,1.0
2014-11-11,69.96,70.66,69.67,70.659,1603582,40.8930465169648,41.3022107902907,40.7235356037298,41.3016262699002,2743414.98800923,0.0,1.0
2014-11-12,69.31,70.01,69.1,69.8,1846367,40.5131082631623,40.9222725364881,40.3903589811645,40.7995232544904,3158772.61104554,0.0,1.0
2014-11-13,69.98,70.25,69.28,69.5,1590809,40.9047369247741,41.0625574301998,40.4955726514483,40.6241671373507,2721562.88462952,0.0,1.0
2014-11-14,69.26,70.18,69.04,70.09,1068186,40.483882243639,41.0216410028672,40.3552877577366,40.9690341677253,1827457.20666709,0.0,1.0
2014-11-17,69.7,69.95,69.04,69.04,1586313,40.7410712154438,40.8872013130602,40.3552877577366,40.3552877577366,2713871.10847708,0.0,1.0
2014-11-18,70.18,70.37,69.25,69.5,1942989,41.0216410028672,41.1326998770557,40.4780370397343,40.6241671373507,3324073.94454233,0.0,1.0
2014-11-19,69.23,70.15,69.21,69.9,1405093,40.466346631925,41.0041053911533,40.4546562241157,40.8579752935369,2403839.15243926,0.0,1.0
2014-11-20,69.56,69.59,68.94,69.23,1121962,40.6592383607786,40.6767739724926,40.29683571869,40.466346631925,1919457.41893886,0.0,1.0
2014-11-21,70.31,70.36,69.68,69.92,1843906,41.0976286536278,41.126854673151,40.7293808076345,40.8696657013462,3154562.32165249,0.0,1.0
2014-11-24,70.06,70.8,69.86,70.2,1748528,40.9514985560114,41.3840436449558,40.8345944779183,41.0333314106766,2991389.22871035,0.0,1.0
2014-11-25,70.04,70.35,69.92,70.2,1727638,40.9398081482021,41.1210094692464,40.8696657013462,41.0333314106766,2955650.52679208,0.0,1.0
2014-11-26,71.04,71.16,70.04,70.2,1164175,41.5243285386676,41.5944709855234,40.9398081482021,41.0333314106766,1991675.6010392,0.0,1.0
2014-11-28,70.84,71.915,70.65,70.87,1700074,41.4074244605745,42.0357838803248,41.296365586386,41.4249600722884,2908493.91694644,0.0,1.0
2014-12-01,70.64,71.47,70.57,70.93,1761684,41.2905203824814,41.7756723065677,41.2496039551488,41.4600312957164,3013896.57013863,0.0,1.0
2014-12-02,71.09,71.25,70.23,70.77,2648012,41.5535545581908,41.6470778206653,41.0508670223905,41.3665080332419,4530230.32762173,0.0,1.0
2014-12-03,70.97,71.21,70.65,71.04,1054235,41.483412111335,41.6236970050467,41.296365586386,41.5243285386676,1803589.77581683,0.0,1.0
2014-12-04,71.29,71.44,70.75,70.97,1260990,41.6704586362839,41.7581366948537,41.3548176254326,41.483412111335,2157307.11976672,0.0,1.0
2014-12-05,70.29,70.94,69.98,70.81,2095988,41.0859382458184,41.465876499621,40.9047369247741,41.3898888488605,3585825.29230654,0.0,1.0
2014-12-08,71.57,71.74,70.51,70.58,1576600,41.8341243456142,41.9334928119934,41.2145327317209,41.2554491590534,2697254.06626874,0.0,1.0
2014-12-09,72.23,72.51,71.17,71.32,1066946,42.2199078033215,42.3835735126518,41.6003161894281,41.6879942479979,1825335.80932967,0.0,1.0
2014-12-10,72.47,72.97,71.965,72.16,1825952,42.3601926970332,42.6524528922659,42.0650098998481,42.1789913759889,3123846.54117184,0.0,1.0
2014-12-11,72.28,72.95,72.15,72.9,1411766,42.2491338228447,42.6407624844566,42.1731461720842,42.6115364649333,2415255.34956232,0.0,1.0
2014-12-12,71.08,72.26,71.06,72.09,1824042,41.5477093542862,42.2374434150354,41.5360189464769,42.1380749486563,3120578.9049505,0.0,1.0
2014-12-15,70.35,71.39,70.13,71.1,1443597,41.1210094692464,41.7289106753305,40.992414983344,41.5593997620955,2469711.9613747,0.0,1.0
2014-12-16,70.38,70.95,69.78,70.73,1574800,41.1385450809603,41.4717217035257,40.787832846681,41.3431272176233,2694174.61852087,0.0,1.0
2014-12-17,72.27,72.61,70.34,70.63,2409025,42.2432886189401,42.4420255516984,41.1151642653417,41.2846751785767,4121370.3393334,0.0,1.0
2014-12-18,72.97,72.98,72.21,72.58,1346054,42.6524528922659,42.6582980961706,42.2082173955122,42.4244899399844,2302834.9771136,0.0,1.0
2014-12-19,73.36,73.98,72.75,73.28,3722320,42.8804158445475,43.2428184866361,42.5238584063635,42.8336542133102,6368161.07824016,0.0,1.0
2014-12-22,74.55,74.6,73.14,73.5,1940964,43.5759951092014,43.6052211287247,42.7518213586451,42.9622486992126,3320609.56582597,0.0,1.0
2014-12-23,73.72,74.72,73.4475,74.29,1737292,43.3831033803478,43.9715882335809,43.2227412578417,43.7185397466907,2952143.95146328,0.5,1.0
2014-12-24,73.22,74.16,73.12,73.69,661490,43.0888609537312,43.6420367157704,43.0300124684079,43.3654488347508,1124056.11863374,0.0,1.0
2014-12-26,73.59,73.89,73.22,73.22,696067,43.3066003494275,43.4831458053974,43.0888609537312,43.0888609537312,1182812.09138314,0.0,1.0
2014-12-29,73.74,74.23,73.23,73.51,1058667,43.3948730774124,43.6832306554967,43.0947458022635,43.2595215611688,1798970.68579363,0.0,1.0
2014-12-30,72.89,73.95,72.67,73.61,1301468,42.8946609521643,43.5184548965914,42.765194284453,43.3183700464921,2211557.34569837,0.0,1.0
2014-12-31,71.84,73.45,71.78,73.05,1472479,42.2767518562695,43.2242124699748,42.2414427650755,42.9888185286816,2502152.76044942,0.0,1.0
2015-01-02,73.41,73.69,72.06,72.28,1408947,43.2006730758455,43.3654488347508,42.4062185239807,42.535685191692,2394194.16193843,0.0,1.0
2015-01-05,74.06,74.32,72.94,73.24,1800293,43.583188230447,43.7361942922877,42.9240851948259,43.1006306507959,3059200.2327828,0.0,1.0
2015-01-06,74.48,74.98,74.11,74.31,2043199,43.830351868805,44.1245942954215,43.6126124731087,43.7303094437553,3471965.31699094,0.0,1.0
2015-01-07,75.58,75.82,74.56,74.78,1719631,44.4776852073614,44.6189215721374,43.8774306570636,44.0068973247749,2922132.98363128,0.0,1.0
2015-01-08,76.43,76.48,75.01,75.76,2122400,44.9778973326096,45.0073215752713,44.1422488410185,44.5836124809434,3606549.91940657,0.0,1.0
2015-01-09,77.0,77.36,75.96,76.47,1890404,45.3133336989525,45.5251882461164,44.70130945159,45.0014367267389,3212323.96996129,0.0,1.0
2015-01-12,77.89,78.05,77.16,77.27,1803308,45.83708521833,45.9312427948473,45.4074912754698,45.4722246093255,3064323.55920902,0.0,1.0
2015-01-13,77.09,78.03,76.79,77.97,2071558,45.3662973357435,45.9194730977826,45.1897518797735,45.8841640065887,3520155.17242086,0.0,1.0
2015-01-14,78.08,78.19,76.67,76.67,1460900,45.9488973404443,46.0136306743,45.1191336973856,45.1191336973856,2482476.80798203,0.0,1.0
2015-01-15,78.53,78.68,77.79,78.42,1388031,46.2137155243992,46.3019882523842,45.7782367330067,46.1489821905436,2358652.04070101,0.0,1.0
2015-01-16,79.39,79.62,78.22,78.68,2204285,46.7198124981797,46.8551640144234,46.0312852198969,46.3019882523842,3745695.38687293,0.0,1.0
2015-01-20,77.98,80.08,77.445,79.94,3457183,45.890048855121,47.1258670469106,45.5752094586413,47.043479167458,5874718.74765537,0.0,1.0
2015-01-21,77.73,77.92,76.77,77.53,2149673,45.7429276418127,45.854739763927,45.1779821827089,45.6252306711661,3652894.35775559,0.0,1.0
2015-01-22,79.31,79.32,77.7,77.78,1805056,46.6727337099211,46.6786185584534,45.7252730962157,45.7723518844744,3067293.89904087,0.0,1.0
2015-01-23,79.8,80.095,78.99,79.58,2127956,46.9610912880053,47.1346943197091,46.4844185568865,46.831624620294,3615991.11397509,0.0,1.0
2015-01-26,80.1,80.28,79.27,79.67,1792807,47.1376367439753,47.2435640175572,46.6491943157918,46.884588257085,3046479.42958986,0.0,1.0
2015-01-27,80.24,80.63,79.8,79.9,1373438,47.2200246234279,47.4495337161888,46.9610912880053,47.0199397733286,2333854.46108647,0.0,1.0
2015-01-28,79.63,81.03,79.58,80.77,1641685,46.8610488629557,47.6849276574821,46.831624620294,47.5319215956415,2789680.97646107,0.0,1.0
2015-01-29,79.34,79.8,78.64,79.35,1768605,46.6903882555181,46.9610912880053,46.2784488582549,46.6962731040504,3005353.47729554,0.0,1.0
2015-01-30,77.61,79.27,77.54,78.97,2333060,45.6723094594247,46.6491943157918,45.6311155196984,46.4726488598218,3964520.05040081,0.0,1.0
2015-02-02,77.1,77.78,75.95,77.72,2397703,45.3721821842758,45.7723518844744,44.6954246030577,45.7370427932804,4074366.5479697,0.0,1.0
2015-02-03,77.99,77.99,76.42,77.13,2193612,45.8959337036533,45.8959337036533,44.9720124840773,45.3898367298728,3727558.98125202,0.0,1.0
2015-02-04,78.94,80.46,77.639,80.45,2702182,46.4549943142248,47.3494912911392,45.6893755201685,47.3436064426069,4591761.34297111,0.0,1.0
2015-02-05,80.27,80.52,78.98,79.02,2177743,47.2376791690249,47.3848003823332,46.4785337083541,46.5020731024835,3700593.12153139,0.0,1.0
2015-02-06,78.12,80.0,77.755,79.88,2992413,45.9724367345736,47.078788258652,45.7576397631435,47.008170076264,5084944.80964058,0.0,1.0
2015-02-09,77.87,78.49,77.79,78.21,1346679,45.8253155212653,46.1901761302699,45.7782367330067,46.0254003713646,2288383.45218456,0.0,1.0
2015-02-10,77.7,78.56,77.21,78.25,3667034,45.7252730962157,46.2313700699962,45.4369155181315,46.0489397654939,6231314.16187389,0.0,1.0
2015-02-11,77.97,78.41,77.29,77.85,2092617,45.8841640065887,46.1430973420112,45.4839943063901,45.8135458242007,3555940.29056672,0.0,1.0
2015-02-12,79.86,80.08,77.97,78.08,1950674,46.9964003791993,47.1258670469106,45.8841640065887,45.9488973404443,3314739.52011331,0.0,1.0
2015-02-13,78.75,79.76,78.35,79.72,1884956,46.3431821921105,46.937551893876,46.1077882508173,46.9140124997467,3203066.29753342,0.0,1.0
2015-02-17,79.01,79.39,78.38,78.42,2024515,46.4961882539511,46.7198124981797,46.1254427964142,46.1489821905436,3440215.9866601,0.0,1.0
2015-02-18,79.99,80.09,78.58,79.04,1674654,47.0729034101196,47.1317518954429,46.2431397670609,46.5138427995481,2845704.50844981,0.0,1.0
2015-02-19,77.58,79.806,77.35,79.79,1672279,45.6546549138277,46.9646221971247,45.5193033975841,46.955206439473,2841668.7206348,0.0,1.0
2015-02-20,78.65,78.74,77.29,77.71,1835806,46.2843337067872,46.3372973435782,45.4839943063901,45.731157944748,3119546.73075108,0.0,1.0
2015-02-23,79.95,79.97,78.71,79.01,2038824,47.0493640159903,47.061133713055,46.3196427979812,46.4961882539511,3464530.97101591,0.0,1.0
2015-02-24,77.98,79.65,77.74,79.65,2011255,45.890048855121,46.8728185600204,45.748812490345,46.8728185600204,3417683.5460592,0.0,1.0
2015-02-25,77.7,79.2,77.69,78.01,2130917,45.7252730962157,46.6080003760654,45.7193882476834,45.907703400718,3621022.67933099,0.0,1.0
2015-02-26,76.84,77.96,76.8,77.85,1994824,45.2191761224352,45.8782791580563,45.1956367283059,45.8135458242007,3389762.69149561,0.0,1.0
2015-02-27,77.03,77.34,76.53,77.05,2717801,45.3309882445495,45.5134185490518,45.0367458179329,45.3427579416142,4618302.38292173,0.0,1.0
2015-03-02,77.58,78.24,77.08,77.28,1735765,45.6546549138277,46.0430549169616,45.3604124872112,45.4781094578578,2949549.15230811,0.0,1.0
2015-03-03,77.26,77.61,76.78,77.37,1583455,45.4663397607931,45.6723094594247,45.1838670312412,45.5310730946488,2690731.95563227,0.0,1.0
2015-03-04,76.84,77.45,76.53,77.29,1139661,45.2191761224352,45.5781518829074,45.0367458179329,45.4839943063901,1936602.0955997,0.0,1.0
2015-03-05,77.33,78.36,77.313,77.71,1670400,45.5075337005194,46.1136730993496,45.4975294580145,45.731157944748,2838475.77524347,0.0,1.0
2015-03-06,75.03,76.29,74.82,75.97,1904984,44.1540185380832,44.895509453157,44.0304367189042,44.7071943001224,3237099.45894779,0.0,1.0
2015-03-09,75.81,76.23,75.41,75.57,1017259,44.6130367236051,44.860200361963,44.3776427823118,44.4718003588291,1728606.9376487,0.0,1.0
2015-03-10,75.95,76.59,75.485,75.78,1547713,44.6954246030577,45.0720549091269,44.4217791463043,44.5953821780081,2629996.32275466,0.0,1.0
2015-03-11,75.76,76.2,75.65,75.86,1033197,44.5836124809434,44.842545816366,44.5188791470878,44.6424609662667,1755690.04762585,0.0,1.0
2015-03-12,77.13,77.32,76.048,76.28,2554502,45.3898367298728,45.5016488519871,44.7530961186745,44.8896246046246,4340811.80843569,0.0,1.0
2015-03-13,77.02,77.71,76.64,77.36,1503405,45.3251033960172,45.731157944748,45.1014791517886,45.5251882461164,2554704.66527772,0.0,1.0
2015-03-16,78.9,78.97,77.25,77.36,1480308,46.4314549200955,46.4726488598218,45.4604549122608,45.5251882461164,2515456.4163668,0.0,1.0
2015-03-17,78.62,78.91,77.98,78.66,1649194,46.2666791611902,46.4373397686278,45.890048855121,46.2902185553195,2802440.86307284,0.0,1.0
2015-03-18,80.41,80.74,78.13,78.67,1926098,47.3200670484775,47.5142670500445,45.978321583106,46.2961034038519,3272978.03744306,0.0,1.0
2015-03-19,79.73,80.61,79.44,79.62,1574800,47.2450352296903,47.7664905288516,47.0731920061031,47.1798533172952,2657608.43207277,0.5525,1.0
2015-03-20,81.73,81.97,79.64,79.71,3097571,48.4301609096023,48.5723759911917,47.1917045740943,47.2331839728912,5227413.51825252,0.0,1.0
2015-03-23,81.46,82.53,81.4,81.88,1295890,48.2701689428142,48.9042111815671,48.2346151724168,48.5190453355957,2186924.17515797,0.0,1.0
2015-03-24,80.83,81.79,80.8,81.27,2217597,47.8968543536419,48.4657146799996,47.8790774684432,48.1575820032225,3742382.83346411,0.0,1.0
2015-03-25,78.81,81.19,78.63,80.76,2605798,46.6998774169308,48.110176976026,46.5932161057387,47.855374954845,4397504.91305458,0.0,1.0
2015-03-26,78.5,79.33,78.28,79.01,2742787,46.5161829365445,47.0080100937079,46.3858191117541,46.818389984922,4628685.45756894,0.0,1.0
2015-03-27,78.45,79.2,78.01,78.45,1861417,46.4865547945467,46.9309769245136,46.225827144966,46.4865547945467,3141298.90449809,0.0,1.0
2015-03-30,78.9,79.21,78.3026,78.78,4372956,46.7532080725269,46.9369025529132,46.3992110319371,46.6821005317321,7379733.76853137,0.0,1.0
2015-03-31,77.86,79.015,77.85,78.86,3194271,46.1369427189726,46.8213527991218,46.1310170905731,46.7295055589286,5390602.96159863,0.0,1.0
2015-04-01,77.56,78.19,77.25,77.94,1849644,45.9591738669858,46.3324884561581,45.7754793865995,46.1843477461691,3121430.96947727,0.0,1.0
2015-04-02,78.31,78.65,77.51,77.68,1461666,46.4035959969528,46.6050673625379,45.929545724988,46.0302814077806,2466685.22128148,0.0,1.0
2015-04-06,79.08,79.23,78.4,78.61,1045799,46.8598693837189,46.9487538097123,46.4569266525489,46.5813648489396,1764874.42256367,0.0,1.0
2015-04-07,77.7,79.16,77.7,78.97,1632425,46.0421326645797,46.9072744109154,46.0421326645797,46.7946874713238,2754855.50211226,0.0,1.0
2015-04-08,78.04,78.43,77.72,77.8,2341964,46.2436040301647,46.4747035377475,46.0539839213788,46.1013889485753,3952262.68352227,0.0,1.0
2015-04-09,75.87,77.88,75.71,77.86,1453837,44.9577426674602,46.1487939757717,44.8629326130673,46.1369427189726,2453473.12043395,0.0,1.0
2015-04-10,75.62,76.65,75.39,76.06,1331300,44.8096019574712,45.4199416826259,44.6733125042814,45.0703296070519,2246681.55043084,0.0,1.0
2015-04-13,75.32,75.96,75.32,75.38,1185774,44.6318331054844,45.0110733230563,44.6318331054844,44.6673868758818,2001094.09508043,0.0,1.0
2015-04-14,76.1,76.18,75.51,76.08,1394505,45.0940321206501,45.1414371478466,44.7444200450761,45.082180863851,2353345.34326114,0.0,1.0
2015-04-15,75.31,76.18,75.17,76.07,1247918,44.6259074770849,45.1414371478466,44.542948679491,45.0762552354514,2105967.36051269,0.0,1.0
2015-04-16,75.77,76.08,74.83,75.32,1010026,44.8984863834646,45.082180863851,44.341477313906,44.6318331054844,1704504.45403399,0.0,1.0
2015-04-17,75.32,75.82,74.96,75.52,1303286,44.6318331054844,44.9281145254624,44.4185104831003,44.7503456734756,2199405.55181762,0.0,1.0
2015-04-20,75.27,75.71,75.01,75.4,1112665,44.6022049634866,44.8629326130673,44.4481386250981,44.6792381326809,1877716.4630888,0.0,1.0
2015-04-21,75.77,76.23,75.39,75.53,1668273,44.8984863834646,45.1710652898444,44.6733125042814,44.7562713018752,2815352.03949666,0.0,1.0
2015-04-22,76.25,76.82,75.865,76.0,2104852,45.1829165466435,45.5206773654184,44.9547798532604,45.0347758366545,3552116.09313261,0.0,1.0
2015-04-23,76.49,76.71,76.03,76.06,946377,45.3251316282329,45.4554954530232,45.0525527218532,45.0703296070519,1597091.37358378,0.0,1.0
2015-04-24,76.55,77.22,76.315,76.49,835477,45.3606853986303,45.7577025014008,45.2214331312406,45.3251316282329,1409938.22707827,0.0,1.0
2015-04-27,76.69,77.28,76.45,76.69,1396963,45.4436441962241,45.7932562717982,45.3014291146347,45.4436441962241,2357493.42652634,0.0,1.0
2015-04-28,76.53,76.8,75.81,76.42,1754739,45.3488341418312,45.5088261086193,44.9221888970629,45.283652229436,2961270.74072069,0.0,1.0
2015-04-29,75.42,76.55,74.76,75.76,1894684,44.69108938948,45.3606853986303,44.2999979151091,44.8925607550651,3197439.78569556,0.0,1.0
2015-04-30,73.86,75.52,73.325,74.95,2344836,43.7666913591487,44.7503456734756,43.4496702397723,44.4125848547007,3957109.4268655,0.0,1.0
2015-05-01,74.77,75.47,73.86,74.12,1601868,44.3059235435086,44.7207175314778,43.7666913591487,43.9207576975373,2703287.97553184,0.0,1.0
2015-05-04,75.2,75.95,74.97,75.14,1267355,44.5607255646897,45.0051476946567,44.4244361114998,44.5251717942924,2138768.94490068,0.0,1.0
2015-05-05,73.03,74.96,72.87,74.96,1525293,43.2748642019852,44.4185104831003,43.1800541475923,44.4185104831003,2574061.17486765,0.0,1.0
2015-05-06,72.46,73.24,72.02,73.11,2342440,42.9371033832103,43.399302398376,42.6763757336297,43.3222692291817,3953065.97385353,0.0,1.0
2015-05-07,74.18,74.5,72.65,72.65,1491986,43.9563114679346,44.1459315767205,43.049690322802,43.049690322802,2517852.790281,0.0,1.0
2015-05-08,74.84,75.7925,74.73,75.51,1512758,44.3474029423056,44.9118190473636,44.2822210299104,44.7444200450761,2552907.30028292,0.0,1.0
2015-05-11,73.37,75.05,73.265,74.64,1476751,43.4763355675703,44.4718411386963,43.4141164693749,44.2288903743144,2492142.43692653,0.0,1.0
2015-05-12,73.81,74.39,72.68,72.91,1444680,43.7370632171509,44.0807496643254,43.0674672080007,43.2037566611905,2438019.90706559,0.0,1.0
2015-05-13,73.4,74.96,73.21,74.08,1565805,43.494112452769,44.4185104831003,43.3815255131773,43.897055183939,2642428.60743059,0.0,1.0
2015-05-14,74.94,74.98,73.53,73.73,986147,44.4066592263012,44.4303617398994,43.5711456219632,43.6896581899544,1664206.61827741,0.0,1.0
2015-05-15,75.18,75.44,75.02,75.19,1973874,44.5488743078906,44.7029406462792,44.4540642534976,44.5547999362902,3331079.62042749,0.0,1.0
2015-05-18,74.8,75.27,74.68,74.89,1125384,44.3237004287073,44.6022049634866,44.2525928879126,44.3770310843034,1899180.85326377,0.0,1.0
2015-05-19,74.62,75.27,74.12,74.57,1065956,44.2170391175153,44.6022049634866,43.9207576975373,44.1874109755174,1798891.06795692,0.0,1.0
2015-05-20,74.84,75.35,74.36,74.5,1392910,44.3474029423056,44.6496099906831,44.0629727791267,44.1459315767205,2350653.64561753,0.0,1.0
2015-05-21,74.54,75.05,74.24,74.92,976715,44.1696340903188,44.4718411386963,43.991865238332,44.394807969502,1648289.31910843,0.0,1.0
2015-05-22,74.62,75.11,73.96,74.32,921772,44.2170391175153,44.5073949090937,43.8259476431443,44.0392702655285,1555568.35131355,0.0,1.0
2015-05-26,73.95,74.53,73.655,74.41,997912,43.8200220147447,44.1637084619192,43.6452159769577,44.0926009211245,1684061.0526204,0.0,1.0
2015-05-27,75.08,75.27,73.762,74.14,1615279,44.489618023895,44.6022049634866,43.708620200833,43.9326089543364,2725920.17433964,0.0,1.0
2015-05-28,74.89,75.37,74.48,75.02,1158691,44.3770310843034,44.6614612474822,44.1340803199214,44.4540642534976,1955389.23785041,0.0,1.0
2015-05-29,74.32,75.17,74.175,75.02,2989426,44.0392702655285,44.542948679491,43.9533486537348,44.4540642534976,5044909.66767689,0.0,1.0
2015-06-01,75.02,75.275,73.93,74.64,1311209,44.4540642534976,44.6051677776864,43.8081707579456,44.2288903743144,2212776.28562973,0.0,1.0
2015-06-02,73.79,74.79,73.46,74.69,1140091,43.7252119603518,44.3177748003078,43.5296662231663,44.2585185163122,1924000.16188105,0.0,1.0
2015-06-03,71.91,74.17,71.62,73.79,2297410,42.6111938212345,43.9503858395351,42.4393505976473,43.7252119603518,3877074.03348254,0.0,1.0
2015-06-04,71.89,72.25,71.482,71.72,1451795,42.5993425644354,42.8126651868196,42.3575769257334,42.4986068816429,2450027.07241624,0.0,1.0
2015-06-05,71.49,72.42,70.71,71.2,2034000,42.362317428453,42.9134008696121,41.9001184132874,42.1904742048658,3432547.33987555,0.0,1.0
2015-06-08,71.14,71.69,70.95,71.54,2785291,42.1549204344684,42.4808299964442,42.0423334948768,42.3919455704508,4700414.55891313,0.0,1.0
2015-06-09,70.74,71.29,70.47,70.98,1432946,41.917895298486,42.2438048604618,41.7579033316979,42.0601103800755,2418217.78784922,0.0,1.0
2015-06-10,70.89,71.33,70.05,70.4,1895521,42.0067797244794,42.2675073740601,41.5090269389164,41.716423932901,3198852.29411418,0.0,1.0
2015-06-11,71.59,72.06,71.32,71.34,1716186,42.4215737124486,42.7000782472279,42.2615817456605,42.2734330024596,2896209.2866429,0.0,1.0
2015-06-12,71.55,71.96,71.315,71.62,1133039,42.3978711988504,42.6408219632323,42.2586189314607,42.4393505976473,1912099.31436836,0.0,1.0
2015-06-15,71.52,71.64,70.95,71.41,1660878,42.3800943136517,42.4512018544464,42.0423334948768,42.3149124012565,2802872.35042174,0.0,1.0
2015-06-16,72.65,72.79,71.25,71.61,2016063,43.049690322802,43.1326491203958,42.2201023468636,42.4334249692478,3402277.13258186,0.0,1.0
2015-06-17,73.67,73.76,72.02,72.8,1881359,43.6541044195571,43.7074350751531,42.6763757336297,43.1385747487954,3174952.71917449,0.0,1.0
2015-06-18,74.77,75.51,73.52,73.52,2738276,44.3059235435086,44.7444200450761,43.5652199935637,43.5652199935637,4621072.76285401,0.0,1.0
2015-06-19,74.07,75.02,74.05,74.76,2473619,43.8911295555395,44.4540642534976,43.8792782987403,44.2999979151091,4174441.65108928,0.0,1.0
2015-06-22,72.96,74.4,72.89,74.26,1878825,43.2333848031883,44.0866752927249,43.1919054043914,44.0037164951311,3170676.37946985,0.0,1.0
2015-06-23,71.81,73.0,71.59,72.89,2151140,42.5519375372389,43.2570873167866,42.4215737124486,43.1919054043914,3630231.01509336,0.0,1.0
2015-06-24,71.35,71.74,71.18,71.34,1751933,42.6067495999349,42.8396386306843,42.5052338685825,42.6007780863259,2933817.31119407,0.5525,1.0
2015-06-25,70.65,71.66,70.63,71.37,1441602,42.1887436473076,42.7918665218127,42.1768006200897,42.6186926271528,2414131.64969893,0.0,1.0
2015-06-26,71.2,71.585,70.18,70.5,1803613,42.5171768958005,42.7470801697454,41.9080825076865,42.0991709431732,3020361.53328619,0.0,1.0
2015-06-29,70.12,71.8,70.05,71.26,1969831,41.8722534260327,42.8754677123381,41.83045283077,42.5530059774542,3298713.07174802,0.0,1.0
2015-06-30,70.17,71.12,69.94,71.12,1812390,41.9021109940775,42.4694047869288,41.7647661810714,42.4694047869288,3035059.64933306,0.0,1.0
2015-07-01,71.64,71.65,70.04,70.5,1936854,42.7799234945947,42.7858950082037,41.824481317161,42.0991709431732,3243489.21702798,0.0,1.0
2015-07-02,72.59,73.03,71.85,72.17,2759993,43.347217287446,43.6099638862403,42.9053252803829,43.0964137158697,4621932.02718053,0.0,1.0
2015-07-06,72.94,72.95,72.23,72.23,1836701,43.5562202637596,43.5621917773686,43.1322427975234,43.1322427975234,3075771.27052659,0.0,1.0
2015-07-07,74.08,74.43,73.12,73.42,2379030,44.2369728151812,44.4459757914948,43.6637075087209,43.8428529169897,3983964.79651335,0.0,1.0
2015-07-08,74.08,74.42,73.96,74.12,1815535,44.2369728151812,44.4400042778858,44.1653146518736,44.260858869617,3040326.32074327,0.0,1.0
2015-07-09,74.19,74.86,74.03,74.34,1714550,44.3026594648797,44.7027508766801,44.2071152471364,44.3922321690141,2871215.09264783,0.0,1.0
2015-07-10,74.68,75.27,74.33,74.43,1458880,44.5952636317188,44.9475829346475,44.3862606554052,44.4459757914948,2443065.68741773,0.0,1.0
2015-07-13,74.43,75.72,73.99,74.96,1702927,44.4459757914948,45.2163010470507,44.1832291927005,44.7624660127697,2851751.01576361,0.0,1.0
2015-07-14,74.81,75.26,74.29,74.55,1185020,44.6728933086353,44.9416114210385,44.3623746009693,44.5176339548023,1984454.99349073,0.0,1.0
2015-07-15,74.76,75.16,74.33,74.78,1539403,44.6430357405905,44.8818962849489,44.3862606554052,44.6549787678084,2577910.89630944,0.0,1.0
2015-07-16,75.07,75.51,74.74,74.97,1220309,44.8281526624683,45.0908992612625,44.6310927133726,44.7684375263787,2043550.56340963,0.0,1.0
2015-07-17,74.73,75.36,74.29,75.0,1162503,44.6251211997636,45.0013265571281,44.3623746009693,44.7863520672055,1946747.63573438,0.0,1.0
2015-07-20,75.28,75.37,74.41,74.51,1080190,44.9535544482564,45.0072980707371,44.4340327642769,44.4937479003665,1808904.8618747,0.0,1.0
2015-07-21,74.77,75.92,74.71,75.22,1085967,44.6490072541994,45.3357313192299,44.6131781725457,44.9177253666027,1818579.12601994,0.0,1.0
2015-07-22,75.35,75.71,74.92,74.93,851445,44.9953550435192,45.2103295334418,44.7385799583339,44.7445514719428,1425844.52746174,0.0,1.0
2015-07-23,74.53,75.43,74.23,75.25,1451117,44.5056909275844,45.0431271523909,44.3265455193156,44.9356399074296,2430065.63331361,0.0,1.0
2015-07-24,74.58,74.75,74.19,74.45,2369887,44.5355484956292,44.6370642269815,44.3026594648797,44.4579188187127,3968653.77053448,0.0,1.0
2015-07-27,75.05,75.47,74.74,74.74,1499702,44.8162096352503,45.0670132068267,44.6310927133726,44.6310927133726,2511426.91486054,0.0,1.0
2015-07-28,74.89,77.005,74.59,75.33,1231482,44.720665417507,45.9836405458022,44.5415200092382,44.9834120163012,2062261.06250861,0.0,1.0
2015-07-29,74.45,75.01,73.085,74.8,2176633,44.4579188187127,44.7923235808145,43.6428072110896,44.6669217950263,3645027.27873514,0.0,1.0
2015-07-30,74.29,75.06,74.05,74.17,2296948,44.3623746009693,44.8221811488593,44.2190582743543,44.2907164376618,3846508.8592501,0.0,1.0
2015-07-31,74.81,75.99,74.7,74.94,1642115,44.6728933086353,45.3775319144926,44.6072066589367,44.7505229855518,2749914.18848292,0.0,1.0
2015-08-03,75.52,75.76,74.89,75.0,924400,45.0968707748715,45.2401871014866,44.720665417507,44.7863520672055,1548016.23262294,0.0,1.0
2015-08-04,74.57,75.95,74.45,75.31,1312699,44.5295769820202,45.3536458600568,44.4579188187127,44.9714689890833,2198268.4558069,0.0,1.0
2015-08-05,74.5,75.11,74.05,74.75,1375836,44.4877763867575,44.8520387169041,44.2190582743543,44.6370642269815,2303998.76831135,0.0,1.0
2015-08-06,74.77,74.8,73.37,74.32,1523026,44.6490072541994,44.6669217950263,43.8129953489449,44.3802891417962,2550485.68877843,0.0,1.0
2015-08-07,75.2,75.2,73.99,74.71,912085,44.9057823393848,44.9057823393848,44.1832291927005,44.6131781725457,1527393.32056674,0.0,1.0
2015-08-10,75.28,75.7,74.92,75.4,1139005,44.9535544482564,45.2043580198328,44.7385799583339,45.025212611564,1907397.4784062,0.0,1.0
2015-08-11,76.37,76.62,75.02,75.22,1527364,45.6044494316332,45.7537372718572,44.7982950944235,44.9177253666027,2557750.17862819,0.0,1.0
2015-08-12,76.85,76.88,75.7,76.88,2132959,45.8910820848633,45.9089966256902,45.2043580198328,45.9089966256902,3571890.04275117,0.0,1.0
2015-08-13,76.8,77.52,76.02,76.55,1109510,45.8612245168185,46.2911734966636,45.3954464553195,45.7119366765945,1858004.64112665,0.0,1.0
2015-08-14,77.14,77.16,76.02,76.68,979710,46.0642559795231,46.0761990067411,45.3954464553195,45.7895663535109,1640639.31551603,0.0,1.0
2015-08-17,77.53,77.58,76.64,77.13,1509605,46.2971450102726,46.3270025783174,45.7656802990751,46.0582844659142,2528010.64998783,0.0,1.0
2015-08-18,77.71,78.0,77.25,77.51,1492152,46.4046322552339,46.5778061498938,46.1299426292217,46.2852019830547,2498783.55424143,0.0,1.0
2015-08-19,76.47,77.47,76.07,77.25,2092674,45.6641645677228,46.2613159286188,45.4253040233643,46.1299426292217,3504428.08479876,0.0,1.0
2015-08-20,75.96,76.67,75.61,76.2,1664080,45.3596173736658,45.783594839902,45.1506143973522,45.5029337002808,2786697.15748937,0.0,1.0
2015-08-21,74.39,75.85,74.39,75.77,2577659,44.4220897370589,45.2939307239672,44.4220897370589,45.2461586150955,4316592.35630313,0.0,1.0
2015-08-24,70.52,73.55,70.29,72.36,944918,42.1111139703911,43.9204825939062,41.973769157385,43.2098724744399,1582376.0303955,0.0,1.0
2015-08-25,68.95,72.4,68.87,71.99,2882987,41.1735863337843,43.2337585288758,41.1258142249126,42.9889264709084,4827899.90744364,0.0,1.0
2015-08-26,71.29,71.48,68.85,70.08,2766426,42.5709205182811,42.6843792768514,41.1138711976947,41.8483673715969,4632704.84027493,0.0,1.0
2015-08-27,73.12,73.58,71.43,71.99,1961555,43.6637075087209,43.9383971347331,42.6545217088066,42.9889264709084,3284853.93896872,0.0,1.0
2015-08-28,72.94,73.47,72.39,73.01,1642943,43.5562202637596,43.8727104850345,43.2277870152668,43.5980208590224,2751300.77160778,0.0,1.0
2015-08-31,71.25,72.7492,71.16,72.68,3306449,42.5470344638453,43.4422837841007,42.4932908413646,43.4009609099267,5537036.69876663,0.0,1.0
2015-09-01,69.48,70.7,68.94,70.05,1872600,41.4900765550592,42.2186012153524,41.1676148201753,41.83045283077,3135888.35699882,0.0,1.0
2015-09-02,70.16,70.71,69.58,70.28,1197905,41.8961394804685,42.2245727289614,41.5497916911488,41.9677976437761,2006032.43740824,0.0,1.0
2015-09-03,70.44,70.92,70.21,70.49,1380823,42.0633418615194,42.3499745147496,41.9259970485133,42.0931994295642,2312350.08478916,0.0,1.0
2015-09-04,69.16,69.93,68.45,69.8,1346190,41.2989881195725,41.7587946674625,40.8750106533363,41.681164990546,2254353.06381942,0.0,1.0
2015-09-08,70.23,70.47,69.31,69.95,1742901,41.9379400757313,42.0812564023463,41.3885608237069,41.7707376946804,2918692.16773556,0.0,1.0
2015-09-09,69.34,71.6,69.21,71.21,1503051,41.4064753645338,42.7560374401589,41.3288456876173,42.5231484094094,2517035.20820006,0.0,1.0
2015-09-10,69.52,70.26,68.99,68.99,1263337,41.5139626094951,41.9558546165582,41.1974723882201,41.1974723882201,2115605.99661744,0.0,1.0
2015-09-11,70.9,70.91,69.1,69.51,2066751,42.3380314875316,42.3440030011406,41.2631590379187,41.5079910958861,3461016.98051676,0.0,1.0
2015-09-14,70.58,71.12,70.29,71.12,887305,42.1469430520449,42.4694047869288,41.973769157385,42.4694047869288,1485896.30385925,0.0,1.0
2015-09-15,71.82,71.88,70.19,70.95,1258179,42.887410739556,42.9232398212098,41.9140540212954,42.3678890555764,2106968.32058124,0.0,1.0
2015-09-16,72.36,72.59,71.56,71.83,1450048,43.2098724744399,43.347217287446,42.732151385723,42.893382253165,2428275.46741933,0.0,1.0
2015-09-17,72.61,73.98,71.375,71.9,1439162,43.689086441559,44.5134088272488,42.9459929040941,43.2618828694132,2391845.68347022,0.5525,1.0
2015-09-18,72.11,73.44,71.41,71.48,2933345,43.3882388555408,44.1884934343492,42.9670522351154,43.0091708971579,4875134.68002834,0.0,1.0
2015-09-21,73.14,73.37,72.1,72.22,1366666,44.0079848827383,44.1463747723066,43.3822219038205,43.4544253244648,2271359.42503033,0.0,1.0
2015-09-22,72.52,72.96,72.21,72.65,1536014,43.6349338760757,43.8996797517717,43.4484083727445,43.7131542484405,2552810.9105506,0.0,1.0
2015-09-23,72.86,73.2321,72.11,72.54,1430534,43.8395102345681,44.0634010080828,43.3882388555408,43.6469677795165,2377506.19663205,0.0,1.0
2015-09-24,72.27,73.16,71.72,72.59,1864885,43.4845100830667,44.020018786179,43.1535777384467,43.6770525381183,3099385.01532027,0.0,1.0
2015-09-25,72.87,73.3,71.88,72.49,1644866,43.8455271862885,44.1042561102641,43.2498489659725,43.6168830209146,2733719.79109156,0.0,1.0
2015-09-28,71.33,72.665,70.88,72.54,1742019,42.9189166213525,43.722179676021,42.6481537939361,43.6469677795165,2895185.27147958,0.0,1.0
2015-09-29,73.55,73.76,71.35,71.46,2044968,44.2546799032732,44.3810358894008,42.9309505247932,42.9971369937172,3398677.76083215,0.0,1.0
2015-09-30,75.12,75.34,73.77,74.01,2774632,45.1993413233702,45.3317142612182,44.3870528411212,44.5314596824099,4611358.25738752,0.0,1.0
2015-10-01,75.27,75.59,74.38,75.52,1378376,45.2895955991757,45.4821380542273,44.7540868960633,45.4400193921848,2290821.10686562,0.0,1.0
2015-10-02,76.08,76.09,74.62,75.06,1156134,45.7769686885251,45.7829856402455,44.8984937373521,45.1632396130481,1921461.32083334,0.0,1.0
2015-10-05,76.42,76.55,75.42,76.27,1522414,45.9815450470175,46.0597654193822,45.3798498749811,45.891290771212,2530208.10329527,0.0,1.0
2015-10-06,75.67,76.79,75.51,76.38,1620518,45.5302736679902,46.2041722606709,45.4340024404644,45.957477240136,2693254.11822004,0.0,1.0
2015-10-07,76.72,76.75,75.51,75.88,1656252,46.1620535986284,46.1801044537895,45.4340024404644,45.6566296541179,2752642.99428342,0.0,1.0
2015-10-08,77.35,77.46,76.06,76.91,1228545,46.5411215570113,46.6073080259353,45.7649347850844,46.2763756813153,2041806.31172788,0.0,1.0
2015-10-09,77.49,77.58,76.8101,77.15,1071346,46.6253588810964,46.6795114465796,46.2162663336289,46.420782522604,1780546.11336533,0.0,1.0
2015-10-12,78.13,78.39,77.46,77.7,873393,47.0104437911996,47.1668845359291,46.6073080259353,46.751714867224,1451553.9439084,0.0,1.0
2015-10-13,77.2,78.17,76.81,77.84,1057557,46.4508672812058,47.0345115980811,46.2162061641117,46.8359521913091,1757629.193568,0.0,1.0
2015-10-14,76.39,77.5,76.2,77.42,1238673,45.9634941918564,46.6313758328167,45.8491721091695,46.5832402190538,2058638.75524861,0.0,1.0
2015-10-15,78.23,78.26,76.54,76.54,1613682,47.0706133084033,47.0886641635644,46.0537484676618,46.0537484676618,2681892.88363199,0.0,1.0
2015-10-16,78.74,79.21,78.4,78.55,1731217,47.3774778461418,47.6602745769989,47.1729014876494,47.2631557634549,2877232.65942281,0.0,1.0
2015-10-19,80.13,80.18,78.49,78.69,1479662,48.2138341352723,48.2439188938741,47.2270540531327,47.34739308754,2459155.51389969,0.0,1.0
2015-10-20,79.5,80.97,79.04,80.1,1830964,47.8347661768894,48.7192580797829,47.5579863977527,48.1957832801112,3043009.29290056,0.0,1.0
2015-10-21,79.45,80.25,79.3,79.91,1218711,47.8046814182876,48.2860375559167,47.7144271424822,48.0814611974243,2025462.48771693,0.0,1.0
2015-10-22,79.72,80.13,79.04,79.86,1919029,47.9671391147374,48.2138341352723,47.5579863977527,48.0513764388225,3189370.77973443,0.0,1.0
2015-10-23,79.47,80.0,78.72,79.64,1525294,47.8167153217283,48.1356137629076,47.3654439427011,47.9190035009745,2534994.58012581,0.0,1.0
2015-10-26,80.94,81.82,79.65,81.33,2055024,48.7012072246218,49.2306989760137,47.9250204526949,48.9358683417159,3415390.54243212,0.0,1.0
2015-10-27,79.64,81.25,79.36,80.6,2584361,47.9190035009745,48.887732727953,47.7505288528043,48.4966308661294,4295133.3500876,0.0,1.0
2015-10-28,78.91,80.06,77.29,79.69,2066053,47.479766025388,48.1717154732298,46.5050198466891,47.9490882595763,3433720.42193352,0.0,1.0
2015-10-29,78.14,78.87,77.68,78.5,3008146,47.01646074292,47.4556982185065,46.7396809637833,47.2330710048531,4999451.78190377,0.0,1.0
2015-10-30,77.32,78.39,77.03,77.97,2660822,46.5230707018502,47.1668845359291,46.3485791019597,46.9141725636738,4422209.32402508,0.0,1.0
2015-11-02,80.11,80.11,77.09,77.16,2417481,48.2018002318316,48.2018002318316,46.3846808122818,46.4267994743244,4017783.60929573,0.0,1.0
2015-11-03,79.46,79.87,78.62,79.66,2058292,47.810698370008,48.0573933905429,47.3052744254974,47.9310374044152,3420821.86405788,0.0,1.0
2015-11-04,79.14,79.8,78.765,79.57,1502647,47.6181559149563,48.0152747285003,47.3925202254427,47.876884838932,2497355.92013232,0.0,1.0
2015-11-05,79.16,79.21,78.29,78.97,1180812,47.6301898183971,47.6602745769989,47.1067150187255,47.5158677357102,1962475.44417503,0.0,1.0
2015-11-06,76.9,78.28,76.12,77.97,1432880,46.2703587295949,47.1006980670051,45.8010364954066,46.9141725636738,2381405.1808836,0.0,1.0
2015-11-09,76.2,76.67,75.37,76.13,1716088,45.8491721091695,46.1319688400266,45.3497651163793,45.8070534471269,2852088.69832238,0.0,1.0
2015-11-10,77.57,78.09,76.35,76.35,1754086,46.6734944948593,46.9863759843182,45.9394263849749,45.9394263849749,2915240.27700532,0.0,1.0
2015-11-11,78.39,78.88,77.5601,77.65,1417120,47.1668845359291,47.4617151702269,46.6675377126561,46.7216301086222,2355212.51600536,0.0,1.0
2015-11-12,77.7,78.65,77.64,78.1,1309015,46.751714867224,47.3233252806585,46.7156131569018,46.9923929360385,2175545.12789232,0.0,1.0
2015-11-13,77.29,78.19,77.265,78.06,1244239,46.5050198466891,47.0465455015218,46.4899774673882,46.9683251291571,2067889.28651208,0.0,1.0
2015-11-16,78.29,78.29,77.07,77.4,1351686,47.1067150187255,47.1067150187255,46.3726469088411,46.5712063156131,2246463.09762703,0.0,1.0
2015-11-17,78.65,79.3,78.13,78.58,949079,47.3233252806585,47.7144271424822,47.0104437911996,47.281206618616,1577341.89022656,0.0,1.0
2015-11-18,78.73,78.97,77.54,78.87,1458072,47.3714608944214,47.5158677357102,46.6554436396982,47.4556982185065,2423273.55738186,0.0,1.0
2015-11-19,79.13,79.82,78.76,78.97,1154370,47.612138963236,48.0273086319411,47.3895117495825,47.5158677357102,1918529.60377463,0.0,1.0
2015-11-20,79.64,79.98,79.36,79.57,1633073,47.9190035009745,48.1235798594669,47.7505288528043,47.876884838932,2714120.16565318,0.0,1.0
2015-11-23,79.79,80.48,79.3,79.93,1448744,48.00925777678,48.424427445485,47.7144271424822,48.0934951008651,2407770.69075849,0.0,1.0
2015-11-24,79.12,79.56,78.15,79.15,1448465,47.6061220115156,47.8708678872116,47.0224776946404,47.6241728666767,2407307.00081553,0.0,1.0
2015-11-25,79.86,80.26,79.04,79.26,1152436,48.0513764388225,48.2920545076371,47.5579863977527,47.6903593356007,1915315.35162524,0.0,1.0
2015-11-27,80.65,81.05,79.5,79.68,599711,48.5267156247312,48.7673936935458,47.8347661768894,47.943071307856,996702.36337508,0.0,1.0
2015-11-30,79.82,81.6,79.43,80.75,3296674,48.0273086319411,49.0983260381657,47.7926475148469,48.5868851419349,5478976.98571007,0.0,1.0
2015-12-01,81.13,81.16,80.0,80.3,1460088,48.8155293073087,48.8335801624698,48.1356137629076,48.3161223145185,2426624.09116323,0.0,1.0
2015-12-02,79.93,81.49,79.78,80.83,1765111,48.0934951008651,49.0321395692417,48.0032408250596,48.6350207556978,2933563.50862223,0.0,1.0
2015-12-03,77.63,79.96,77.47,79.88,1978263,46.7095962051815,48.1115459560261,46.6133249776556,48.0634103422632,3287815.97715812,0.0,1.0
2015-12-04,79.66,79.95,78.14,78.16,1646104,47.9310374044152,48.1055290043058,47.01646074292,47.0284946463607,2735777.31134025,0.0,1.0
2015-12-07,79.11,80.0,78.84,79.74,1204702,47.6001050597953,48.1356137629076,47.4376473633454,47.9791730181781,2002179.93427281,0.0,1.0
2015-12-08,78.65,79.68,78.53,79.1,1430036,47.3233252806585,47.943071307856,47.2511218600142,47.5940881080749,2376678.53501344,0.0,1.0
2015-12-09,77.57,78.675,77.19,78.12,1316371,46.6734944948593,47.3383676599594,46.4448503294855,47.0044268394793,2187770.58746366,0.0,1.0
2015-12-10,77.21,78.0,76.98,77.55,2031622,46.4568842329262,46.9322234188349,46.3184943433578,46.6614605914186,3376497.09424174,0.0,1.0
2015-12-11,77.55,78.3,76.66,76.82,2013476,46.6614605914186,47.1127319704458,46.1259518883062,46.222223115832,3346338.96626708,0.0,1.0
2015-12-14,78.19,78.28,77.0,77.29,1639264,47.0465455015218,47.1006980670051,46.3305282467986,46.5050198466891,2724409.42886772,0.0,1.0
2015-12-15,79.32,79.94,78.58,78.77,1233036,47.7264610459229,48.0995120525854,47.281206618616,47.3955287013029,2049270.2240355,0.0,1.0
2015-12-16,80.83,81.09,79.41,79.67,1704093,48.6350207556978,48.7914615004272,47.7806136114062,47.9370543561356,2832153.3547174,0.0,1.0
2015-12-17,80.58,80.89,80.12,80.71,2874008,48.4845969626887,48.6711224660199,48.207817183552,48.5628173350534,4776518.2995791,0.0,1.0
2015-12-18,79.9,80.75,79.89,79.93,3442696,48.075444245704,48.5868851419349,48.0694272939836,48.0934951008651,5721661.3328452,0.0,1.0
2015-12-21,80.08,80.93,79.68,80.67,1594851,48.1837493766705,48.6951902729014,47.943071307856,48.5387495281719,2650596.30543897,0.0,1.0
2015-12-22,80.03,81.26,79.79,80.7,1858387,48.1536646180687,48.8937496796734,48.00925777678,48.556800383333,3088585.52697136,0.0,1.0
2015-12-23,80.76,80.8997,79.62,79.65,1065635,48.9253386762053,49.0099705461046,48.234713538874,48.2528878845933,1759020.68189168,0.5525,1.0
2015-12-24,80.87,81.19,80.14,80.79,505606,48.9919779438425,49.1858376315145,48.5497355313409,48.9435130219246,834592.905533813,0.0,1.0
2015-12-28,81.19,81.29,80.34,80.66,781971,49.1858376315145,49.246418783912,48.6708978361359,48.8647575238078,1290782.64287445,0.0,1.0
2015-12-29,81.97,82.0,81.15,81.72,1000021,49.6583706202148,49.6765449659341,49.1616051705555,49.5069177392211,1650713.06903959,0.0,1.0
2015-12-30,81.89,82.25,81.5,81.97,1068430,49.6099056982968,49.8279978469278,49.3736392039467,49.6583706202148,1763634.32803308,0.0,1.0
2015-12-31,81.59,82.39,81.55,81.76,1577202,49.4281622411044,49.9128114602842,49.4039297801454,49.5311502001801,2603453.28139646,0.0,1.0
2016-01-04,79.9,80.87,79.21,80.79,1727860,48.404340765587,48.9919779438425,47.9863308140444,48.9435130219246,2852141.18850578,0.0,1.0
2016-01-05,81.5,81.76,80.0,80.15,1379146,49.3736392039467,49.5311502001801,48.4649219179844,48.5557936465807,2276526.51925676,0.0,1.0
2016-01-06,80.73,81.5,80.31,80.76,1407067,48.9071643304861,49.3736392039467,48.6527234904166,48.9253386762053,2322615.11099699,0.0,1.0
2016-01-07,80.48,80.95,79.56,79.56,1675596,48.7557114494924,49.0404428657605,48.1983648474355,48.1983648474355,2765870.13235767,0.0,1.0
2016-01-08,78.82,81.13,78.69,81.06,1481225,47.7500643196942,49.149488940076,47.6713088215775,49.1070821333977,2445026.12013964,0.0,1.0
2016-01-11,79.78,80.15,78.82,79.15,1786183,48.33164338271,48.5557936465807,47.7500643196942,47.9499821226059,2948413.70510853,0.0,1.0
2016-01-12,79.94,80.96,79.5,80.86,2004053,48.428573226546,49.0465009810003,48.162016155997,48.9859198286028,3308047.00916079,0.0,1.0
2016-01-13,79.17,81.07,79.08,80.09,1560969,47.9620983530854,49.1131402486375,47.9075753159276,48.5194449551422,2576657.81885146,0.0,1.0
2016-01-14,78.57,79.93,78.49,79.33,2233624,47.5986114387005,48.4225151113062,47.5501465167825,48.0590281969213,3686994.90122755,0.0,1.0
2016-01-15,78.58,78.81,76.64,77.14,2136006,47.6046695539402,47.7440062044544,46.4293951974291,46.7323009594165,3525858.97670846,0.0,1.0
2016-01-19,79.18,79.72,78.32,78.67,1647374,47.9681564683251,48.2952946912715,47.4471585577068,47.659192591098,2719284.6864176,0.0,1.0
2016-01-20,76.4,78.67,75.41,78.43,2210601,46.2840004316752,47.659192591098,45.6842470229401,47.513797825344,3648991.33231399,0.0,1.0
2016-01-21,76.44,77.42,76.04,76.78,1654243,46.3082328926341,46.9019281861295,46.0659082830442,46.5142088107856,2730623.19638013,0.0,1.0
2016-01-22,77.72,78.05,76.77,77.37,1926981,47.0836716433219,47.2835894462336,46.5081506955458,46.8716376099307,3180825.92314658,0.0,1.0
2016-01-25,78.2,79.2,77.15,77.61,1843092,47.3744611748298,47.9802726988046,46.7383590746563,47.0170323756847,3042352.1624469,0.0,1.0
2016-01-26,79.74,79.9,78.1,78.35,1744301,48.307410921751,48.404340765587,47.3138800224323,47.465332903426,2879279.99215898,0.0,1.0
2016-01-27,78.27,79.65,77.61,79.65,1638300,47.416867981508,48.2528878845933,47.0170323756847,48.2528878845933,2704306.43057251,0.0,1.0
2016-01-28,75.79,78.38,75.67,78.12,2732023,45.9144554020505,47.4835072491453,45.8417580191735,47.3259962529118,4509691.36749802,0.0,1.0
2016-01-29,77.09,77.23,74.93,76.63,3139556,46.7020103832178,46.7868239965742,45.3934574914322,46.4233370821893,5182397.28983856,0.0,1.0
2016-02-01,76.73,77.8,75.79,76.19,2142982,46.4839182345868,47.1321365652399,45.9144554020505,46.1567800116404,3537374.1092603,0.0,1.0
2016-02-02,75.6,77.22,74.79,77.0,2787582,45.7993512124953,46.7807658813345,45.3086438780757,46.64748734606,4601401.40898992,0.0,1.0
2016-02-03,75.68,75.92,73.4,75.8,3100417,45.8478161344133,45.9932109001672,44.4665658597507,45.9205135172903,5117791.38775336,0.0,1.0
2016-02-04,76.27,76.925,74.48,75.27,2278179,46.2052449335584,46.6020514817619,45.1208423056435,45.5994334095836,3760540.87755311,0.0,1.0
2016-02-05,73.59,76.15,73.31,75.94,2222845,44.5816700493059,46.1325475506815,44.412042822593,46.0053271306467,3669202.23870229,0.0,1.0
2016-02-08,72.23,73.59,70.91,73.28,2786917,43.7577663767002,44.5816700493059,42.9580951650535,44.3938684768738,4600303.70785073,0.0,1.0
2016-02-09,71.34,72.44,71.2,71.95,2110532,43.2185941203626,43.8849867967349,43.1337805070062,43.5881391499873,3483809.59502476,0.0,1.0
2016-02-10,71.77,72.95,71.41,71.86,1222405,43.4790930756718,44.1939506739621,43.2610009270409,43.5336161128295,2017797.53541109,0.0,1.0
2016-02-11,70.72,71.13,69.87,70.71,2265570,42.8429909754983,43.0913737003279,42.3280511801197,42.8369328602585,3739727.47354707,0.0,1.0
2016-02-12,71.29,71.67,70.64,71.67,1907675,43.1883035441639,43.4185119232743,42.7945260535803,43.4185119232743,3148957.92586365,0.0,1.0
2016-02-16,72.18,72.31,71.15,72.03,1524616,43.7274758005015,43.8062312986182,43.1034899308074,43.6366040719052,2516650.70680201,0.0,1.0
2016-02-17,72.44,72.88,72.1,72.33,2212975,43.8849867967349,44.1515438672838,43.6790108785835,43.8183475290977,3652910.04284698,0.0,1.0
2016-02-18,72.97,73.19,71.89,72.32,1838762,44.2060669044416,44.339345439716,43.5517904585488,43.8122894138579,3035204.72495414,0.0,1.0
2016-02-19,73.12,73.74,72.49,72.95,1482509,44.2969386330378,44.6725417779022,43.9152773729337,44.1939506739621,2447145.59121139,0.0,1.0
2016-02-22,74.2,74.62,73.63,73.68,1718167,44.9512150789306,45.205655919,44.6059025102649,44.6361930864637,2836141.16272812,0.0,1.0
2016-02-23,73.81,75.23,73.51,74.86,1660519,44.7149485845804,45.5752009486246,44.533205127388,45.351050684754,2740982.85404861,0.0,1.0
2016-02-24,73.23,74.06,72.16,73.5,1876013,44.363577900675,44.8664014655741,43.715359570022,44.5271470121482,3096694.14621109,0.0,1.0
2016-02-25,74.5,74.55,73.57,73.87,2094322,45.132958536123,45.1632491123218,44.5695538188264,44.7512972760189,3457052.09808306,0.0,1.0
2016-02-26,74.55,74.9,73.54,74.49,3068102,45.1632491123218,45.3752831457129,44.5513794731072,45.1269004208833,5064449.71510247,0.0,1.0
2016-02-29,74.49,75.41,74.29,74.66,3181208,45.1269004208833,45.6842470229401,45.0057381160883,45.229888379959,5251151.346755,0.0,1.0
2016-03-01,68.62,68.67,66.62,67.16,3162854,46.4172789669496,46.4511009422971,45.0643999530484,45.4296772868017,4675738.13696695,8.0,1.0
2016-03-02,70.02,70.35,68.57,68.57,2643293,47.3642942766804,47.5875193139741,46.3834569916021,46.3834569916021,3907656.15083016,0.0,1.0
2016-03-03,70.97,71.0,69.79,70.03,2168933,48.0069118082835,48.027204993492,47.2087131900818,47.3710586717499,3206396.10447594,0.0,1.0
2016-03-04,71.47,71.52,70.46,70.97,2061644,48.3451315617588,48.3789535371063,47.6619276597387,48.0069118082835,3047787.68657962,0.0,1.0
2016-03-07,71.66,71.83,70.66,70.99,1208834,48.4736550680794,48.588649784261,47.7972155611288,48.0204405984225,1787054.10842938,0.0,1.0
2016-03-08,70.97,71.93,70.84,71.71,2013444,48.0069118082835,48.6562937349561,47.9189746723799,48.5074770434269,2976532.23874617,0.0,1.0
2016-03-09,71.68,72.1125,70.83,71.0,1654088,48.4871838582184,48.7797439449745,47.9122102773104,48.027204993492,2445285.916928,0.0,1.0
2016-03-10,71.06,72.72,70.7,72.39,2880152,48.0677913639091,49.190680945447,47.8242731414068,48.9674559081533,4257811.63046464,0.0,1.0
2016-03-11,72.9,72.98,70.79,71.97,2515249,49.3124400566981,49.3665552172542,47.8851526970324,48.6833513152341,3718365.01883046,0.0,1.0
2016-03-14,72.59,73.2,72.185,72.71,1331810,49.1027438095435,49.5153719087833,48.8287858092285,49.1839165503775,1968853.07010502,0.0,1.0
2016-03-15,72.69,72.9,72.07,72.51,1272678,49.1703877602385,49.3124400566981,48.7509952659291,49.0486286489874,1881436.53190404,0.0,1.0
2016-03-16,73.36,73.6,72.14,72.51,1433055,49.6236022298954,49.7859477115636,48.7983460314157,49.0486286489874,2118526.46877509,0.0,1.0
2016-03-17,74.45,74.56,73.16,73.49,1699921,50.3609212924716,50.4353296382361,49.4883143285053,49.711539365799,2513042.16050788,0.0,1.0
2016-03-18,74.26,75.39,74.21,74.7,3298426,50.2323977861509,50.9967744290051,50.1985758108034,50.5300311692092,4876158.12812205,0.0,1.0
2016-03-21,73.02,74.33,72.82,74.16,2051196,49.3936127975322,50.2797485516375,49.2583248961421,50.1647538354559,3032342.107348,0.0,1.0
2016-03-22,72.74,73.41,72.295,72.47,1785107,49.5449661372124,50.0013192759522,49.2418659181987,49.3610626335411,2620824.94557349,0.50375,1.0
2016-03-23,72.54,72.93,72.33,72.82,1698229,49.4087413196781,49.67437971387,49.2657052612672,49.5994560642261,2493274.03147056,0.0,1.0
2016-03-24,72.49,72.55,71.77,72.19,1764926,49.3746851152946,49.4155525605549,48.8842757721712,49.1703478889932,2591195.98314904,0.0,1.0
2016-03-28,73.7,73.87,72.56,72.56,1414383,50.1988452613769,50.314636356281,49.4223638014316,49.4223638014316,2076542.32995281,0.0,1.0
2016-03-29,75.21,75.22,73.64,73.64,1696022,51.2273426337606,51.2341538746373,50.1579778161166,50.1579778161166,2490033.79956576,0.0,1.0
2016-03-30,74.85,75.3,74.49,74.82,1554031,50.9821379621989,51.288643801651,50.7369332906372,50.9617042395688,2281568.11384108,0.0,1.0
2016-03-31,75.03,75.27,74.485,74.96,2225848,51.1047402979797,51.2682100790209,50.7335276701989,51.0570616118427,3267903.80826184,0.0,1.0
2016-04-01,75.17,75.43,74.45,74.71,1428771,51.2000976702537,51.3771899330483,50.7096883271304,50.8867805899249,2097666.23418763,0.0,1.0
2016-04-04,74.67,75.49,74.21,75.26,1730363,50.8595356264181,51.4180573783086,50.5462185460892,51.2613988381442,2540451.92545734,0.0,1.0
2016-04-05,74.02,74.82,73.91,74.29,1665317,50.4168049694317,50.9617042395688,50.3418813197879,50.600708473103,2444953.9080221,0.0,1.0
2016-04-06,74.59,74.6425,73.75,73.89,1095709,50.8050456994044,50.8408047140071,50.2329014657604,50.3282588380344,1608677.50800898,0.0,1.0
2016-04-07,73.9,74.56,73.63,74.33,1113056,50.3350700789111,50.7846119767742,50.1511665752399,50.6279534366098,1634145.70141748,0.0,1.0
2016-04-08,73.91,74.71,73.78,74.22,1282267,50.3418813197879,50.8867805899249,50.2533351883906,50.553029786966,1882574.73668843,0.0,1.0
2016-04-11,72.28,73.33,72.2,73.33,2485191,49.2316490568836,49.9468293489385,49.1771591298699,49.9468293489385,3648661.15438163,0.0,1.0
2016-04-12,72.36,72.508,71.88,72.36,2314346,49.2861389838973,49.3869453488727,48.9591994218151,49.2861389838973,3397833.14360888,0.0,1.0
2016-04-13,70.56,72.75,70.4,72.74,3056326,48.0601156260889,49.5517773780891,47.9511357720615,49.5449661372124,4487179.43664152,0.0,1.0
2016-04-14,69.37,70.43,68.99,70.3,2704240,47.24957796176,47.9715694946916,46.9907508084449,47.8830233632944,3970260.41061833,0.0,1.0
2016-04-15,70.89,71.28,69.045,69.35,2111990,48.2848865750204,48.5505249692123,47.0282126332668,47.2359554800066,3100741.90331546,0.0,1.0
2016-04-18,71.25,71.27,70.37,70.9,2088898,48.5300912465821,48.5437137283355,47.9307020494314,48.2916978158972,3066839.1234579,0.0,1.0
2016-04-19,71.75,71.95,71.18,71.51,1789874,48.8706532904178,49.0068781079521,48.4824125604451,48.7071835093767,2627823.6703085,0.0,1.0
2016-04-20,70.14,72.0,69.92,71.82,1198247,47.774043509267,49.0409343123356,47.6241962099793,48.9183319765548,1759219.82747174,0.0,1.0
2016-04-21,69.82,71.065,69.58,70.14,1635966,47.5560838012121,48.4040832903629,47.392614020171,47.774043509267,2401861.90682692,0.0,1.0
2016-04-22,70.66,70.88,69.935,70.0,1821805,48.128228034856,48.2780753341437,47.6344130712943,47.678686136993,2674703.52755914,0.0,1.0
2016-04-25,71.26,71.36,70.16,70.47,1566065,48.5369024874588,48.605014896226,47.7876659910204,47.9988144581985,2299235.96646562,0.0,1.0
2016-04-26,70.53,71.935,70.06,71.37,2792536,48.0396819034588,48.996661246637,47.7195535822532,48.6118261371027,4099893.17739049,0.0,1.0
2016-04-27,68.75,69.1,66.82,67.68,3602816,46.8272810274038,47.0656744580888,45.5127115381981,46.0984782535955,5289514.88460428,0.0,1.0
2016-04-28,68.94,69.52,67.86,68.29,2273214,46.9566946040614,47.3517465749107,46.2210805893763,46.513963947075,3337444.73458839,0.0,1.0
2016-04-29,68.07,68.89,67.45,68.51,2036679,46.3641166477873,46.9226383996778,45.9418197134311,46.6638112463627,2990173.21052781,0.0,1.0
2016-05-02,69.15,69.345,68.11,68.72,1484806,47.0997306624723,47.2325498595682,46.3913616112942,46.8068473047737,2179934.65049277,0.0,1.0
2016-05-03,69.23,69.3,68.72,68.89,1295492,47.154220589486,47.201899275623,46.8068473047737,46.9226383996778,1901991.16937578,0.0,1.0
2016-05-04,70.44,70.66,68.5,68.61,2227622,47.9783807355683,48.128228034856,46.657000005486,46.7319236551298,3270508.32634028,0.0,1.0
2016-05-05,70.73,71.23,70.09,70.29,1523344,48.175906720993,48.5164687648287,47.7399873048834,47.8762121224177,2236514.64920013,0.0,1.0
2016-05-06,71.18,71.43,69.91,70.68,1432842,48.4824125604451,48.652693582363,47.6173849691025,48.1418505166095,2103643.11868443,0.0,1.0
2016-05-09,71.88,72.07,71.125,71.26,1563674,48.9591994218151,49.0886129984726,48.4449507356232,48.5369024874588,2295725.59288865,0.0,1.0
2016-05-10,72.35,73.05,71.44,72.1,2541897,49.2793277430206,49.7561146043905,48.6595048232397,49.1090467211028,3731914.70689343,0.0,1.0
2016-05-11,69.86,72.34,69.78,72.27,3002349,47.583328764719,49.2725165021439,47.5288388377053,49.2248378160069,4407932.49621318,0.0,1.0
2016-05-12,69.88,70.23,69.05,69.96,1953934,47.5969512464724,47.8353446771574,47.0316182537052,47.6514411734861,2868690.20691991,0.0,1.0
2016-05-13,69.2,69.91,69.0,69.68,1370414,47.1337868668559,47.6173849691025,46.9975620493216,47.4607264289381,2011988.74743259,0.0,1.0
2016-05-16,69.75,70.18,69.06,69.06,1704287,47.5084051150751,47.8012884727738,47.0384294945819,47.0384294945819,2502168.15239457,0.0,1.0
2016-05-17,68.16,69.71,67.93,69.71,1905140,46.4254178156777,47.4811601515683,46.2687592755133,47.4811601515683,2797052.7463115,0.0,1.0
2016-05-18,67.7,68.39,66.9,68.38,3085359,46.1121007353489,46.5820763558421,45.5672014652119,46.5752651149654,4529804.56255545,0.0,1.0
2016-05-19,66.82,67.31,66.59,67.03,1955102,45.5127115381981,45.8464623411571,45.3560529980337,45.6557475966091,2870405.0192737,0.0,1.0
2016-05-20,67.47,67.61,66.81,67.22,1551115,45.9554421951845,46.0507995674585,45.5059002973214,45.7851611732667,2277286.95560166,0.0,1.0
2016-05-23,67.54,67.95,67.18,67.63,1491349,46.0031208813215,46.2823817572667,45.7579162097598,46.0644220492119,2189540.82962874,0.0,1.0
2016-05-24,67.98,68.35,67.635,68.08,2711030,46.3028154798969,46.5548313923353,46.0678276696503,46.370927888664,3980229.22558597,0.0,1.0
2016-05-25,68.84,68.93,67.56,68.19,2356963,46.8885821952942,46.9498833631846,46.0167433630749,46.4458515383079,3460401.77210314,0.0,1.0
2016-05-26,68.74,69.09,68.34,68.78,1687317,46.8204697865271,47.0588632172121,46.5480201514586,46.8477147500339,2477253.45578177,0.0,1.0
2016-05-27,68.72,69.27,68.3,68.81,1165041,46.8068473047737,47.1814655529929,46.5207751879517,46.8681484726641,1710468.06461231,0.0,1.0
2016-05-31,69.21,69.415,68.315,68.89,1978837,47.1405981077326,47.2802285457052,46.5309920492668,46.9226383996778,2905251.8268226,0.0,1.0
2016-06-01,66.37,68.43,65.85,67.89,4515905,45.206205698746,46.609321319349,44.8520211731569,46.2415143120065,6630076.78298279,0.0,1.0
2016-06-02,66.5,66.87,65.65,66.81,4539896,45.2947518301433,45.5467677425817,44.7157963556227,45.5059002973214,6665299.4398147,0.0,1.0
2016-06-03,64.97,67.01,64.79,67.01,2643399,44.2526319760062,45.6421251148557,44.1300296402253,45.6421251148557,3880936.01128896,0.0,1.0
2016-06-06,63.62,65.13,63.11,64.97,3481956,43.3331144576499,44.3616118300336,42.9857411729375,44.2526319760062,5112072.91450276,0.0,1.0
2016-06-07,64.16,64.29,63.62,63.88,2097022,43.7009214649924,43.7894675963897,43.3331144576499,43.5102067204444,3078766.46554879,0.0,1.0
2016-06-08,64.28,64.28,63.12,63.65,1775354,43.782656355513,43.782656355513,42.9925524138142,43.35354818028,2606505.96878712,0.0,1.0
2016-06-09,64.46,64.58,63.99,64.15,1815535,43.9052586912938,43.9869935818144,43.5851303700883,43.6941102241157,2665498.15644763,0.0,1.0
2016-06-10,64.42,64.56,63.56,64.02,2384249,43.878013727787,43.9733711000609,43.2922470123896,43.6055640927184,3500462.0202927,0.0,1.0
2016-06-13,64.24,65.293,64.17,64.5,2077501,43.7554113920061,44.472635056324,43.7077327058691,43.9325036548007,3050106.48955713,0.0,1.0
2016-06-14,64.55,64.9,64.04,64.32,2542113,43.9665598591842,44.2049532898692,43.6191865744719,43.8099013190198,3732231.82972598,0.0,1.0
2016-06-15,65.54,65.6,64.405,64.67,2378978,44.6408727059788,44.6817401512391,43.8677968664719,44.0482947497048,3492723.34228174,0.0,1.0
2016-06-16,66.25,66.43,65.12,65.37,2571006,45.1244708082255,45.2470731440063,44.3548005891569,44.5250816110747,3774651.41306326,0.0,1.0
2016-06-17,65.81,66.11,65.16,65.99,3112298,44.8247762096501,45.0291134359515,44.3820455526637,44.9473785454309,4569355.35878716,0.0,1.0
2016-06-20,65.84,67.27,65.81,66.59,2466177,44.8452099322802,45.8192173776502,44.8247762096501,45.3560529980337,3620745.53614971,0.0,1.0
2016-06-21,66.0,66.23,65.73,66.01,2493815,44.9541897863077,45.1108483264721,44.7702862826364,44.9610010271844,3661322.57710341,0.0,1.0
2016-06-22,66.37,66.775,65.73,66.21,2976013,45.206205698746,45.4820609542529,44.7702862826364,45.0972258447186,4369267.00122234,0.0,1.0
2016-06-23,66.09,66.42,65.81,66.41,2458558,45.3586072133625,45.5850914073466,45.1664388063457,45.5782282499531,3582255.016246,0.50375,1.0
2016-06-24,65.5,65.85,64.42,65.0,3818169,44.9536809271485,45.1938914359195,44.2124599286551,44.6105230574756,5563283.4584846,0.0,1.0
2016-06-27,65.97,66.04,64.6,64.88,2256030,45.276249324641,45.3242914263952,44.3359967617373,44.5281651687541,3287160.51616495,0.0,1.0
2016-06-28,67.79,67.8,66.24,66.49,2614001,46.5253439702503,46.5322071276438,45.4615545742644,45.6331335091008,3808744.0665309,0.0,1.0
2016-06-29,68.01,68.88,67.52,68.0,1599557,46.6763334329064,47.2734281261372,46.340038720627,46.6694702755129,2330643.03832629,0.0,1.0
2016-06-30,68.88,68.89,67.61,68.05,1993852,47.2734281261372,47.2802912835307,46.4018071371681,46.7037860624802,2905152.66617754,0.0,1.0
2016-07-01,69.0,69.25,68.41,69.01,2266838,47.3557860148587,47.5273649496952,46.9508597286447,47.3626491722522,3302908.3700759,0.0,1.0
2016-07-05,69.78,70.38,68.84,68.98,2277166,47.8911122915484,48.3029017351559,47.2459754965634,47.3420597000718,3317956.8374327,0.0,1.0
2016-07-06,69.22,69.82,68.49,69.61,2586712,47.5067754775148,47.9185649211222,47.0057649877924,47.7744386158596,3768982.48387214,0.0,1.0
2016-07-07,69.3,69.32,68.345,69.07,2037143,47.5616807366624,47.5754070514494,46.9062492055872,47.4038281166129,2968230.04808528,0.0,1.0
2016-07-08,70.5,70.52,69.46,69.83,2416331,48.3852596238774,48.3989859386643,47.6714912549578,47.9254280785157,3520727.94119997,0.0,1.0
2016-07-11,70.77,70.92,69.85,70.61,2312410,48.5705648735007,48.6735122344026,47.9391543933026,48.4607543552054,3369309.29517116,0.0,1.0
2016-07-12,71.02,71.13,70.03,70.43,1967071,48.7421438083372,48.8176385396652,48.0626912263849,48.3372175221232,2866131.26762193,0.0,1.0
2016-07-13,70.91,71.53,70.72,71.31,2041718,48.6666490770091,49.0921648354035,48.5362490865335,48.9411753727475,2974896.07617952,0.0,1.0
2016-07-14,70.45,71.09,70.15,70.81,1287259,48.3509438369101,48.7901859100914,48.1450491151064,48.5980175030746,1875607.57564305,0.0,1.0
2016-07-15,69.57,70.55,69.33,70.55,1461960,47.7469859862858,48.4195754108447,47.5822702088428,48.4195754108447,2130156.59730257,0.0,1.0
2016-07-18,69.82,69.99,69.43,69.73,1418430,47.9185649211222,48.035238596811,47.6509017827774,47.8567965045811,2066730.97917309,0.0,1.0
2016-07-19,70.71,70.75,69.45,69.7,1808527,48.52938592914,48.5568385587138,47.6646280975643,47.8362070324008,2635123.88878617,0.0,1.0
2016-07-20,70.09,70.715,69.96,70.63,1626345,48.1038701707456,48.5328175078367,48.0146491246307,48.4744806699923,2369674.63626915,0.0,1.0
2016-07-21,69.95,70.1,69.52,70.0,1954039,48.0077859672372,48.1107333281391,47.7126701993185,48.0421017542045,2847142.92267676,0.0,1.0
2016-07-22,70.32,70.58,69.64,69.96,2021338,48.2617227907951,48.440164883025,47.79502808804,48.0146491246307,2945201.28873456,0.0,1.0
2016-07-25,70.16,70.75,69.84,70.48,1665066,48.1519122724998,48.5568385587138,47.9322912359092,48.3715333090905,2426093.27535924,0.0,1.0
2016-07-26,69.82,69.9,69.37,69.7,1890059,47.9185649211222,47.9734701802699,47.6097228384167,47.8362070324008,2753920.52322984,0.0,1.0
2016-07-27,65.96,67.32,65.38,66.37,11465796,45.2693861672475,46.2027755727578,44.871323038427,45.5507756203793,16706299.0729742,0.0,1.0
2016-07-28,66.85,67.26,65.41,65.74,4188922,45.8802071752653,46.1615966283971,44.8919125106074,45.1183967045915,6103491.08996543,0.0,1.0
2016-07-29,67.99,68.42,66.7,66.85,3395010,46.6626071181195,46.9577228860382,45.7772598143634,45.8802071752653,4946717.38584379,0.0,1.0
2016-08-01,68.36,68.67,67.9,67.99,2352751,46.9165439416774,47.1293018208746,46.6008387015784,46.6626071181195,3428088.36388151,0.0,1.0
2016-08-02,67.27,68.22,66.93,68.22,2884411,46.1684597857905,46.820459738169,45.935112434413,46.820459738169,4202746.39592198,0.0,1.0
2016-08-03,66.01,66.93,65.62,66.8,3708200,45.3037019542148,45.935112434413,45.03603881587,45.845891388298,5403052.54187351,0.0,1.0
2016-08-04,66.36,66.65,66.0,66.04,2880364,45.5439124629859,45.7429440273961,45.2968387968214,45.3242914263952,4196849.6930373,0.0,1.0
2016-08-05,67.23,67.23,66.11,66.57,2018100,46.1410071562167,46.1410071562167,45.3723335281494,45.6880387682485,2940483.34360469,0.0,1.0
2016-08-08,68.3,68.55,67.08,67.32,2210015,46.8753649973167,47.0469439321531,46.0380597953148,46.2027755727578,3220114.11556242,0.0,1.0
2016-08-09,68.64,68.73,67.97,68.3,2477654,47.1087123486942,47.1704807652354,46.6488808033326,46.8753649973167,3610078.94465861,0.0,1.0
2016-08-10,67.26,68.8,66.9,68.57,2411870,46.1615966283971,47.2185228669896,45.9145229622326,47.06067024694,3514228.01741234,0.0,1.0
2016-08-11,66.34,67.38,65.94,67.33,1485992,45.5301861481989,46.2439545171186,45.2556598524606,46.2096387301513,2165172.55078035,0.0,1.0
2016-08-12,66.36,67.2,66.075,66.4,1365419,45.5439124629859,46.1204176840363,45.3483124772723,45.5713650925597,1989491.01954381,0.0,1.0
2016-08-15,66.54,66.995,66.32,66.44,1288963,45.6674492960681,45.9797229574704,45.516459833412,45.5988177221335,1878090.39791028,0.0,1.0
2016-08-16,65.99,66.55,65.82,66.22,1399000,45.2899756394279,45.6743124534616,45.1733019637391,45.4478282594774,2038420.39428322,0.0,1.0
2016-08-17,66.26,66.33,65.015,66.11,1893963,45.4752808890513,45.5233229908055,44.6208177935658,45.3723335281494,2759608.86720359,0.0,1.0
2016-08-18,65.64,66.61,65.3901,66.06,1865878,45.0497651306569,45.7154913978223,44.8782548273944,45.3380177411821,2718687.46850921,0.0,1.0
2016-08-19,65.38,65.595,64.6,65.38,1599237,44.871323038427,45.0188809223863,44.3359967617373,44.871323038427,2330176.78062352,0.0,1.0
2016-08-22,65.34,65.665,64.77,65.5,1656160,44.8438704088532,45.0669230241406,44.4526704374261,44.9536809271485,2413116.74066911,0.0,1.0
2016-08-23,65.05,65.73,65.05,65.68,1008015,44.6448388444429,45.111533547198,44.6448388444429,45.0772177602307,1468733.61954496,0.0,1.0
2016-08-24,64.81,65.22,64.27,64.74,1727180,44.4801230669999,44.7615125201317,44.1095125677532,44.4320809652457,2516596.8095769,0.0,1.0
2016-08-25,65.61,66.17,64.47,64.77,1839731,45.0291756584765,45.4135124725102,44.2467757156223,44.4526704374261,2680589.84302721,0.0,1.0
2016-08-26,64.55,66.36,64.16,65.65,2437709,44.30168097477,45.5439124629859,44.0340178364251,45.0566282880504,3551876.86985543,0.0,1.0
2016-08-29,65.01,65.56,64.58,64.64,1441056,44.6173862148691,44.9948598715092,44.3222704469504,44.3634493913111,2099698.31286933,0.0,1.0
2016-08-30,64.68,65.05,64.17,65.0,1571166,44.390902020885,44.6448388444429,44.0408809938186,44.6105230574756,2289275.78070363,0.0,1.0
2016-08-31,64.87,65.07,64.4,64.65,3215279,44.5213020113607,44.6585651592298,44.1987336138681,44.3703125487046,4684839.3759189,0.0,1.0
2016-09-01,64.41,64.96,64.25,64.9,1900474,44.2055967712616,44.5830704279018,44.0957862529663,44.541891483541,2769095.75439957,0.0,1.0
2016-09-02,64.59,65.36,64.01,64.68,1994586,44.3291336043438,44.8575967236401,43.9310704755233,44.390902020885,2906222.14478327,0.0,1.0
2016-09-06,65.0,65.02,64.09,64.68,2754907,44.6105230574756,44.6242493722625,43.9859757346709,44.390902020885,4014051.90361229,0.0,1.0
2016-09-07,65.72,65.77,64.42,65.0,2250661,45.1046703898046,45.1389861767718,44.2124599286551,44.6105230574756,3279337.58614572,0.0,1.0
2016-09-08,64.41,65.37,64.27,65.37,4005264,44.2055967712616,44.8644598810335,44.1095125677532,44.8644598810335,5835891.22379441,0.0,1.0
2016-09-09,62.8,64.09,62.44,63.76,3197749,43.1006284309149,43.9859757346709,42.8535547647504,43.7594915406868,4659297.19613922,0.0,1.0
2016-09-12,63.81,64.02,62.39,62.51,2617743,43.7938073276541,43.9379336329167,42.8192389777831,42.9015968665046,3814196.36754263,0.0,1.0
2016-09-13,62.73,63.35,62.58,63.27,2299203,43.0525863291607,43.4781020875551,42.9496389682588,43.4231968284074,3350065.96554479,0.0,1.0
2016-09-14,63.61,64.44,63.08,64.44,2683675,43.656544179785,44.226186243442,43.2927968379317,44.226186243442,3910262.93897642,0.0,1.0
2016-09-15,64.36,64.48,63.18,63.56,2099037,44.1712809842943,44.2536388730158,43.3614284118663,43.6222283928177,3058413.03013228,0.0,1.0
2016-09-16,64.42,64.46,63.58,64.02,4428491,44.2124599286551,44.2399125582289,43.6359547076046,43.9379336329167,6452556.37619705,0.0,1.0
2016-09-19,65.13,65.18,64.37,64.56,1970222,44.6997441035905,44.7340598905578,44.1781441416878,44.3085441321635,2870722.44893887,0.0,1.0
2016-09-20,65.21,65.56,65.13,65.45,2001454,44.7546493627382,44.9948598715092,44.6997441035905,44.9193651401812,2916229.2007289,0.0,1.0
2016-09-21,66.01,66.19,64.41,65.31,4050043,45.3037019542148,45.4272387872971,44.2055967712616,44.8232809366728,5901136.70402001,0.0,1.0
2016-09-22,64.36,64.4,62.98,63.09,3080901,46.5759597560271,46.6049069031719,45.5772831795305,45.6568878341788,4257277.56118522,3.50375,1.0
2016-09-23,64.44,65.07,63.74,64.13,3699559,46.6338540503167,47.0897716178478,46.1272789752823,46.4095136599443,5112156.96868574,0.0,1.0
2016-09-26,64.49,64.865,64.19,64.19,3146770,46.6700379842478,46.9414174887305,46.4529343806616,46.4529343806616,4348297.23876581,0.0,1.0
2016-09-27,64.58,65.86,64.21,64.87,3298005,46.7351690653236,47.6614777739581,46.467407954234,46.9450358821236,4557278.1089612,0.0,1.0
2016-09-28,65.51,65.59,64.65,64.71,2383510,47.4081902364409,47.4660845307305,46.7858265728271,46.8292472935443,3293602.63113309,0.0,1.0
2016-09-29,64.43,65.65,64.43,65.16,2899036,46.6266172635305,47.5095052514478,46.6266172635305,47.1549026989236,4005971.27654156,0.0,1.0
2016-09-30,64.33,65.33,64.18,64.93,3210173,46.5542493956684,47.2779280742891,46.4456975938754,46.9884566028409,4435909.32666212,0.0,1.0
2016-10-03,63.09,64.08,63.07,64.08,2410624,45.6568878341788,46.3733297260133,45.6424142606064,46.3733297260133,3331069.53571522,0.0,1.0
2016-10-04,62.51,63.4,62.17,63.4,3049185,45.2371542005788,45.8812282245512,44.9911034498478,45.8812282245512,4213451.48072027,0.0,1.0
2016-10-05,61.41,62.86,61.01,62.57,4150346,44.4411076540961,45.4904417380961,44.1516361826478,45.2805749212961,5735067.40299504,0.0,1.0
2016-10-06,61.36,61.97,60.25,61.04,3834437,44.404923720165,44.8463677141236,43.6016403868961,44.1733465430064,5298535.26610507,0.0,1.0
2016-10-07,60.8,62.48,60.68,61.66,2461999,43.9996636601374,45.2154438402202,43.912822218703,44.6220273237512,3402060.98747102,0.0,1.0
2016-10-10,60.84,61.11,60.68,60.8,1945670,44.0286108072823,44.2240040505099,43.912822218703,43.9996636601374,2688582.73358061,0.0,1.0
2016-10-11,60.5,61.03,60.41,60.81,2560983,43.7825600565512,44.1661097562202,43.7174289754754,44.0069004469237,3538839.92393031,0.0,1.0
2016-10-12,61.15,62.01,60.51,60.66,3115162,44.2529511976547,44.8753148612685,43.7897968433374,43.8983486451305,4304620.39580528,0.0,1.0
2016-10-13,61.15,61.34,60.5,60.83,2279223,44.2529511976547,44.3904501465926,43.7825600565512,44.0213740204961,3149495.85684099,0.0,1.0
2016-10-14,61.4,62.02,60.86,61.27,2293184,44.4338708673099,44.8825516480547,44.0430843808547,44.3397926390892,3168787.56794488,0.0,1.0
2016-10-17,61.34,62.21,61.31,62.21,1949873,44.3904501465926,45.0200505969926,44.368739786234,45.0200505969926,2694390.55979433,0.0,1.0
2016-10-18,61.08,62.18,60.92,61.99,2221985,44.2022936901512,44.998340236634,44.0865051015719,44.8608412876961,3070402.74315538,0.0,1.0
2016-10-19,61.24,61.38,60.86,61.06,2720136,44.3180822787306,44.4193972937374,44.0430843808547,44.1878201165788,3758762.11412574,0.0,1.0
2016-10-20,61.03,61.62,60.82,61.19,1866149,44.1661097562202,44.5930801766064,44.0141372337099,44.2818983447995,2578698.32997822,0.0,1.0
2016-10-21,61.03,61.24,60.43,60.57,1867480,44.1661097562202,44.3180822787306,43.7319025490478,43.8332175640547,2580537.54403734,0.0,1.0
2016-10-24,60.71,61.77,60.56,61.39,1498949,43.9345325790616,44.7016319783995,43.8259807772685,44.4266340805236,2071290.814947,0.0,1.0
2016-10-25,60.37,60.73,59.855,60.04,2733804,43.6884818283306,43.949006152634,43.3157873088409,43.4496678643857,3777648.94940746,0.0,1.0
2016-10-26,61.15,61.56,60.04,61.44,2433176,44.2529511976547,44.5496594558892,43.4496678643857,44.4628180144547,3362232.53756431,0.0,1.0
2016-10-27,59.85,60.97,59.58,60.97,2064423,43.3121689154478,44.122689035503,43.1167756722202,44.122689035503,2852679.04249266,0.0,1.0
2016-10-28,60.18,60.94,59.87,59.99,1810667,43.5509828793926,44.1009786751443,43.3266424890202,43.4134839304547,2502031.7075682,0.0,1.0
2016-10-31,61.75,61.94,60.33,60.54,2013847,44.6871584048271,44.824657353765,43.6595346811857,43.8115072036961,2782791.67190383,0.0,1.0
2016-11-01,60.82,61.82,60.55,61.64,2129153,44.0141372337099,44.7378159123305,43.8187439904823,44.6075537501788,2942124.8171331,0.0,1.0
2016-11-02,60.87,61.98,60.75,61.06,2335524,44.0503211676409,44.8536045009098,43.9634797262064,44.1878201165788,3227294.19699288,0.0,1.0
2016-11-03,61.3,61.73,60.75,60.89,2036015,44.3615029994478,44.6726848312547,43.9634797262064,44.0647947412133,2813424.05151497,0.0,1.0
2016-11-04,61.59,61.95,61.07,61.5,1698263,44.5713698162478,44.8318941405512,44.195056903365,44.5062387351719,2346708.62935586,0.0,1.0
2016-11-07,61.61,62.55,61.275,62.33,1760475,44.5858433898202,45.2661013477236,44.3434110324823,45.1068920384271,2432674.9592173,0.0,1.0
2016-11-08,62.57,62.82,61.32,61.66,1570281,45.2805749212961,45.4614945909512,44.3759765730202,44.6220273237512,2169859.42295954,0.0,1.0
2016-11-09,61.28,62.43,60.21,61.41,2501817,44.3470294258754,45.1792599062892,43.5726932397512,44.4411076540961,3457082.64442503,0.0,1.0
2016-11-10,59.98,61.44,59.29,61.44,2336917,43.4062471436685,44.4628180144547,42.9069088554202,44.4628180144547,3229219.08443416,0.0,1.0
2016-11-11,60.05,61.1,59.87,60.0,2325905,43.4569046511719,44.2167672637237,43.3266424890202,43.4207207172409,3214002.3862982,0.0,1.0
2016-11-14,61.0,61.565,59.02,60.1,3065813,44.1443993958616,44.5532778492823,42.7115156121926,43.493088585103,4236428.52908612,0.0,1.0
2016-11-15,59.3,61.5,58.597,61.25,3901686,42.9141456422064,44.5062387351719,42.4053995311361,44.3253190655168,5391461.86735326,0.0,1.0
2016-11-16,59.93,60.09,58.91,59.18,2089078,43.3700632097375,43.4858517983168,42.6319109575444,42.8273042007719,2886748.03019172,0.0,1.0
2016-11-17,58.99,60.55,58.86,59.87,1416578,42.689805251834,43.8187439904823,42.5957270236133,43.3266424890202,1957468.19942239,0.0,1.0
2016-11-18,58.98,59.39,58.28,59.15,1740942,42.6825684650478,42.9792767232823,42.1759933900133,42.8055938404133,2405683.69834828,0.0,1.0
2016-11-21,58.81,59.67,58.71,59.05,1950712,42.5595430896823,43.1819067532961,42.4871752218202,42.7332259725513,2695549.91411108,0.0,1.0
2016-11-22,60.06,60.24,58.69,59.04,2187609,43.4641414379581,43.5944036001099,42.4727016482478,42.725989185765,3022900.99822969,0.0,1.0
2016-11-23,59.21,59.88,58.45,59.77,1822459,42.8490145611306,43.3338792758064,42.2990187653788,43.2542746211581,2518326.23212497,0.0,1.0
2016-11-25,59.43,59.74,58.94,59.3,773496,43.0082238704271,43.2325642607995,42.653621317903,42.9141456422064,1068839.00666283,0.0,1.0
2016-11-28,59.98,60.65,59.33,59.34,2226362,43.4062471436685,43.8911118583443,42.935856002565,42.9430927893513,3076451.00757066,0.0,1.0
2016-11-29,60.49,60.93,60.05,60.12,2596625,43.775323269765,44.0937418883581,43.4569046511719,43.5075621586754,3588091.06404671,0.0,1.0
2016-11-30,60.01,60.7,59.64,60.04,3672355,43.4279575040271,43.9272957922754,43.1601963929375,43.4496678643857,5074565.69951659,0.0,1.0
2016-12-01,59.7,60.22,59.11,59.6,2997082,43.2036171136547,43.5799300265374,42.7766466932685,43.1312492457926,4141454.05763838,0.0,1.0
2016-12-02,60.5,60.98,60.0,60.15,2080268,43.7825600565512,44.1299258222892,43.4207207172409,43.529272519034,2874574.11895146,0.0,1.0
2016-12-05,61.09,61.14,60.28,60.52,3081424,44.2095304769374,44.2457144108685,43.6233507472547,43.7970336301237,4258000.25761867,0.0,1.0
2016-12-06,61.79,62.12,61.11,61.23,4399888,44.7161055519719,44.9549195159167,44.2240040505099,44.3108454919443,6079891.71158961,0.0,1.0
2016-12-07,62.63,62.65,61.74,61.8,3291564,45.3239956420133,45.3384692155857,44.6799216180409,44.7233423387581,4548377.75001698,0.0,1.0
2016-12-08,62.9,63.1,61.91,62.29,2003203,45.5193888852409,45.664124620965,44.8029469934064,45.0779448912823,2768083.4867459,0.0,1.0
2016-12-09,62.87,63.74,62.73,62.85,2807326,45.4976785248823,46.1272789752823,45.3963635098754,45.4832049513098,3879243.76237076,0.0,1.0
2016-12-12,63.02,63.34,62.5501,62.76,1620744,45.6062303266754,45.837807503834,45.2661737155915,45.418073870234,2239590.64690023,0.0,1.0
2016-12-13,63.15,63.65,62.58,63.61,2083653,45.700308554896,46.0621478942064,45.2878117080823,46.0332007470616,2879251.60925206,0.0,1.0
2016-12-14,62.79,63.5,62.39,63.33,2452873,45.4397842305926,45.9535960924133,45.1503127591443,45.8305707170478,3389450.41834745,0.0,1.0
2016-12-15,63.0,63.58,62.25,62.74,2287433,45.5917567531029,46.0114903867029,45.0489977441374,45.4036002966616,3160840.67083448,0.0,1.0
2016-12-16,64.05,64.22,63.08,63.46,3408845,46.3516193656547,46.4746447410202,45.6496510473926,45.9246489452685,4710440.00701692,0.0,1.0
2016-12-19,64.14,64.47,63.79,64.29,2121402,46.4167504467305,46.6555644106753,46.1634629092133,46.5253022485236,2931414.26253341,0.0,1.0
2016-12-20,64.41,64.63,63.905,64.08,2303520,46.6121436899581,46.7713529992547,46.2466859572547,46.3733297260133,3183070.14984947,0.0,1.0
2016-12-21,63.46,65.14,63.17,64.5,4001162,45.9246489452685,47.1404291253512,45.7147821284685,46.677274771034,5528920.6635549,0.0,1.0
2016-12-22,62.97,63.05,62.1,62.95,1578031,45.9345995270995,45.9929569665495,45.2999623730805,45.920010167237,2163262.83657653,0.50375,1.0
2016-12-23,62.95,63.3,62.7,63.2,1238468,45.920010167237,46.1753239648308,45.7376431689557,46.1023771655183,1697768.80092296,0.0,1.0
2016-12-27,63.19,63.59,62.78,63.02,933456,46.0950824855871,46.3868696828372,45.7960006084057,45.9710729267558,1279639.42050529,0.0,1.0
2016-12-28,62.92,63.4,62.51,63.39,1206611,45.8981261274432,46.2482707641434,45.5990442502619,46.2409760842121,1654097.24809236,0.0,1.0
2016-12-29,63.68,63.8,62.82,63.05,1301937,46.4525218022184,46.5400579613935,45.8251793281307,45.9929569665495,1784776.04537803,0.0,1.0
2016-12-30,64.36,64.44,63.19,63.59,1542237,46.9485600375436,47.0069174769937,46.0950824855871,46.3868696828372,2114194.19979283,0.0,1.0
2017-01-03,63.63,64.87,63.22,64.87,3005055,46.4160484025622,47.3205887140375,46.1169665253808,47.3205887140375,4119515.90518087,0.0,1.0
2017-01-04,64.28,64.42,63.32,63.84,1934044,46.8902025980936,46.9923281171312,46.1899133246933,46.5692366811185,2651307.55321271,0.0,1.0
2017-01-05,65.15,65.2,63.3354,63.97,1693783,47.5248397521126,47.5613131517689,46.2011471317875,46.6640675202248,2321942.86241848,0.0,1.0
2017-01-06,65.38,65.71,64.72,64.97,1638043,47.6926173905314,47.9333418282628,47.2111685150687,47.3935355133501,2245531.01087008,0.0,1.0
2017-01-09,64.47,65.2899,64.46,65.26,1777888,47.0288015167874,47.6268923243509,47.0215068368562,47.6050812313564,2437239.21646366,0.0,1.0
2017-01-10,63.88,64.42,63.5,63.98,1958785,46.5984154008435,46.9923281171312,46.3212175634559,46.671362200156,2685224.05158299,0.0,1.0
2017-01-11,63.31,64.1,63.29,63.84,2235644,46.1826186447621,46.7588983593311,46.1680292848996,46.5692366811185,3064759.55226183,0.0,1.0
2017-01-12,64.11,64.4,62.76,63.19,2286706,46.7661930392623,46.9777387572687,45.7814112485432,46.0950824855871,3134758.51106636,0.0,1.0
2017-01-13,63.39,63.98,63.04,63.94,1534872,46.2409760842121,46.671362200156,45.9856622866183,46.642183480431,2104097.80067811,0.0,1.0
2017-01-17,63.48,63.95,63.08,63.54,2156642,46.3066282035934,46.6494781603623,46.0148410063433,46.3503962831809,2956458.70733849,0.0,1.0
2017-01-18,63.6,64.13,63.14,63.51,2113681,46.3941643627684,46.7807823991248,46.0586090859308,46.3285122433872,2897565.10212912,0.0,1.0
2017-01-19,63.0,63.52,62.95,63.37,1940869,45.9564835668933,46.3358069233184,45.920010167237,46.2263867243496,2660663.68681188,0.0,1.0
2017-01-20,63.36,63.77,62.84,63.2,2100723,46.2190920444184,46.5181739215997,45.8397686879932,46.1023771655183,2879801.47148031,0.0,1.0
2017-01-23,63.02,63.37,62.645,63.17,2037116,45.9710729267558,46.2263867243496,45.6975224293338,46.0804931257246,2792605.04806016,0.0,1.0
2017-01-24,62.29,63.15,62.04,63.08,2848908,45.4385612917743,46.065903765862,45.256194293493,46.0148410063433,3905459.90619041,0.0,1.0
2017-01-25,61.7,62.53,61.54,62.28,2656312,45.0081751758304,45.6136336101244,44.8914602969303,45.431266611843,3641437.35576314,0.0,1.0
2017-01-26,61.52,62.1,61.4,61.98,2200727,44.8768709370678,45.2999623730805,44.7893347778928,45.2124262139055,3016893.16150985,0.0,1.0
2017-01-27,61.02,61.89,60.66,61.66,2565287,44.5121369405052,45.1467740945242,44.2495284629801,44.9789964561054,3516654.63622254,0.0,1.0
2017-01-30,60.7,61.02,60.38,60.82,3167707,44.2787071827051,44.5121369405052,44.045277424905,44.3662433418801,4342489.36190944,0.0,1.0
2017-01-31,60.77,61.61,60.48,60.77,2922953,44.3297699422239,44.9425230564491,44.1182242242175,44.3297699422239,4006965.38785351,0.0,1.0
2017-02-01,59.9,61.03,59.49,60.74,4693219,43.6951327882049,44.5194316204364,43.3960509110235,44.3078859024301,6433755.89365154,0.0,1.0
2017-02-02,60.76,61.0,59.76,59.78,3153574,44.3224752622926,44.4975475806427,43.5930072691673,43.6075966290298,4323114.96833331,0.0,1.0
2017-02-03,60.38,61.5,59.83,61.16,3078513,44.045277424905,44.8622815772053,43.6440700286861,44.6142624595427,4220216.69081134,0.0,1.0
2017-02-06,60.56,60.81,60.06,60.36,1676819,44.1765816636675,44.3589486619489,43.8118476671049,44.0306880650425,2298687.55833404,0.0,1.0
2017-02-07,60.66,60.84,60.18,60.48,2088517,44.2495284629801,44.3808327017426,43.8993838262799,44.1182242242175,2863068.729105,0.0,1.0
2017-02-08,61.42,61.8,60.65,60.86,2895140,44.8039241377553,45.0811219751429,44.2422337830488,44.3954220616051,3968837.60121706,0.0,1.0
2017-02-09,61.41,61.61,61.13,61.45,1490260,44.796629457824,44.9425230564491,44.592378419749,44.8258081775491,2042940.90219808,0.0,1.0
2017-02-10,61.93,61.94,61.08,61.3,1585651,45.1759528142492,45.1832474941804,44.5559050200927,44.7163879785803,2173708.80551802,0.0,1.0
2017-02-13,62.14,62.31,60.935,61.9,2306979,45.3291410928055,45.4531506516368,44.4501321610895,45.1540687744554,3162549.99772658,0.0,1.0
2017-02-14,62.0,62.12,61.11,61.7,1434196,45.227015573768,45.314551732943,44.5777890598865,45.0081751758304,1966084.89134035,0.0,1.0
2017-02-15,61.66,61.81,60.88,61.61,1356693,44.9789964561054,45.0884166550742,44.4100114214676,44.9425230564491,1859838.96865367,0.0,1.0
2017-02-16,61.88,62.25,61.6,61.6,1041376,45.1394794145929,45.4093825720493,44.9352283765178,44.9352283765178,1427582.8546478,0.0,1.0
2017-02-17,61.58,62.15,61.13,62.01,1365607,44.9206390166553,45.3364357727368,44.592378419749,45.2343102536992,1872058.83310832,0.0,1.0
2017-02-21,62.42,62.55,61.29,61.44,1524772,45.5333921308806,45.6282229699869,44.709093298649,44.8185134976178,2090252.09381341,0.0,1.0
2017-02-22,61.93,62.86,61.29,62.51,1459081,45.1759528142492,45.8543580478557,44.709093298649,45.5990442502619,2000198.7938481,0.0,1.0
2017-02-23,62.76,62.76,62.09,62.21,1310582,45.7814112485432,45.7814112485432,45.2926676931492,45.3802038523243,1796627.14793698,0.0,1.0
2017-02-24,62.78,62.79,62.28,62.6,1171473,45.7960006084057,45.8032952883369,45.431266611843,45.6646963696431,1605927.89682383,0.0,1.0
2017-02-27,63.26,63.6,62.655,62.92,1456181,46.1461452451058,46.3941643627684,45.704817109265,45.8981261274432,1996223.29385725,0.0,1.0
2017-02-28,63.07,63.5,62.87,63.22,1805762,46.007546326412,46.3212175634559,45.861652727787,46.1169665253808,2475450.62568613,0.0,1.0
2017-03-01,63.02,63.78,62.42,62.93,2442026,45.9710729267558,46.525468601531,45.5333921308806,45.9054208073745,3347680.80712839,0.0,1.0
2017-03-02,63.26,63.54,62.605,62.89,1850162,46.1461452451058,46.3503962831809,45.6683437096088,45.8762420876495,2536316.90140821,0.0,1.0
2017-03-03,62.32,62.99,61.56,62.99,2087114,45.4604453315681,45.949188886962,44.9060496567928,45.949188886962,2861145.40962666,0.0,1.0
2017-03-06,62.42,62.78,61.89,62.15,1452228,45.5333921308806,45.7960006084057,45.1467740945242,45.3364357727368,1990804.27611109,0.0,1.0
2017-03-07,62.55,62.57,61.96,62.29,1374345,45.6282229699869,45.6428123298494,45.197836854043,45.4385612917743,1884037.42583939,0.0,1.0
2017-03-08,62.67,62.82,62.02,62.24,2444579,45.7157591291619,45.8251793281307,45.2416049336305,45.402087892118,3351180.61798242,0.0,1.0
2017-03-09,62.13,62.94,62.07,62.74,2774643,45.3218464128743,45.9127154873057,45.2780783332867,45.7668218886807,3803652.83487282,0.0,1.0
2017-03-10,61.96,63.19,61.36,62.63,2780150,45.197836854043,46.0950824855871,44.7601560581678,45.6865804094369,3811202.17226925,0.0,1.0
2017-03-13,62.57,62.92,62.0,62.09,3129171,45.6428123298494,45.8981261274432,45.227015573768,45.2926676931492,4289661.82134128,0.0,1.0
2017-03-14,62.33,62.9,62.22,62.51,2214655,45.4677400114993,45.8835367675807,45.3874985322555,45.5990442502619,3035986.52836249,0.0,1.0
2017-03-15,63.42,63.67,62.26,62.26,1658972,46.2628601240059,46.4452271222872,45.4166772519805,45.4166772519805,2274221.78304547,0.0,1.0
2017-03-16,63.39,63.96,63.16,63.34,1518326,46.2409760842121,46.6567728402935,46.0731984457933,46.2045026845559,2081415.51693718,0.0,1.0
2017-03-17,63.43,63.98,63.26,63.59,2604217,46.2701548039371,46.671362200156,46.1461452451058,46.3868696828372,3570022.29644463,0.0,1.0
2017-03-20,63.19,63.74,63.07,63.54,1118939,46.0950824855871,46.496289881806,46.007546326412,46.3503962831809,1533911.02905843,0.0,1.0
2017-03-21,62.99,63.55,62.97,63.3,2103425,45.949188886962,46.3576909631122,45.9345995270995,46.1753239648308,2883505.54078214,0.0,1.0
2017-03-22,63.37,63.46,62.85,63.28,1568562,46.2263867243496,46.2920388437309,45.8470633679245,46.1607346049683,2150282.14367535,0.0,1.0
2017-03-23,63.15,63.48,62.69,62.89,1645031,46.4333732673989,46.6760179733093,46.0951412530996,46.242198650621,2237263.85442122,0.50375,1.0
2017-03-24,62.94,63.56,62.84,63.35,1738667,46.2789630000014,46.7348409323179,46.2054343012407,46.5804306649204,2364610.04927869,0.0,1.0
2017-03-27,62.2,63.06,61.91,62.84,1361362,45.734850629172,46.3671974385143,45.5216174027659,46.2054343012407,1851470.27343714,0.0,1.0
2017-03-28,62.41,62.51,61.42,62.2,1735659,45.8892608965695,45.9627895953303,45.1613267788383,45.734850629172,2360519.12960964,0.0,1.0
2017-03-29,62.29,62.55,61.68,62.36,1610196,45.8010264580567,45.9922010748345,45.3525013956162,45.8524965471892,2189887.79502248,0.0,1.0
2017-03-30,62.19,62.385,61.51,62.27,1133124,45.7274977592959,45.8708787218794,45.227502607723,45.7863207183045,1541063.58346875,0.0,1.0
2017-03-31,62.22,62.525,61.9,62.11,1768571,45.7495563689242,45.9738189001444,45.5142645328898,45.6686748002873,2405279.88364814,0.0,1.0
2017-04-03,62.14,62.4,61.59,62.24,1313498,45.6907334099156,45.8819080266935,45.2863255667316,45.7642621086763,1786374.60221391,0.0,1.0
2017-04-04,62.33,63.2,62.0,62.19,1889152,45.830437937561,46.4701376167793,45.5877932316506,45.7274977592959,2569271.63385222,0.0,1.0
2017-04-05,63.01,63.21,62.1,62.4,1867527,46.3304330891339,46.4774904866553,45.6613219304113,45.8819080266935,2539861.34866497,0.0,1.0
2017-04-06,62.9,63.21,62.48,62.96,1201909,46.2495515204971,46.4774904866553,45.940730985702,46.2936687397535,1634612.09059498,0.0,1.0
2017-04-07,63.04,63.36,62.81,62.99,1475521,46.3524916987621,46.5877835347964,46.1833756916124,46.3157273493817,2006728.01894885,0.0,1.0
2017-04-10,63.49,63.587,62.82,62.92,1016576,46.6833708431854,46.7546936809833,46.1907285614885,46.2642572602492,1382556.76645127,0.0,1.0
2017-04-11,63.92,63.92,63.4,63.44,1550542,46.9995442478565,46.9995442478565,46.6171950143007,46.646606493805,2108757.56831451,0.0,1.0
2017-04-12,63.44,64.2,63.38,63.95,1536129,46.646606493805,47.2054246043865,46.6024892745486,47.0216028574847,2089155.69823803,0.0,1.0
2017-04-13,63.24,63.59,63.16,63.42,1301646,46.4995490962836,46.7568995419461,46.440726137275,46.6319007540529,1770255.72591152,0.0,1.0
2017-04-17,64.11,64.11,63.24,63.33,1247013,47.1392487755019,47.1392487755019,46.4995490962836,46.5657249251682,1695954.12541974,0.0,1.0
2017-04-18,64.39,64.605,63.83,63.92,1615289,47.3451291320319,47.5032158343675,46.9333684189719,46.9995442478565,2196814.3421882,0.0,1.0
2017-04-19,64.34,64.68,63.92,64.3,1832059,47.3083647826516,47.558362358438,46.9995442478565,47.2789533031473,2491624.40091833,0.0,1.0
2017-04-20,64.4,64.47,63.96,64.47,1663646,47.352482001908,47.4039520910405,47.0289557273608,47.4039520910405,2262580.49991303,0.0,1.0
2017-04-21,64.28,64.58,64.1,64.2,1797650,47.2642475633951,47.4848336596773,47.1318959056258,47.2054246043865,2444827.70713762,0.0,1.0
2017-04-24,64.2,64.9,63.23,64.8,2358658,47.2054246043865,47.7201254957116,46.4921962264075,47.6465967969509,3207805.98562668,0.0,1.0
2017-04-25,64.93,64.98,63.85,64.31,2680285,47.7421841053399,47.7789484547202,46.948074158724,47.2863061730233,3645222.94719514,0.0,1.0
2017-04-26,65.28,65.9,64.39,64.76,3480797,47.9995345510024,48.4554124833189,47.3451291320319,47.6171853174466,4733929.8242269,0.0,1.0
2017-04-27,64.53,65.35,64.45,65.31,1844070,47.4480693102969,48.0510046401349,47.3892463512884,48.0215931606306,2507959.51931759,0.0,1.0
2017-04-28,64.58,64.72,64.1,64.36,1915320,47.4848336596773,47.5877738379423,47.1318959056258,47.3230705224037,2604860.45895187,0.0,1.0
2017-05-01,64.83,65.26,64.46,64.77,1896114,47.6686554065791,47.9848288112502,47.3965992211644,47.6245381873227,2578740.04566603,0.0,1.0
2017-05-02,64.73,65.14,64.54,64.9,1645695,47.5951267078184,47.8965943727374,47.455422180173,47.7201254957116,2238166.90317795,0.0,1.0
2017-05-03,63.92,65.02,63.83,64.87,1846542,46.9995442478565,47.8083599342245,46.9333684189719,47.6980668860834,2511321.47191795,0.0,1.0
2017-05-04,64.41,64.5,63.49,63.75,2417785,47.3598348717841,47.4260107006687,46.6833708431854,46.8745454599633,3288219.48538465,0.0,1.0
2017-05-05,65.49,65.54,64.58,64.64,1744107,48.1539448183999,48.1907091677803,47.4848336596773,47.5289508789337,2372008.52102059,0.0,1.0
2017-05-08,65.02,65.75,64.68,65.63,1500109,47.8083599342245,48.3451194351778,47.558362358438,48.2568849966649,2040168.0232117,0.0,1.0
2017-05-09,64.84,65.1,64.475,64.93,1376624,47.6760082764552,47.8671828932331,47.4076285259785,47.7421841053399,1872226.7947101,0.0,1.0
2017-05-10,65.15,65.46,64.59,64.73,1065392,47.9039472426134,48.1318862087717,47.4921865295534,47.5951267078184,1448947.17022933,0.0,1.0
2017-05-11,64.81,64.95,64.16,64.79,1064143,47.653949666827,47.756889845092,47.1760131248822,47.6392439270748,1447248.51375771,0.0,1.0
2017-05-12,64.9,65.29,64.83,65.09,1236751,47.7201254957116,48.0068874208785,47.6686554065791,47.859830023357,1681997.67008603,0.0,1.0
2017-05-15,64.84,65.45,64.675,64.82,1263002,47.6760082764552,48.1245333388956,47.5546859235,47.661302536703,1717699.37628027,0.0,1.0
2017-05-16,64.52,64.98,64.44,64.65,1282568,47.4407164404209,47.7789484547202,47.3818934814123,47.5363037488098,1744309.39431373,0.0,1.0
2017-05-17,64.34,64.92,64.24,64.55,2512706,47.3083647826516,47.7348312354638,47.2348360838908,47.4627750500491,3417313.29718851,0.0,1.0
2017-05-18,65.41,65.6,64.34,64.46,2071515,48.0951218593913,48.2348263870367,47.3083647826516,47.3965992211644,2817287.71882802,0.0,1.0
2017-05-19,65.55,65.6,64.76,65.41,1742757,48.1980620376563,48.2348263870367,47.6171853174466,48.0951218593913,2370172.503217,0.0,1.0
2017-05-22,65.36,65.98,65.315,65.5,1428859,48.058357510011,48.5142354423275,48.0252695955686,48.161297688276,1943267.08357742,0.0,1.0
2017-05-23,64.93,65.52,64.77,65.27,1717889,47.7421841053399,48.1760034280281,47.6245381873227,47.9921816811263,2336351.69526155,0.0,1.0
2017-05-24,65.2,65.25,64.74,65.14,1325068,47.9407115919938,47.9774759413742,47.6024795776945,47.8965943727374,1802109.95479733,0.0,1.0
2017-05-25,65.07,65.53,64.7,65.47,1242735,47.8451242836049,48.1833562979042,47.5730680981902,48.1392390786478,1690135.98900212,0.0,1.0
2017-05-26,65.17,65.27,64.85,65.2,799878,47.9186529823656,47.9921816811263,47.6833611463313,47.9407115919938,1087844.62867067,0.0,1.0
2017-05-30,65.31,65.47,64.96,65.16,1004572,48.0215931606306,48.1392390786478,47.7642427149681,47.9113001124895,1366231.16814433,0.0,1.0
2017-05-31,65.09,65.68,65.05,65.33,2039193,47.859830023357,48.2936493460453,47.8304185438527,48.0362989003827,2773329.37257034,0.0,1.0
2017-06-01,64.93,65.08,64.4,65.06,1757860,47.7421841053399,47.8524771534809,47.352482001908,47.8377714137288,2390712.78239308,0.0,1.0
2017-06-02,66.72,66.73,65.27,65.29,2338388,49.0583478131568,49.0657006830329,47.9921816811263,48.0068874208785,3180238.51830897,0.0,1.0
2017-06-05,67.42,67.5,66.13,66.41,1590084,49.5730487044819,49.6318716634905,48.6245284904686,48.8304088469986,2162535.20978845,0.0,1.0
2017-06-06,66.9,67.39,66.73,67.39,1531690,49.1906994709262,49.5509900948537,49.0657006830329,49.5509900948537,2083118.59969717,0.0,1.0
2017-06-07,67.09,67.24,66.76,66.9,1865776,49.3304039985715,49.4406970467126,49.0877592926611,49.1906994709262,2537479.96557305,0.0,1.0
2017-06-08,67.44,67.5,66.38,67.18,1418646,49.5877544442341,49.6318716634905,48.8083502373704,49.3965798274562,1929377.26888991,0.0,1.0
2017-06-09,67.63,67.68,66.93,67.31,1699530,49.7274589718795,49.7642233212598,49.2127580805544,49.4921671358451,2311383.21314582,0.0,1.0
2017-06-12,66.95,67.59,66.71,67.42,1732888,49.2274638203065,49.6980474923752,49.0509949432808,49.5730487044819,2356750.53306611,0.0,1.0
2017-06-13,67.11,67.545,66.72,67.06,931490,49.3451097383237,49.6649595779328,49.0583478131568,49.3083453889433,1266838.68434991,0.0,1.0
2017-06-14,67.19,67.68,66.91,67.56,995599,49.4039326973323,49.7642233212598,49.1980523408022,49.675988882747,1354027.76980975,0.0,1.0
2017-06-15,67.77,68.11,66.995,67.04,1119826,49.8303991501445,50.080396725931,49.2605517347489,49.2936396491912,1522978.12809673,0.0,1.0
2017-06-16,68.57,68.78,68.115,68.29,2641356,50.4186287402303,50.5730390076278,50.084073160869,50.2127483837003,3592278.99380535,0.0,1.0
2017-06-19,68.13,68.83,67.93,68.75,1501971,50.0951024656831,50.6098033570082,49.9480450681616,50.5509803979996,2042700.36776747,0.0,1.0
2017-06-20,68.16,68.57,67.4,68.18,1592426,50.1171610753113,50.4186287402303,49.5583429647298,50.1318668150635,2165720.3606744,0.0,1.0
2017-06-21,68.01,68.19,67.26,68.03,1268202,50.0068680271702,50.1392196849395,49.4554027864648,50.0215737669224,1724771.44485709,0.0,1.0
2017-06-22,67.04,67.42,66.565,67.37,1908911,49.6640404691983,49.9455490518101,49.3121547409336,49.9085084488349,2576781.7565985,0.50375,1.0
2017-06-23,67.21,67.33,66.68,67.01,2104683,49.7899785193141,49.8788759664547,49.3973481277766,49.6418161074132,2841048.51290763,0.0,1.0
2017-06-26,67.14,67.55,67.015,67.39,877665,49.7381216751488,50.0418546195458,49.6455201677107,49.923324690025,1184733.68344832,0.0,1.0
2017-06-27,66.41,67.4,66.35,66.9,1464398,49.1973288717103,49.9307328106201,49.1528801481401,49.5603267808677,1976746.97814583,0.0,1.0
2017-06-28,66.37,66.69,66.06,66.52,1348455,49.1676963893302,49.4047562483717,48.9380446508837,49.2788181982559,1820238.99678614,0.0,1.0
2017-06-29,66.3,66.5,65.67,66.2,1683015,49.1158395451648,49.2640019570658,48.6491279476768,49.0417583392143,2271851.51538318,0.0,1.0
2017-06-30,65.83,66.79,65.83,66.28,2037559,48.7676578771976,49.4788374543222,48.7676578771976,49.1010233039747,2750439.83674099,0.0,1.0
2017-07-03,66.57,66.71,65.66,66.04,1044574,49.3158588012311,49.4195724895618,48.6417198270818,48.9232284096936,1410039.14096421,0.0,1.0
2017-07-05,66.78,67.13,66.45,66.67,2156143,49.4714293337271,49.7307135545538,49.2269613540905,49.3899400071816,2910512.82486065,0.0,1.0
2017-07-06,64.89,66.22,64.84,66.13,2825396,48.0712945412631,49.0565745804044,48.0342539382879,48.989901495049,3813917.39476926,0.0,1.0
2017-07-07,64.98,65.35,64.59,64.92,1389387,48.1379676266186,48.4120680886353,47.8490509234117,48.0935189030483,1875491.87702052,0.0,1.0
2017-07-10,64.73,65.2,64.57,65.15,1393166,47.9527646117424,48.3009462797096,47.8342346822216,48.2639056767344,1880593.03587926,0.0,1.0
2017-07-11,64.41,65.03,63.98,64.9,1048571,47.7157047527008,48.1750082295938,47.3971555671138,48.0787026618582,1415434.57149037,0.0,1.0
2017-07-12,65.05,65.35,64.66,64.66,1161294,48.1898244707839,48.4120680886353,47.900907767577,47.900907767577,1567595.97134036,0.0,1.0
2017-07-13,65.01,65.38,64.6,64.98,1034527,48.1601919884037,48.4342924504205,47.8564590440067,48.1379676266186,1396476.99673195,0.0,1.0
2017-07-14,65.46,65.67,65.14,65.32,1293603,48.4935574151808,48.6491279476768,48.2564975561393,48.3898437268502,1746195.92567757,0.0,1.0
2017-07-17,66.25,66.415,65.27,65.47,1207467,49.0787989421896,49.2010329320079,48.3528031238749,48.5009655357759,1629923.52042328,0.0,1.0
2017-07-18,66.05,66.34,65.67,66.14,1708121,48.9306365302886,49.145472027545,48.6491279476768,48.9973096156441,2305741.35245844,0.0,1.0
2017-07-19,67.16,67.18,65.99,66.05,1774333,49.7529379163389,49.767754157529,48.8861878067183,48.9306365302886,2395118.947154,0.0,1.0
2017-07-20,67.16,67.72,67.06,67.13,1466931,49.7529379163389,50.1677926696616,49.6788567103884,49.7307135545538,1980166.19894212,0.0,1.0
2017-07-21,67.16,67.38,66.78,67.13,1147202,49.7529379163389,49.9159165694299,49.4714293337271,49.7307135545538,1548573.60282031,0.0,1.0
2017-07-24,66.65,67.34,66.36,67.18,1683537,49.3751237659915,49.8862840870498,49.1602882687351,49.767754157529,2272556.14754097,0.0,1.0
2017-07-25,66.07,66.66,65.62,66.66,1926205,48.9454527714787,49.3825318865865,48.6120873447016,49.3825318865865,2600126.40896764,0.0,1.0
2017-07-26,67.36,67.68,65.85,66.08,1897865,49.9011003282399,50.1381601872814,48.7824741183877,48.9528608920738,2561871.09220221,0.0,1.0
2017-07-27,67.5,67.53,66.55,67.23,1575668,50.0048140165705,50.0270383783557,49.301042560041,49.8047947605042,2126947.01683633,0.0,1.0
2017-07-28,67.71,67.88,67.34,67.62,1083256,50.1603845490665,50.2863225991823,49.8862840870498,50.0937114637111,1462254.81362194,0.0,1.0
2017-07-31,68.06,68.1,67.285,67.73,1315014,50.4196687698932,50.4493012522734,49.845539423777,50.1752007902566,1775097.99297695,0.0,1.0
2017-08-01,67.84,68.2,67.63,68.2,1209120,50.2566901168021,50.5233824582238,50.1011195843061,50.5233824582238,1632154.85558959,0.0,1.0
2017-08-02,67.76,68.06,67.29,67.64,1632704,50.1974251520418,50.4196687698932,49.8492434840745,50.1085277049012,2203938.2040993,0.0,1.0
2017-08-03,67.3,67.83,67.11,67.64,1271190,49.8566516046696,50.2492819962071,49.7158973133637,50.1085277049012,1715941.28860405,0.0,1.0
2017-08-04,67.32,67.75,67.03,67.31,1057330,49.8714678458597,50.1900170314467,49.6566323486033,49.8640597252646,1427258.08311875,0.0,1.0
2017-08-07,67.24,67.6,66.94,67.21,1108239,49.8122028810993,50.078895222521,49.5899592632479,49.7899785193141,1495978.616683,0.0,1.0
2017-08-08,67.15,67.329,66.78,67.11,2095670,49.7455297957439,49.8781351543952,49.4714293337271,49.7158973133637,2828882.13429059,0.0,1.0
2017-08-09,67.35,67.44,67.03,67.33,1848131,49.8936922076448,49.9603652930002,49.6566323486033,49.8788759664547,2494736.65592799,0.0,1.0
2017-08-10,67.08,67.38,66.96,67.17,1633066,49.6936729515785,49.9159165694299,49.604775504438,49.760346036934,2204426.85705163,0.0,1.0
2017-08-11,66.98,67.39,66.71,66.87,1260508,49.619591745628,49.923324690025,49.4195724895618,49.5381024190825,1701521.97690016,0.0,1.0
2017-08-14,67.98,68.03,67.14,67.23,1547916,50.3604038051328,50.397444408108,49.7381216751488,49.8047947605042,2089485.42365093,0.0,1.0
2017-08-15,68.31,68.34,67.53,67.82,1486939,50.6048717847694,50.6270961465545,50.0270383783557,50.241873875612,2007174.3985837,0.0,1.0
2017-08-16,67.91,68.71,67.71,68.44,1267652,50.3085469609675,50.9011966085713,50.1603845490665,50.701177352505,1711165.44842353,0.0,1.0
2017-08-17,67.65,68.08,67.53,67.8,1381396,50.1159358254962,50.4344850110833,50.0270383783557,50.2270576344219,1864705.0655783,0.0,1.0
2017-08-18,67.17,67.53,66.92,67.53,2908251,49.760346036934,50.0270383783557,49.5751430220578,50.0270383783557,3925760.87644177,0.0,1.0
2017-08-21,67.77,68.05,67.02,67.29,975847,50.2048332726368,50.4122606492981,49.6492242280082,49.8492434840745,1317266.62313297,0.0,1.0
2017-08-22,67.74,68.06,67.45,67.77,1017753,50.1826089108517,50.4196687698932,49.9677734135953,50.2048332726368,1373834.27678053,0.0,1.0
2017-08-23,67.98,68.1,67.71,67.75,1246737,50.3604038051328,50.4493012522734,50.1603845490665,50.1900170314467,1682932.91666104,0.0,1.0
2017-08-24,67.97,68.47,67.88,68.13,1479784,50.3529956845378,50.7234017142901,50.2863225991823,50.4715256140585,1997516.07848996,0.0,1.0
2017-08-25,67.94,68.25,67.89,68.07,1120593,50.3307713227526,50.5604230611991,50.2937307197774,50.4270768904882,1512654.91108385,0.0,1.0
2017-08-28,67.37,68.09,66.93,67.99,908924,49.9085084488349,50.4418931316783,49.5825511426528,50.3678119257278,1226929.27084319,0.0,1.0
2017-08-29,67.15,67.73,67.005,67.41,1000558,49.7455297957439,50.1752007902566,49.6381120471157,49.9381409312151,1350623.26154477,0.0,1.0
2017-08-30,67.31,67.31,66.525,67.07,1307804,49.8640597252646,49.8640597252646,49.2825222585534,49.6862648309835,1765365.43003134,0.0,1.0
2017-08-31,67.15,67.43,66.82,67.33,2297724,49.7455297957439,49.9529571724052,49.5010618161073,49.8788759664547,3101628.77415371,0.0,1.0
2017-09-01,66.99,67.555,66.9,67.15,1399498,49.6269998662231,50.0455586798433,49.5603267808677,49.7455297957439,1889140.41293496,0.0,1.0
2017-09-05,67.14,67.21,66.45,67.1,1641649,49.7381216751488,49.7899785193141,49.2269613540905,49.7084891927686,2216012.79155402,0.0,1.0
2017-09-06,67.22,67.53,66.9475,67.4,1897664,49.7973866399092,50.0270383783557,49.5955153536941,49.9307328106201,2561599.76832536,0.0,1.0
2017-09-07,67.72,67.85,67.25,67.38,3069858,50.1677926696616,50.2640982373972,49.8196110016943,49.9159165694299,4143909.32303704,0.0,1.0
2017-09-08,68.09,68.59,67.58,67.58,1449241,50.4418931316783,50.8122991614307,50.0640789813309,50.0640789813309,1956286.9980395,0.0,1.0
2017-09-11,68.61,68.77,68.06,68.2,1233302,50.8271154026208,50.9456453321415,50.4196687698932,50.5233824582238,1664797.41275337,0.0,1.0
2017-09-12,67.61,68.53,66.97,68.38,1249653,50.086303343116,50.7678504378604,49.612183625033,50.6567286289347,1686869.13768038,0.0,1.0
2017-09-13,67.31,67.59,67.14,67.55,1050032,49.8640597252646,50.0714871019259,49.7381216751488,50.0418546195458,1417406.73161014,0.0,1.0
2017-09-14,67.39,67.6,66.98,67.38,1626519,49.923324690025,50.078895222521,49.619591745628,49.9159165694299,2195589.2579386,0.0,1.0
2017-09-15,67.88,67.88,67.08,67.24,3184810,50.2863225991823,50.2863225991823,49.6936729515785,49.8122028810993,4299079.58319297,0.0,1.0
2017-09-18,67.34,68.16,67.16,67.82,1518575,49.8862840870498,50.4937499758436,49.7529379163389,50.241873875612,2049878.88698141,0.0,1.0
2017-09-19,66.83,67.64,66.71,67.64,1851388,49.5084699367023,50.1085277049012,49.4195724895618,50.1085277049012,2499133.18262894,0.0,1.0
2017-09-20,66.72,67.19,66.41,66.88,1240628,49.4269806101568,49.775162278124,49.1973288717103,49.5455105396776,1674686.56062294,0.0,1.0
2017-09-21,66.47,66.91,66.41,66.73,1536091,49.2417775952806,49.5677349014627,49.1973288717103,49.4343887307519,2073523.21049811,0.0,1.0
2017-09-22,65.88,66.27,65.46,66.1,1774875,49.1778825551483,49.4690084536988,48.8643623567093,49.3421074209973,2377669.77601924,0.50375,1.0
2017-09-25,66.08,66.42,65.889,66.0,1552215,49.3271778877383,49.5809799531414,49.1846008451149,49.2674597547023,2079388.51546374,0.0,1.0
2017-09-26,66.03,66.31,65.99,66.15,1517108,49.2898540545908,49.4988675202169,49.2599949880728,49.3794312541449,2032358.24413381,0.0,1.0
2017-09-27,65.62,65.845,65.44,65.84,1273084,48.9837986227813,49.1517558719451,48.8494328234503,49.1480234886303,1705457.20072325,0.0,1.0
2017-09-28,65.84,65.92,65.47,65.67,1274521,49.1480234886303,49.2077416216663,48.8718271233388,49.0211224559288,1707382.24415906,0.0,1.0
2017-09-29,65.93,66.1,65.49,65.75,1670845,49.2152063882958,49.3421074209973,48.8867566565978,49.0808405889648,2238308.41998049,0.0,1.0
2017-10-02,65.6,66.25,65.57,66.09,1401278,48.9688690895223,49.4540789204399,48.9464747896338,49.3346426543678,1877189.29411969,0.0,1.0
2017-10-03,65.55,65.84,65.17,65.65,1588656,48.9315452563748,49.1480234886303,48.6478841244538,49.0061929226698,2128205.84868885,0.0,1.0
2017-10-04,66.52,66.55,65.46,65.64,1251549,49.6556276194364,49.6780219193249,48.8643623567093,48.9987281560403,1676608.34171821,0.0,1.0
2017-10-05,66.57,67.2,66.36,66.7,1377099,49.6929514525839,50.1632317502424,49.5361913533644,49.7899934187674,1844798.46236288,0.0,1.0
2017-10-06,66.42,66.47,65.65,66.47,1323880,49.5809799531414,49.6183037862889,49.0061929226698,49.6183037862889,1773504.87390737,0.0,1.0
2017-10-09,66.44,66.57,66.11,66.44,1251145,49.5959094864004,49.6929514525839,49.3495721876268,49.5959094864004,1676067.13256854,0.0,1.0
2017-10-10,66.4,66.94,66.28,66.54,1356158,49.5660504198824,49.9691478178754,49.4764732203284,49.6705571526954,1816745.34156304,0.0,1.0
2017-10-11,66.47,66.83,66.36,66.4,1014375,49.6183037862889,49.8870353849509,49.5361913533644,49.5660504198824,1358883.74057301,0.0,1.0
2017-10-12,67.23,67.265,66.34,66.48,1302501,50.1856260501309,50.2117527333341,49.5212618201054,49.6257685529184,1744864.99665319,0.0,1.0
2017-10-13,67.49,67.72,67.24,67.61,1250614,50.3797099824979,50.5513996149764,50.1930908167604,50.4692871820519,1675355.79083965,0.0,1.0
2017-10-16,67.27,67.54,66.9,67.41,1654000,50.2154851166489,50.4170338156454,49.9392887513574,50.3199918494619,2215742.40976735,0.0,1.0
2017-10-17,66.88,67.24,66.51,67.06,1288460,49.9243592180984,50.1930908167604,49.6481628528069,50.0587250174294,1726055.29944911,0.0,1.0
2017-10-18,66.72,66.93,66.44,66.76,1755301,49.8049229520264,49.9616830512459,49.5959094864004,49.8347820185444,2351447.92479264,0.0,1.0
2017-10-19,66.06,66.91,65.92,66.91,1699873,49.3122483544793,49.9467535179869,49.2077416216663,49.9467535179869,2277195.10115989,0.0,1.0
2017-10-20,66.14,66.18,65.8,66.18,1061594,49.3719664875154,49.4018255540334,49.1181644221123,49.4018255540334,1422139.56938002,0.0,1.0
2017-10-23,66.67,66.71,65.96,66.42,1141299,49.7675991188789,49.7974581853969,49.2376006881843,49.5809799531414,1528914.50817718,0.0,1.0
2017-10-24,65.79,66.56,65.27,66.37,1975978,49.1106996554828,49.6854866859544,48.7225317907488,49.5436561199939,2647072.70578432,0.0,1.0
2017-10-25,66.9,67.74,66.33,67.74,1859279,49.9392887513574,50.5663291482354,49.5137970534759,50.5663291482354,2490739.62024778,0.0,1.0
2017-10-26,67.15,67.68,66.57,67.68,1886828,50.1259079170949,50.5215405484584,49.6929514525839,50.5215405484584,2527644.99367382,0.0,1.0
2017-10-27,67.65,67.655,66.71,66.9,1556319,50.4991462485699,50.5028786318847,49.7974581853969,49.9392887513574,2084886.34306331,0.0,1.0
2017-10-30,67.02,67.78,66.955,67.6,1931755,50.0288659509114,50.5961882147534,49.9803449678196,50.4618224154224,2587830.39829512,0.0,1.0
2017-10-31,67.26,67.29,66.66,66.89,1341783,50.2080203500194,50.2304146499079,49.7601343522494,49.9318239847279,1797488.20907186,0.0,1.0
2017-11-01,67.81,68.04,67.01,67.32,877768,50.6185825146419,50.7902721471204,50.0214011842819,50.2528089497964,1175881.36852277,0.0,1.0
2017-11-02,66.85,68.16,66.51,68.0,1237783,49.9019649182099,50.8798493466744,49.6481628528069,50.7604130806024,1658167.04183135,0.0,1.0
2017-11-03,68.21,68.27,66.36,66.4,1754503,50.9171731798219,50.9619617795989,49.5361913533644,49.5660504198824,2350378.9027594,0.0,1.0
2017-11-06,69.21,69.63,68.36,68.68,1542663,51.663649842772,51.977170041211,51.0291446792644,51.2680172114084,2066592.40210334,0.0,1.0
2017-11-07,69.56,69.77,69.21,69.39,1210206,51.9249166748045,52.081676774024,51.663649842772,51.798015642103,1621224.15886028,0.0,1.0
2017-11-08,70.37,70.4,69.635,69.64,1682973,52.529562771794,52.5519570716825,51.9809024245257,51.9846348078405,2254555.4114833,0.0,1.0
2017-11-09,69.88,70.455,69.88,70.1,1429727,52.1637892069485,52.5930132881447,52.1637892069485,52.3280140727975,1915300.33149301,0.0,1.0
2017-11-10,69.25,70.03,69.23,69.57,1398072,51.69350890929,52.275760706391,51.678579376031,51.932381441434,1872894.45121418,0.0,1.0
2017-11-13,70.15,70.25,68.8,69.15,1375307,52.365337905945,52.43998557224,51.3575944109624,51.618861242995,1842397.8514812,0.0,1.0
2017-11-14,69.98,70.35,69.57,70.09,1520072,52.2384368732435,52.514633238535,51.932381441434,52.320549306168,2036328.89740016,0.0,1.0
2017-11-15,69.03,70.09,68.9,69.97,1035228,51.529284043441,52.320549306168,51.4322420772574,52.230972106614,1386818.97423134,0.0,1.0
2017-11-16,69.22,69.415,68.53,69.07,1020970,51.6711146094015,51.8166775586767,51.1560457119659,51.5591431099589,1367718.57805331,0.0,1.0
2017-11-17,68.32,69.3,68.17,68.98,1627703,50.9992856127464,51.7308327424375,50.8873141133039,51.4919602102934,2180514.24885462,0.0,1.0
2017-11-20,67.92,68.37,67.72,68.27,1771062,50.7006949475664,51.0366094458939,50.5513996149764,50.9619617795989,2372561.77976262,0.0,1.0
2017-11-21,68.1,68.58,68.03,68.22,2297096,50.8350607468974,51.1933695451134,50.7828073804909,50.9246379464514,3077250.92291834,0.0,1.0
2017-11-22,68.14,68.5,67.86,67.99,1316628,50.8649198134154,51.1336514120774,50.6559063477894,50.7529483139729,1763789.90174557,0.0,1.0
2017-11-24,68.21,68.48,68.15,68.31,655811,50.9171731798219,51.1187218788184,50.8723845800449,50.9918208461169,878541.865472754,0.0,1.0
2017-11-27,67.63,68.39,67.6,68.13,1253678,50.4842167153109,51.0515389791529,50.4618224154224,50.8574550467859,1679460.40676681,0.0,1.0
2017-11-28,66.9,67.8,66.65,67.55,2452604,49.9392887513574,50.6111177480124,49.7526695856199,50.4244985822749,3285573.57748793,0.0,1.0
2017-11-29,66.74,66.93,66.01,66.78,2073288,49.8198524852854,49.9616830512459,49.2749245213318,49.8497115518034,2777431.77101676,0.0,1.0
2017-11-30,66.82,67.13,66.59,67.02,2518324,49.8795706183214,50.1109783838359,49.7078809858429,50.0288659509114,3373613.83817107,0.0,1.0
2017-12-01,66.53,67.39,66.29,67.02,1130156,49.6630923860659,50.3050623162029,49.4839379869579,50.0288659509114,1513987.04888333,0.0,1.0
2017-12-04,66.3,66.835,66.05,66.72,1573138,49.4914027535874,49.8907677682656,49.3047835878498,49.8049229520264,2107417.52298463,0.0,1.0
2017-12-05,65.51,66.38,65.47,66.3,1113340,48.9016861898568,49.5511208866234,48.8718271233388,49.4914027535874,1491459.88784183,0.0,1.0
2017-12-06,65.4,65.81,65.15,65.55,1042053,48.8195737569323,49.1256291887418,48.6329545911948,48.9315452563748,1395961.9258315,0.0,1.0
2017-12-07,65.15,65.5,64.96,65.5,2216495,48.6329545911948,48.8942214232273,48.4911240252343,48.8942214232273,2969275.67868034,0.0,1.0
2017-12-08,65.81,65.82,64.98,65.36,1348167,49.1256291887418,49.1330939553713,48.5060535584933,48.7897146904143,1806040.38533786,0.0,1.0
2017-12-11,65.92,66.09,65.37,65.94,1078497,49.2077416216663,49.3346426543678,48.7971794570438,49.2226711549253,1444783.27793643,0.0,1.0
2017-12-12,66.3,66.41,65.57,65.97,1668221,49.4914027535874,49.5735151865119,48.9464747896338,49.2450654548138,2234793.23976088,0.0,1.0
2017-12-13,65.63,66.62,65.54,66.45,1323261,48.9912633894108,49.7302752857314,48.9240804897453,49.6033742530299,1772675.64503697,0.0,1.0
2017-12-14,65.4,65.66,65.32,65.55,2807638,48.8195737569323,49.0136576892993,48.7598556238963,48.9315452563748,3761186.57066166,0.0,1.0
2017-12-15,65.66,66.1,65.54,65.74,3084711,49.0136576892993,49.3421074209973,48.9240804897453,49.0733758223353,4132360.93384271,0.0,1.0
2017-12-18,65.6,65.93,65.46,65.77,1569769,48.9688690895223,49.2152063882958,48.8643623567093,49.0957701222238,2102904.32094201,0.0,1.0
2017-12-19,64.3,65.63,63.74,65.54,2465974,47.9984494276873,48.9912633894108,47.5804224964353,48.9240804897453,3303484.38523798,0.0,1.0
2017-12-20,63.81,64.67,63.74,64.2,2065717,47.6326758628418,48.2746457929788,47.5804224964353,47.9238017613923,2767289.45796697,0.0,1.0
2017-12-21,63.39,64.06,63.2,64.06,1644000,47.3191556644028,47.8192950285793,47.1773250984422,47.8192950285793,2202346.14368653,0.0,1.0
2017-12-22,63.8,63.91,63.34,63.62,1067580,47.6252110962123,47.7073235291368,47.2818318312553,47.4908452968813,1430158.574256,0.0,1.0
2017-12-26,64.1,64.29,63.68,63.97,876619,47.8491540950973,47.9909846610578,47.5356338966583,47.7521121289138,1174342.13755009,0.0,1.0
2017-12-27,64.08,64.33,63.8,64.27,1607867,47.8342245618383,48.0208437275758,47.6252110962123,47.9760551277988,2153941.41545671,0.0,1.0
2017-12-28,64.25,64.38,63.74,64.1,1764020,47.9611255945398,48.0581675607233,47.5804224964353,47.8491540950973,2363128.12918851,0.0,1.0
2017-12-29,63.77,64.17,63.66,63.86,1748155,47.9788544152849,48.2798037922037,47.8960933366322,48.0465680250916,2323520.3447143,0.50375,1.0
2018-01-02,63.51,64.02,63.46,63.97,1237119,47.7832373202876,48.1669477758591,47.7456186481728,48.1293291037443,1644288.50149593,0.0,1.0
2018-01-03,63.84,63.88,63.39,63.51,1404449,48.0315205562456,48.0616154939375,47.692952507212,47.7832373202876,1866691.35437857,0.0,1.0
2018-01-04,62.74,63.78,62.63,63.76,1872266,47.2039097697189,47.9863781497078,47.1211486910662,47.9713306808619,2488479.64952585,0.0,1.0
2018-01-05,62.69,62.86,62.52,62.69,2145533,47.166291097604,47.2941945827945,47.0383876124135,47.166291097604,2851686.24964944,0.0,1.0
2018-01-08,63.11,63.32,62.52,62.66,1810407,47.4822879433688,47.6402863662512,47.0383876124135,47.1437198943351,2406261.17061312,0.0,1.0
2018-01-09,62.35,63.04,62.09,63.0,1536726,46.910484127223,47.429621802408,46.7148670322258,47.3995268647161,2042504.31183244,0.0,1.0
2018-01-10,61.46,62.01,61.05,62.0,1761413,46.2408717635786,46.654677156842,45.9323986522368,46.647153422419,2341141.91301358,0.0,1.0
2018-01-11,60.96,62.05,60.89,61.78,1677643,45.8646850424301,46.6847720945339,45.8120189014693,46.4816312651137,2229800.9282172,0.0,1.0
2018-01-12,60.42,60.99,60.13,60.86,1459544,45.4584033835896,45.887256245699,45.2402150853235,45.7894476982003,1939919.61697086,0.0,1.0
2018-01-16,60.67,61.76,60.45,60.65,2277842,45.6464967441639,46.4665837962677,45.4809745868585,45.631449275318,3027541.73917342,0.0,1.0
2018-01-17,60.85,61.07,60.52,61.02,1736965,45.7819239637774,45.9474461210827,45.5336407278193,45.9098274489679,2308647.41144617,0.0,1.0
2018-01-18,60.45,60.78,59.88,60.59,1964062,45.4809745868585,45.7292578228166,45.0521217247492,45.5863068687801,2610488.20915781,0.0,1.0
2018-01-19,60.47,60.69,60.18,60.44,1877215,45.4960220557045,45.6615442130098,45.2778337574383,45.4734508524356,2495057.49999448,0.0,1.0
2018-01-22,61.18,61.22,60.4,60.53,1670939,46.0302071997354,46.0603021374273,45.4433559147437,45.5411644622423,2220890.45952823,0.0,1.0
2018-01-23,61.79,61.85,61.28,61.32,1804927,46.4891549995366,46.5342974060745,46.1054445439651,46.135539481657,2398977.55360603,0.0,1.0
2018-01-24,61.44,61.86,61.29,61.73,1120595,46.2258242947326,46.5418211404974,46.1129682783881,46.4440125929988,1489413.28468307,0.0,1.0
2018-01-25,61.21,61.57,60.63,61.39,1571793,46.0527784030043,46.3236328422313,45.616401806472,46.1882056226178,2089112.81504188,0.0,1.0
2018-01-26,61.54,61.55,60.92,61.39,1504791,46.3010616389624,46.3085853733853,45.8345901047382,46.1882056226178,2000058.63498544,0.0,1.0
2018-01-29,61.21,61.68,60.76,61.62,1993687,46.0527784030043,46.4063939208839,45.7142103539706,46.3612515143461,2649863.60219341,0.0,1.0
2018-01-30,60.57,61.38,60.57,61.06,2603815,45.5712593999342,46.1806818881948,45.5712593999342,45.9399223866598,3460801.31702982,0.0,1.0
2018-01-31,61.61,61.67,59.51,59.95,5561725,46.3537277799232,46.398870186461,44.7737435510993,45.10478786571,7392239.92678346,0.0,1.0
2018-02-01,60.33,61.74,60.04,61.46,2124240,45.3906897737829,46.4515363274218,45.1725014755167,46.2408717635786,2823385.14436987,0.0,1.0
2018-02-02,59.95,60.36,58.96,59.67,2454305,45.10478786571,45.4132609770518,44.3599381578359,44.8941233018668,3262083.51069215,0.0,1.0
2018-02-05,58.05,60.4,57.92,59.74,3418102,43.6752783253455,45.4433559147437,43.5774697778469,44.9467894428276,4543092.31006899,0.0,1.0
2018-02-06,57.71,58.18,56.07,56.92,3345544,43.4194713549645,43.7730868728442,42.1855789095973,42.8250963355498,4446653.49933895,0.0,1.0
2018-02-07,56.86,58.57,56.85,57.66,2593297,42.779953929012,44.06651251534,42.772430194589,43.3818526828497,3446821.55723409,0.0,1.0
2018-02-08,55.26,57.78,55.25,56.9,3296617,41.5761564213367,43.4721374959253,41.5686326869137,42.8100488667039,4381623.2932612,0.0,1.0
2018-02-09,56.65,57.0,55.21,55.56,3046067,42.6219555061296,42.8852862109336,41.5385377492218,41.8018684540258,4048610.47553728,0.0,1.0
2018-02-12,56.61,57.12,54.97,56.83,2841237,42.5918605684378,42.9755710240093,41.3579681230705,42.7573827257431,3776365.35298931,0.0,1.0
2018-02-13,56.99,57.33,56.21,56.55,1913994,42.8777624765106,43.1335694468916,42.2909111915189,42.5467181618999,2543941.46895505,0.0,1.0
2018-02-14,56.67,56.88,55.84,56.4,2661002,42.6370029749756,42.795001397858,42.012533017869,42.4338621455554,3536810.11370585,0.0,1.0
2018-02-15,57.91,58.0,56.92,56.95,2033456,43.569946043424,43.6376596532307,42.8250963355498,42.8476675388188,2702721.66145528,0.0,1.0
2018-02-16,57.97,58.59,57.62,57.9,2183335,43.6150884499618,44.081559984186,43.3517577451578,43.562422309001,2901929.91572647,0.0,1.0
2018-02-20,57.64,58.34,57.55,57.76,3016983,43.3668052140037,43.8934666236117,43.299091604197,43.4570900270794,4009954.14031204,0.0,1.0
2018-02-21,55.87,57.78,55.85,57.7,2784988,42.0351042211379,43.4721374959253,42.020056752292,43.4119476205416,3701603.27761852,0.0,1.0
2018-02-22,56.17,56.63,55.88,56.06,2014959,42.260816253827,42.6069080372837,42.0426279555609,42.1780551751744,2678136.79580197,0.0,1.0
2018-02-23,56.99,56.99,56.1,56.37,1879442,42.8777624765106,42.8777624765106,42.2081501128662,42.4112909422864,2498017.46624901,0.0,1.0
2018-02-26,57.13,57.37,56.71,57.13,1862376,42.9830947584322,43.1636643845835,42.6670979126675,42.9830947584322,2475334.58160612,0.0,1.0
2018-02-27,55.83,57.24,55.61,57.12,2214821,42.005009283446,43.0658558370849,41.8394871261407,42.9755710240093,2943778.81446467,0.0,1.0
2018-02-28,56.23,56.96,56.02,56.09,2721150,42.3059586603649,42.8551912732417,42.1479602374825,42.2006263784433,3616754.45599465,0.0,1.0
2018-03-01,56.32,57.03,55.81,56.08,2380414,42.3736722701716,42.9078574142025,41.9899618146001,42.1931026440203,3163872.9734164,0.0,1.0
2018-03-02,55.96,56.43,55.5,56.19,2085312,42.1028178309447,42.4564333488243,41.756726047488,42.275863722673,2771644.88107569,0.0,1.0
2018-03-05,56.47,56.6,55.6,55.81,2832934,42.4865282865162,42.5843368340148,41.8319633917177,41.9899618146001,3765329.60992181,0.0,1.0
2018-03-06,56.89,56.98,56.0,56.43,2268078,42.8025251322809,42.8702387420877,42.1329127686365,42.4564333488243,3014564.14127977,0.0,1.0
2018-03-07,57.83,58.04,56.65,56.65,3176358,43.5097561680402,43.6677545909226,42.6219555061296,42.6219555061296,4221783.78638967,0.0,1.0
2018-03-08,58.27,58.29,57.61,57.9,2122018,43.8408004826509,43.8558479514968,43.3442340107348,43.562422309001,2820431.8237513,0.0,1.0
2018-03-09,59.51,59.52,58.04,58.31,2826725,44.7737435510993,44.7812672855223,43.6677545909226,43.8708954203428,3757077.05919243,0.0,1.0
2018-03-12,59.5,59.74,58.85,59.33,2933103,44.7662198166763,44.9467894428276,44.2771770791832,44.6383163314858,3898466.95152464,0.0,1.0
2018-03-13,59.37,60.05,59.18,59.77,1571618,44.6684112691777,45.1800252099397,44.5254603151412,44.9693606460965,2088880.21778344,0.0,1.0
2018-03-14,59.54,59.83,59.21,59.58,2081740,44.7963147543682,45.0145030526343,44.5480315184102,44.8264096920601,2766897.23874917,0.0,1.0
2018-03-15,59.72,59.92,59.33,59.66,1923621,44.9317419739817,45.0822166624411,44.6383163314858,44.8865995674438,2556736.97642353,0.0,1.0
2018-03-16,60.23,60.47,59.69,59.76,2732714,45.3154524295532,45.4960220557045,44.9091707707128,44.9618369116736,3632124.48283224,0.0,1.0
2018-03-19,60.32,60.78,59.8,60.71,2757641,45.3831660393599,45.7292578228166,44.9919318493654,45.6765916818558,3665255.63632418,0.0,1.0
2018-03-20,60.27,60.68,59.92,60.3,3493168,45.3455473672451,45.6540204785869,45.0822166624411,45.368118570514,4642864.57179424,0.0,1.0
2018-03-21,60.13,60.53,59.64,60.21,2921558,45.2402150853235,45.5411644622423,44.8715520985979,45.3004049607072,3883122.17810367,0.0,1.0
2018-03-22,59.75,60.62,59.48,59.88,4779848,44.9543131772506,45.608878072049,44.7511723478304,45.0521217247492,6353025.94600706,0.0,1.0
2018-03-23,58.36,59.26,57.96,59.19,4524038,44.3147957512981,44.9981973307389,44.011061715991,44.9450438745602,5957894.04427676,0.54,1.0
2018-03-26,58.98,59.05,58.06,58.74,2307924,44.785583506024,44.8387369622027,44.0869952248178,44.6033430848398,3039401.22833703,0.0,1.0
2018-03-27,59.35,60.09,58.49,59.01,2557594,45.066537488683,45.628445454001,44.4135093127729,44.808363558672,3368202.04876219,0.0,1.0
2018-03-28,61.55,61.79,59.38,59.61,3856238,46.7370746828718,46.919315104056,45.089317541331,45.2639646116326,5078440.41396507,0.0,1.0
2018-03-29,61.62,62.22,61.23,61.79,5297510,46.7902281390505,47.2458291920111,46.4940874546261,46.919315104056,6976511.53206419,0.0,1.0
2018-04-02,61.04,61.71,60.5,61.48,3466317,46.3498137878553,46.8585682969946,45.9397728401908,46.683921226693,4564937.21093308,0.0,1.0
2018-04-03,62.35,62.58,60.82,61.13,4343285,47.3445427534859,47.5191898237874,46.1827600684364,46.4181539457994,5719852.89117744,0.0,1.0
2018-04-04,63.15,63.21,61.89,62.01,4093590,47.9520108241,47.997570929396,46.9952486128828,47.0863688234749,5391019.14721116,0.0,1.0
2018-04-05,63.29,63.34,62.7,63.21,2901323,48.0583177364574,48.0962844908708,47.6103100343795,47.997570929396,3820873.08334351,0.0,1.0
2018-04-06,63.05,63.71,62.82,63.37,2491784,47.8760773152732,48.3772384735298,47.7014302449716,48.1190645435188,3281534.11912635,0.0,1.0
2018-04-09,62.3,63.09,62.21,63.07,4295760,47.3065759990725,47.9064507188039,47.2382358411284,47.8912640170385,5657265.23951442,0.0,1.0
2018-04-10,62.7,62.87,62.35,62.51,3068793,47.6103100343795,47.739396999385,47.3445427534859,47.4660363676087,4041421.30057666,0.0,1.0
2018-04-11,62.53,63.23,62.4,62.66,3250014,47.481223069374,48.0127576311614,47.3825095078992,47.5799366308488,4280078.78236569,0.0,1.0
2018-04-12,61.45,62.73,61.3,62.63,2712615,46.661141174045,47.6330900870275,46.5472409108049,47.5571565782008,3572355.65946082,0.0,1.0
2018-04-13,61.65,61.84,61.38,61.62,2171136,46.8130081916985,46.9572818584694,46.6079877178663,46.7902281390505,2859259.4146457,0.0,1.0
2018-04-16,61.68,62.31,61.5,61.89,1736925,46.8357882443466,47.3141693499552,46.6991079284584,46.9952486128828,2287428.8661712,0.0,1.0
2018-04-17,62.43,62.8,61.68,61.83,1824234,47.4052895605473,47.6862435432063,46.8357882443466,46.9496885075867,2402409.72422583,0.0,1.0
2018-04-18,61.98,62.64,61.97,62.54,1282419,47.0635887708268,47.5647499290835,47.0559954199442,47.4888164202567,1688870.9870181,0.0,1.0
2018-04-19,60.7,61.87,60.44,61.82,2685776,46.0916398578443,46.9800619111174,45.8942127348947,46.942095156704,3537010.26265948,0.0,1.0
2018-04-20,60.11,60.89,60.01,60.72,2443434,45.6436321557664,46.2359135246151,45.5676986469396,46.1068265596096,3217859.99060648,0.0,1.0
2018-04-23,60.41,60.52,59.89,60.22,1308245,45.8714326822467,45.9549595419561,45.4765784363475,45.7271590154758,1722882.32193338,0.0,1.0
2018-04-24,60.71,60.96,60.17,60.55,1998754,46.099233208727,46.2890669807939,45.6891922610625,45.9777395946041,2632242.38005391,0.0,1.0
2018-04-25,60.31,60.95,59.87,60.29,1821636,45.7954991734199,46.2814736299112,45.4613917345822,45.7803124716546,2398988.30983297,0.0,1.0
2018-04-26,61.13,61.56,60.29,60.5,1528895,46.4181539457994,46.7446680337544,45.7803124716546,45.9397728401908,2013465.49583017,0.0,1.0
2018-04-27,61.95,62.28,60.83,61.11,1712166,47.0408087181788,47.2913892973071,46.1903534193191,46.402967244034,2254822.70799078,0.0,1.0
2018-04-30,61.71,62.34,61.69,62.03,2946558,46.8585682969946,47.3369494026032,46.8433815952292,47.1015555252402,3880444.93864023,0.0,1.0
2018-05-01,62.22,62.4,61.5,61.78,4162918,47.2458291920111,47.3825095078992,46.6991079284584,46.9117217531733,5482320.07755296,0.0,1.0
2018-05-02,61.51,62.22,61.32,62.0,2034448,46.7067012793411,47.2458291920111,46.5624276125702,47.0787754725922,2679249.29511882,0.0,1.0
2018-05-03,61.6,62.15,61.24,61.48,1653970,46.7750414372851,47.1926757358323,46.5016808055088,46.683921226693,2178181.97203747,0.0,1.0
2018-05-04,62.1,62.33,61.34,61.52,1531935,47.154708981419,47.3293560517205,46.5776143143356,46.7142946302237,2017468.99842997,0.0,1.0
2018-05-07,62.5,62.59,61.96,62.31,1781475,47.458443016726,47.5267831746701,47.0484020690615,47.3141693499552,2346098.61644132,0.0,1.0
2018-05-08,62.14,62.48,61.78,61.88,1707326,47.1850823849497,47.4432563149606,46.9117217531733,46.9876552620001,2248448.71043056,0.0,1.0
2018-05-09,62.56,62.62,62.11,62.15,1890790,47.5040031220221,47.5495632273181,47.1623023323016,47.1926757358323,2490060.09232859,0.0,1.0
2018-05-10,62.91,63.7,62.52,63.47,3002201,47.7697704029157,48.3696451226471,47.4736297184914,48.1949980523456,3953723.52257469,0.0,1.0
2018-05-11,62.55,63.22,62.44,63.07,1440501,47.4964097711394,48.0051642802787,47.4128829114299,47.8912640170385,1897055.75609107,0.0,1.0
2018-05-14,62.29,62.74,61.8,62.57,1274457,47.2989826481898,47.6406834379102,46.9269084549387,47.5115964729047,1678385.49764322,0.0,1.0
2018-05-15,61.0,62.01,60.84,61.82,2389827,46.3194403843246,47.0863688234749,46.1979467702018,46.942095156704,3147262.69986057,0.0,1.0
2018-05-16,60.25,61.23,60.21,61.05,1585670,45.7499390681239,46.4940874546261,45.7195656645932,46.357407138738,2088234.8577064,0.0,1.0
2018-05-17,59.74,60.56,59.53,60.26,1644967,45.3626781731074,45.9853329454868,45.2032178045712,45.7575324190065,2166325.54641049,0.0,1.0
2018-05-18,59.63,59.9,59.29,59.72,1892173,45.2791513133979,45.4841717872302,45.0209773833869,45.347491471342,2491881.42262318,0.0,1.0
2018-05-21,60.29,60.66,59.3,59.9,1239270,45.7803124716546,46.0612664543136,45.0285707342696,45.4841717872302,1632046.27199216,0.0,1.0
2018-05-22,60.42,60.52,60.01,60.25,1948600,45.8790260331294,45.9549595419561,45.5676986469396,45.7499390681239,2566192.48880706,0.0,1.0
2018-05-23,61.75,62.11,60.58,60.58,2209714,46.8889417005253,47.1623023323016,46.0005196472522,46.0005196472522,2910064.38941383,0.0,1.0
2018-05-24,61.2,62.0,60.83,61.72,2883402,46.4713074019781,47.0787754725922,46.1903534193191,46.8661616478773,3797272.17212935,0.0,1.0
2018-05-25,61.76,62.06,61.29,61.35,1131681,46.896535051408,47.1243355778883,46.5396475599222,46.5852076652182,1490357.83738359,0.0,1.0
2018-05-29,61.86,62.29,61.17,61.59,1454402,46.9724685602347,47.2989826481898,46.4485273493301,46.7674480864025,1915362.56189365,0.0,1.0
2018-05-30,63.82,63.91,61.63,61.63,2321634,48.4607653332393,48.5291054911833,46.7978214899332,46.7978214899332,3057456.49828548,0.0,1.0
2018-05-31,63.99,64.25,63.2,63.52,4652996,48.5898522982448,48.7872794211943,47.9899775785133,48.232964806759,6127724.20489032,0.0,1.0
2018-06-01,63.83,64.2,63.65,64.11,1981400,48.4683586841219,48.7493126667809,48.3316783682338,48.6809725088369,2609388.17475229,0.0,1.0
2018-06-04,64.61,64.62,63.73,64.13,2124639,49.0606400529707,49.0682334038533,48.3924251752952,48.6961592106022,2798025.5789934,0.0,1.0
2018-06-05,64.02,64.93,63.99,64.93,2019680,48.6126323508928,49.3036272812163,48.5898522982448,49.3036272812163,2659800.70091031,0.0,1.0
2018-06-06,64.33,64.49,63.81,63.85,1705443,48.8480262282557,48.9695198423786,48.4531719823566,48.4835453858873,2245968.90931365,0.0,1.0
2018-06-07,64.11,64.49,63.88,64.46,2031277,48.6809725088369,48.9695198423786,48.5063254385353,48.9467397897305,2675073.27316357,0.0,1.0
2018-06-08,64.6,64.82,64.25,64.38,1670093,49.053046702088,49.2201004215069,48.7872794211943,48.8859929826691,2199415.02217451,0.0,1.0
2018-06-11,64.04,64.84,64.04,64.6,1216413,48.6278190526581,49.2352871232722,48.6278190526581,49.053046702088,1601944.9368199,0.0,1.0
2018-06-12,64.21,64.54,63.9,64.04,2533615,48.7569060176636,49.0074865967919,48.5215121403007,48.6278190526581,3336623.10506461,0.0,1.0
2018-06-13,63.2,64.75,62.94,64.44,2127850,47.9899775785133,49.1669469653281,47.7925504555637,48.9315530879652,2802254.27861444,0.0,1.0
2018-06-14,63.75,64.43,63.28,63.43,1725353,48.4076118770605,48.9239597370825,48.0507243855747,48.1646246488149,2272189.21745906,0.0,1.0
2018-06-15,63.48,64.24,63.29,63.84,3552295,48.2025914032283,48.7796860703116,48.0583177364574,48.4759520350046,4678165.21965866,0.0,1.0
2018-06-18,62.42,63.62,62.23,63.36,2124016,47.3976962096646,48.3088983155857,47.2534225428937,48.1114711926361,2797205.12434877,0.0,1.0
2018-06-19,62.01,62.82,61.94,62.13,2462502,47.0863688234749,47.7014302449716,47.0332153672961,47.177489034067,3242971.43388707,0.0,1.0
2018-06-20,62.66,62.73,61.67,62.32,1518219,47.5799366308488,47.6330900870275,46.8281948934639,47.3217627008378,1999405.82683166,0.0,1.0
2018-06-21,62.86,62.89,62.07,62.77,1555673,47.7318036485023,47.7545837011504,47.1319289287709,47.6634634905583,2048730.55919119,0.0,1.0
2018-06-22,63.12,63.39,62.17,62.51,5040625,48.3392717191164,48.5460461703864,47.6117319831665,47.8721146255065,6581899.9477019,0.54,1.0
2018-06-25,63.66,63.92,63.03,63.25,1804540,48.7528206216564,48.9519367599164,48.2703469020264,48.4388297882464,2356315.28463751,0.0,1.0
2018-06-26,63.03,63.64,63.0,63.64,1883958,48.2703469020264,48.7375039956364,48.2473719629964,48.7375039956364,2460016.97441737,0.0,1.0
2018-06-27,62.69,63.41,62.66,63.19,1699098,48.0099642596865,48.5613627964064,47.9869893206565,48.3928799101864,2218632.22067509,0.0,1.0
2018-06-28,63.3,63.51,62.6,62.69,1833976,48.4771213532964,48.6379459265064,47.9410394425965,48.0099642596865,2394751.94811884,0.0,1.0
2018-06-29,63.69,63.94,62.61,62.97,3031545,48.7757955606864,48.9672533859364,47.9486977556065,48.2243970239664,3958502.34384743,0.0,1.0
2018-07-02,63.47,63.94,62.64,63.68,1859088,48.6073126744664,48.9672533859364,47.9716726946365,48.7681372476764,2427542.45951112,0.0,1.0
2018-07-03,63.6,64.34,63.19,63.48,992344,48.7068707435964,49.2735859063364,48.3928799101864,48.6149709874764,1295773.62364831,0.0,1.0
2018-07-05,64.35,64.36,63.35,63.64,1719305,49.2812442193464,49.2889025323564,48.5154129183464,48.7375039956364,2245017.92725775,0.0,1.0
2018-07-06,64.79,64.9,64.28,64.55,1959083,49.6182099917864,49.7024514348963,49.2276360282764,49.4344104795464,2558112.99099688,0.0,1.0
2018-07-09,64.55,64.99,64.13,64.79,2413725,49.4344104795464,49.7713762519863,49.1127613331264,49.6182099917864,3151771.14966234,0.0,1.0
2018-07-10,64.87,64.96,64.27,64.56,2185952,49.6794764958663,49.7484013129563,49.2199777152664,49.4420687925564,2854351.86201688,0.0,1.0
2018-07-11,64.87,65.21,64.68,64.83,1411747,49.6794764958663,49.9398591382063,49.5339685486764,49.6488432438263,1843417.73202099,0.0,1.0
2018-07-12,65.13,65.31,64.79,65.11,1518119,49.8785926341263,50.0164422683063,49.6182099917864,49.8632760081063,1982315.16264456,0.0,1.0
2018-07-13,64.5,65.48,64.46,65.22,1229757,49.3961189144964,50.1466335894763,49.3654856624564,49.9475174512163,1605780.53991043,0.0,1.0
2018-07-16,64.43,64.61,63.82,64.31,1233307,49.3425107234264,49.4803603576064,48.8753536298164,49.2506109673064,1610416.02555246,0.0,1.0
2018-07-17,63.86,64.59,63.75,64.59,1534769,48.9059868818564,49.4650437315864,48.8217454387464,49.4650437315864,2004056.24319097,0.0,1.0
2018-07-18,64.05,64.34,63.68,63.75,2125281,49.0514948290464,49.2735859063364,48.7681372476764,48.8217454387464,2775129.45373874,0.0,1.0
2018-07-19,64.29,64.89,63.75,63.84,1631318,49.2352943412864,49.6947931218863,48.8217454387464,48.8906702558364,2130127.08917746,0.0,1.0
2018-07-20,63.22,64.17,63.12,64.01,1512012,48.4158548492164,49.1433945851664,48.3392717191164,49.0208615770064,1974340.82156967,0.0,1.0
2018-07-23,63.23,63.28,62.71,63.28,1445766,48.4235131622264,48.4618047272764,48.0252808857065,48.4618047272764,1887838.74217764,0.0,1.0
2018-07-24,63.5,63.64,62.68,63.17,2486142,48.6302876134964,48.7375039956364,48.0023059466765,48.3775632841664,3246331.13944788,0.0,1.0
2018-07-25,64.61,65.61,63.5,64.11,1901582,49.4803603576064,50.2461916586063,48.6302876134964,49.0974447071064,2483029.87553148,0.0,1.0
2018-07-26,64.5,65.26,64.3,65.26,1700701,49.3961189144964,49.9781507032563,49.2429526542964,49.9781507032563,2220725.37095232,0.0,1.0
2018-07-27,64.03,64.77,63.88,64.67,1516884,49.0361782030264,49.6028933657663,48.9213035078764,49.5263102356664,1980702.53594938,0.0,1.0
2018-07-30,63.77,64.09,63.38,64.01,1524120,48.8370620647664,49.0821280810864,48.5383878573764,49.0208615770064,1990151.09203549,0.0,1.0
2018-07-31,65.43,65.94,63.99,64.24,3097408,50.1083420244263,50.4989159879363,49.0055449509864,49.1970027762364,4044504.31309836,0.0,1.0
2018-08-01,65.91,66.01,64.67,64.98,2065628,50.4759410489063,50.5525241790063,49.5263102356664,49.7637179389763,2697236.31993484,0.0,1.0
2018-08-02,65.97,66.42,65.68,65.7,1386723,50.5218909269663,50.8665150124163,50.2997998496763,50.3151164756963,1810742.12844181,0.0,1.0
2018-08-03,66.91,66.94,65.73,65.99,1314453,51.2417723499062,51.2647472889362,50.3380914147263,50.5372075529863,1716374.08693497,0.0,1.0
2018-08-06,67.0,67.41,66.66,66.85,1042129,51.3106971669962,51.6246880004062,51.0503145246562,51.1958224718462,1360781.41313798,0.0,1.0
2018-08-07,66.91,67.0,66.34,67.0,942911,51.2417723499062,51.3106971669962,50.8052485083363,51.3106971669962,1231225.46541104,0.0,1.0
2018-08-08,66.55,67.04,66.49,67.04,948704,50.9660730815462,51.3413304190362,50.9201232034862,51.3413304190362,1238789.79451647,0.0,1.0
2018-08-09,66.89,66.95,66.36,66.58,699514,51.2264557238862,51.2724056019462,50.8205651343563,50.9890480205762,913404.81785825,0.0,1.0
2018-08-10,65.96,67.05,65.94,66.77,958237,50.5142326139563,51.3489887320462,50.4989159879363,51.1345559677662,1251237.70567856,0.0,1.0
2018-08-13,66.35,66.47,65.81,65.91,1062254,50.8129068213463,50.9048065774662,50.3993579188063,50.4759410489063,1387060.04653116,0.0,1.0
2018-08-14,66.6,67.07,65.63,65.64,1178433,51.0043646465962,51.3643053580662,50.2615082846263,50.2691665976363,1538763.16946216,0.0,1.0
2018-08-15,67.16,67.36,66.48,66.57,1440855,51.4332301751562,51.5863964353562,50.9124648904763,50.9813897075662,1881426.1027444,0.0,1.0
2018-08-16,67.39,67.49,66.92,67.16,801969,51.6093713743862,51.6859545044862,51.2494306629162,51.4332301751562,1047187.54502835,0.0,1.0
2018-08-17,67.85,67.88,67.26,67.45,1341531,51.9616537728462,51.9846287118762,51.5098133052562,51.6553212524462,1751731.74333351,0.0,1.0
2018-08-20,67.75,68.19,67.57,68.0,1112616,51.8850706427462,52.2220364151861,51.7472210085662,52.0765284679962,1452821.26565898,0.0,1.0
2018-08-21,66.98,67.7,66.9,67.63,1133936,51.2953805409762,51.8467790776962,51.2341140368962,51.7931708866262,1480660.29492321,0.0,1.0
2018-08-22,66.9,67.2,66.6,66.98,1095230,51.2341140368962,51.4638634271962,51.0043646465962,51.2953805409762,1430119.13794848,0.0,1.0
2018-08-23,66.86,67.25,66.8,67.02,1022982,51.2034807848562,51.5021549922462,51.1575309067962,51.3260137930162,1335779.82339491,0.0,1.0
2018-08-24,67.43,67.53,66.77,66.77,1905016,51.6400046264262,51.7165877565262,51.1345559677662,51.1345559677662,2487513.89178351,0.0,1.0
2018-08-27,67.48,67.58,66.78,67.53,1802838,51.6782961914762,51.7548793215762,51.1422142807762,51.7165877565262,2354092.86307055,0.0,1.0
2018-08-28,67.93,67.94,67.07,67.44,1378962,52.0229202769262,52.0305785899362,51.3643053580662,51.6476629394362,1800608.04278892,0.0,1.0
2018-08-29,67.92,68.14,67.76,67.91,1218318,52.0152619639162,52.1837448501362,51.8927289557562,52.0076036509062,1590843.82997828,0.0,1.0
2018-08-30,67.66,68.18,67.55,68.18,982278,51.8161458256562,52.2143781021762,51.7319043825462,52.2143781021762,1282629.73675461,0.0,1.0
2018-08-31,67.75,68.05,67.32,67.84,1261170,51.8850706427462,52.1148200330462,51.5557631833162,51.9539954598362,1646798.71187466,0.0,1.0
2018-09-04,67.02,67.87,66.85,67.45,1475115,51.3260137930162,51.9769703988662,51.1958224718462,51.6553212524462,1926161.80361647,0.0,1.0
2018-09-05,67.43,67.88,66.76,67.05,1611680,51.6400046264262,51.9846287118762,51.1268976547562,51.3489887320462,2104484.36606813,0.0,1.0
2018-09-06,67.99,68.27,67.49,67.67,1531619,52.0688701549862,52.2833029192661,51.6859545044862,51.8238041386662,1999943.0657903,0.0,1.0
2018-09-07,67.24,67.66,66.88,67.54,1228514,51.4944966792362,51.8161458256562,51.2187974108762,51.7242460695362,1604157.46705042,0.0,1.0
2018-09-10,67.8,68.09,67.23,67.63,1125438,51.9233622077962,52.1454532850862,51.4868383662262,51.7931708866262,1469563.85633562,0.0,1.0
2018-09-11,68.0,68.31,67.48,67.5,2886021,52.0765284679962,52.3139361713061,51.6782961914762,51.6936128174962,3768481.38256001,0.0,1.0
2018-09-12,67.76,68.09,67.62,67.93,1463563,51.8927289557562,52.1454532850862,51.7855125736162,52.0229202769262,1911077.54160613,0.0,1.0
2018-09-13,68.14,68.35,67.77,68.12,1132609,52.1837448501362,52.3445694233461,51.9003872687662,52.1684282241162,1478927.53733251,0.0,1.0
2018-09-14,67.83,67.96,66.94,67.96,1400249,51.9463371468262,52.0458952159562,51.2647472889362,52.0458952159562,1828403.98162324,0.0,1.0
2018-09-17,68.4,68.58,67.61,67.8,1640877,52.3828609883961,52.5207106225761,51.7778542606062,51.9233622077962,2142608.95037525,0.0,1.0
2018-09-18,67.77,68.42,67.44,68.31,1427680,51.9003872687662,52.3981776144161,51.6476629394362,52.3139361713061,1864222.57504477,0.0,1.0
2018-09-19,67.01,67.84,66.87,67.84,1056992,51.3183554800062,51.9539954598362,51.2111390978662,51.9539954598362,1380189.08161613,0.0,1.0
2018-09-20,67.92,67.94,66.88,67.06,1027063,52.0152619639162,52.0305785899362,51.2187974108762,51.3566470450562,1341108.67322734,0.0,1.0
2018-09-21,67.69,68.3,67.17,67.36,3188881,52.2526696672262,52.7235535274272,51.8512604749236,51.9979292182649,4130991.8950493,0.54,1.0
2018-09-24,66.1,67.82,65.91,67.67,1392486,51.0252838676858,52.3530219653018,50.8786151243444,52.2372308521376,1803876.77682849,0.0,1.0
2018-09-25,66.24,66.45,65.63,66.18,1466042,51.1333555733057,51.2954631317355,50.6624717131046,51.08703912804,1899163.88218998,0.0,1.0
2018-09-26,64.99,66.53,64.95,66.34,2051761,50.1684296302708,51.3572183920898,50.1375520000936,51.2105496487485,2657925.47968339,0.0,1.0
2018-09-27,64.95,65.42,64.86,65.04,2142782,50.1375520000936,50.5003641546748,50.0680773321951,50.2070266679922,2775837.37833351,0.0,1.0
2018-09-28,66.26,66.28,65.03,65.07,2580875,51.1487943883942,51.1642332034828,50.1993072604479,50.230184890625,3343358.91089551,0.0,1.0
2018-10-01,66.04,66.58,65.79,66.21,1268585,50.9789674224201,51.3958154298112,50.7859822338131,51.1101973506728,1643370.93581765,0.0,1.0
2018-10-02,66.24,66.57,66.02,66.14,964090,51.1333555733057,51.3880960222669,50.9635286073315,51.0561614978629,1248917.08912878,0.0,1.0
2018-10-03,65.36,66.55,65.09,66.28,1245899,50.4540477094091,51.3726572071783,50.2456237057136,51.1642332034828,1613982.67011219,0.0,1.0
2018-10-04,64.96,65.24,64.27,64.98,1098492,50.1452714076379,50.3614148188777,49.6126322870826,50.1607102227265,1423026.30570928,0.0,1.0
2018-10-05,64.89,65.55,64.82,65.06,1559770,50.091235554828,50.6007164527504,50.037199702018,50.2224654830807,2020582.52664212,0.0,1.0
2018-10-08,65.3,66.07,64.99,64.99,2430551,50.4077312641434,51.0021256450529,50.1684296302708,50.1684296302708,3148623.7590879,0.0,1.0
2018-10-09,65.55,65.8,65.06,65.41,1661228,50.6007164527504,50.7937016413574,50.2224654830807,50.4926447471305,2152014.89294488,0.0,1.0
2018-10-10,64.69,65.93,64.65,65.5,1567607,49.9368474039424,50.894053939433,49.9059697737653,50.562119415029,2030734.86016648,0.0,1.0
2018-10-11,62.87,64.95,62.82,64.95,1988619,48.5319152308836,50.1375520000936,48.4933181931622,50.1375520000936,2576129.04694187,0.0,1.0
2018-10-12,62.67,63.84,62.4,63.12,1736472,48.377527079998,49.2806977626786,48.1691030763024,48.7249004194905,2249488.69461735,0.0,1.0
2018-10-15,62.98,63.7,62.42,62.5,1440116,48.6168287138706,49.1726260570587,48.184541891391,48.2462971517452,1865578.40318621,0.0,1.0
2018-10-16,64.38,64.6,62.79,63.24,2653089,49.6975457700697,49.8673727360439,48.4701599705293,48.8175333100219,3436907.54087232,0.0,1.0
2018-10-17,64.07,64.56,63.77,64.29,2265526,49.4582441361971,49.8364951058668,49.2266619098687,49.6280711021712,2934844.39965727,0.0,1.0
2018-10-18,64.41,64.72,63.89,64.12,1453871,49.7207039927026,49.9600056265752,49.3192948004,49.4968411739185,1883397.12816101,0.0,1.0
2018-10-19,64.87,64.98,64.39,64.41,1742979,50.0757967397394,50.1607102227265,49.705265177614,49.7207039927026,2257918.09799147,0.0,1.0
2018-10-22,63.54,65.03,63.51,64.99,1558148,49.0491155363503,50.1993072604479,49.0259573137174,50.1684296302708,2018481.32912055,0.0,1.0
2018-10-23,63.74,64.0,62.78,63.4,2075739,49.2035036872359,49.4042082833871,48.462440562985,48.9410438307304,2688987.44896337,0.0,1.0
2018-10-24,65.43,66.05,64.04,64.04,3064295,50.508083562219,50.9866868299644,49.4350859135642,49.4350859135642,3969598.68023928,0.0,1.0
2018-10-25,66.06,66.48,64.87,65.51,1626488,50.9944062375086,51.3186213543684,50.0757967397394,50.5698388225733,2107011.43924623,0.0,1.0
2018-10-26,64.84,65.94,64.6,65.92,2238172,50.0526385171066,50.9017733469773,49.8673727360439,50.8863345318887,2899409.03775534,0.0,1.0
2018-10-29,66.22,66.46,65.43,65.43,1494881,51.1179167582171,51.3031825392798,50.508083562219,50.508083562219,1936522.96685364,0.0,1.0
2018-10-30,65.78,66.95,65.63,66.45,2052410,50.7782628262688,51.6814335089495,50.6624717131046,51.2954631317355,2658766.21777926,0.0,1.0
2018-10-31,64.96,66.04,64.9,65.7,3099840,50.1452714076379,50.9789674224201,50.0989549623722,50.7165075659146,4015644.9600815,0.0,1.0
2018-11-01,64.82,65.27,64.22,65.27,2233826,50.037199702018,50.3845730415106,49.5740352493613,50.3845730415106,2893779.0720163,0.0,1.0
2018-11-02,64.44,65.01,63.62,64.51,2228419,49.7438622153354,50.1838684453593,49.1108707967045,49.7978980681454,2886774.64846568,0.0,1.0
2018-11-05,65.67,65.86,64.56,64.59,1512242,50.6933493432817,50.840018086623,49.8364951058668,49.8596533284996,1959013.03477714,0.0,1.0
2018-11-06,66.52,66.91,65.64,65.88,2327238,51.3494989845455,51.6505558787724,50.6701911206489,50.8554569017116,3014788.35862823,0.0,1.0
2018-11-07,67.47,67.74,66.3,66.91,1681779,52.082842701252,52.2912667049475,51.1796720185713,51.6505558787724,2178637.40235654,0.0,1.0
2018-11-08,67.3,67.52,66.66,67.24,872514,51.9516127729993,52.1214397389734,51.4575706901654,51.9052963277336,1130286.2233859,0.0,1.0
2018-11-09,67.48,67.71,67.0,67.39,1105911,52.0905621087963,52.2681084823147,51.7200305466709,52.0210874408978,1432637.14690071,0.0,1.0
2018-11-12,68.03,68.22,67.12,67.55,1007296,52.5151295237316,52.6617982670729,51.8126634372022,52.1445979616062,1304887.7057236,0.0,1.0
2018-11-13,68.14,68.43,67.54,68.16,1215353,52.6000430067187,52.8239058255028,52.136878554062,52.6154818218073,1574412.2758497,0.0,1.0
2018-11-14,68.76,68.93,67.97,68.35,2222333,53.078646274464,53.2098762027168,52.468813078466,52.7621505651486,2878890.6237331,0.0,1.0
2018-11-15,67.78,68.36,67.01,68.36,2349865,52.3221443351247,52.7698699726929,51.7277499542152,52.7698699726929,3044100.1935977,0.0,1.0
2018-11-16,69.36,69.46,67.72,67.72,1785738,53.5418107271208,53.6190048025636,52.275827889859,52.275827889859,2313309.65460347,0.0,1.0
2018-11-19,69.4,69.92,68.59,69.36,1792807,53.5726883572979,53.9740975496004,52.9474163462113,53.5418107271208,2322467.09312378,0.0,1.0
2018-11-20,69.55,69.88,68.8,69.45,1552186,53.6884794704621,53.9432199194233,53.1095239046411,53.6112853950193,2010757.93847717,0.0,1.0
2018-11-21,69.5,70.27,69.08,69.45,1327796,53.6498824327407,54.2442768136502,53.325667315881,53.6112853950193,1720075.00884445,0.0,1.0
2018-11-23,69.11,69.54,68.74,69.47,377787,53.3488255385138,53.6807600629178,53.0632074593755,53.6267242101079,489398.956892713,0.0,1.0
2018-11-26,69.45,69.55,68.69,69.45,1558325,53.6112853950193,53.6884794704621,53.0246104216541,53.6112853950193,2018710.62132852,0.0,1.0
2018-11-27,69.85,69.97,68.96,69.48,1859554,53.9200616967905,54.0126945873218,53.2330344253496,53.6344436176521,2408933.57337778,0.0,1.0
2018-11-28,70.22,70.41,69.6,69.68,1730267,54.2056797759288,54.3523485192701,53.7270765081835,53.7888317685377,2241450.51297658,0.0,1.0
2018-11-29,70.27,70.58,69.32,69.99,1975805,54.2442768136502,54.4835784475229,53.5109330969437,54.0281334024104,2559529.32743426,0.0,1.0
2018-11-30,71.25,71.29,70.18,70.61,2534485,55.0007787529896,55.0316563831667,54.1748021457517,54.5067366701557,3283263.62542975,0.0,1.0
2018-12-03,71.88,71.89,71.2,71.5,2157897,55.4871014282791,55.4948208358234,54.9621817152682,55.1937639415965,2795417.89654466,0.0,1.0
2018-12-04,70.76,71.93,70.59,71.74,2057108,54.6225277833199,55.5256984660006,54.4912978550671,55.3790297226592,2664852.17706182,0.0,1.0
2018-12-06,72.65,72.75,69.59,70.45,2592954,56.0814958091887,56.1586898846314,53.7193571006392,54.3832261494472,3359006.48479378,0.0,1.0
2018-12-07,71.67,72.62,71.32,72.39,2114191,55.3249938698493,56.0583375865558,55.0548146057995,55.8807912130374,2738799.56184824,0.0,1.0
2018-12-10,71.51,71.94,70.48,71.9,1795453,55.2014833491408,55.5334178735448,54.4063843720801,55.5025402433677,2325894.81731741,0.0,1.0
2018-12-11,71.42,72.1,71.38,71.84,1262670,55.1320086812423,55.6569283942533,55.1011310510652,55.456223798102,1635708.43067581,0.0,1.0
2018-12-12,69.5,71.99,69.4,71.79,1794977,53.6498824327407,55.5720149112662,53.5726883572979,55.4176267603806,2325278.1896847,0.0,1.0
2018-12-13,70.02,70.59,69.63,69.63,1936329,54.0512916250432,54.4912978550671,53.7502347308163,53.7502347308163,2508390.68787732,0.0,1.0
2018-12-14,69.94,70.17,69.58,69.86,1732613,53.989536364689,54.1670827382074,53.7116376930949,53.9277811043347,2244489.60630925,0.0,1.0
2018-12-17,67.74,70.42,67.57,70.14,2097852,52.2912667049475,54.3600679268144,52.1600367766948,54.1439245155746,2717633.4297244,0.0,1.0
2018-12-18,68.32,69.0,67.81,68.21,1782953,52.7389923425157,53.2639120555267,52.3453025577575,52.6540788595287,2309701.8647776,0.0,1.0
2018-12-19,68.23,69.37,67.88,68.65,1539910,52.6695176746172,53.5495301346651,52.3993384105675,52.993732791477,1994855.16364687,0.0,1.0
2018-12-20,68.12,68.92,67.54,68.35,1777686,52.5846041916302,53.2021567951725,52.136878554062,52.7621505651486,2302878.80229542,0.0,1.0
2018-12-21,67.24,70.06,67.22,68.12,3744091,51.9052963277336,54.0821692552203,51.889857512645,52.5846041916302,4850231.02941974,0.0,1.0
2018-12-24,63.68,67.44,63.68,67.24,731481,49.1571872419702,52.0596844786192,49.1571872419702,51.9052963277336,947586.969342086,0.0,1.0
2018-12-26,65.42,65.42,63.17,63.84,1606377,50.5003641546748,50.5003641546748,48.7634974572119,49.2806977626786,2080958.92176397,0.0,1.0
2018-12-27,66.06,66.06,63.94,65.06,1850107,50.9944062375086,50.9944062375086,49.3578918381214,50.2224654830807,2396695.58756629,0.0,1.0
2018-12-28,66.24,67.08,65.41,66.68,1398789,51.1333555733057,51.7817858070251,50.4926447471305,51.473009505254,1812041.91121717,0.0,1.0
2018-12-31,66.01,66.02,64.74,65.78,1266002,51.3726572071783,51.3804397639435,50.3842724979961,51.1936584015784,1626717.33492351,0.54,1.0
2019-01-02,63.76,65.43,63.41,65.42,1300039,49.6215819350051,50.9212689147959,49.3491924482226,50.9134863580307,1670452.31948814,0.0,1.0
2019-01-03,64.16,65.06,63.67,63.67,1744728,49.9328842056137,50.633314314483,49.5515389241182,49.5515389241182,2241844.2327314,0.0,1.0
2019-01-04,64.56,65.2,64.16,64.33,1462538,50.2441864762223,50.742270109196,49.9328842056137,50.0651876706224,1879251.3104911,0.0,1.0
2019-01-07,65.1,65.56,64.66,64.77,1792160,50.6644445415438,51.0224421527437,50.3220120438744,50.4076201682918,2302790.78465635,0.0,1.0
2019-01-08,66.32,66.41,65.19,65.33,2047939,51.6139164669,51.6839594777869,50.7344875524308,50.8434433471438,2631447.55866571,0.0,1.0
2019-01-09,66.32,66.52,65.68,66.49,1119548,51.6139164669,51.7695676022042,51.1158328339263,51.7462199319086,1438534.96193445,0.0,1.0
2019-01-10,67.41,67.55,66.12,66.55,1211923,52.4622151543083,52.5711709490213,51.4582653315957,51.7929152724999,1557229.88801953,0.0,1.0
2019-01-11,67.55,67.78,67.11,67.3,1606144,52.5711709490213,52.7501697546212,52.2287384513519,52.3766070298909,2063774.21772113,0.0,1.0
2019-01-14,67.63,67.91,66.96,67.27,1590389,52.633431403143,52.851342992569,52.1120000998737,52.3532593595953,2043530.22789195,0.0,1.0
2019-01-15,68.46,68.71,67.7,67.76,1354921,53.2793836146558,53.4739475337861,52.6879093004995,52.7346046410908,1740971.56098639,0.0,1.0
2019-01-16,69.08,69.19,67.8,68.33,1910972,53.761902134099,53.8475102585164,52.7657348681516,53.178210376708,2455455.26701652,0.0,1.0
2019-01-17,69.91,69.94,69.02,69.02,2684320,54.4078543456118,54.4312020159075,53.7152067935078,53.7152067935078,3449149.27186677,0.0,1.0
2019-01-18,70.12,70.32,69.5,70.17,1741896,54.5712880376813,54.7269391729856,54.088769518238,54.6102008215074,2238205.32576877,0.0,1.0
2019-01-22,70.4,70.43,69.64,70.08,1857973,54.7891996271073,54.812547297403,54.197725312951,54.5401578106205,2387355.53886948,0.0,1.0
2019-01-23,70.34,70.6,69.95,70.14,2299079,54.742504286516,54.9448507624116,54.4389845726727,54.5868531512117,2954143.56664413,0.0,1.0
2019-01-24,70.35,70.58,69.61,70.32,919947,54.7502868432812,54.9292856488812,54.1743776426554,54.7269391729856,1182062.69193167,0.0,1.0
2019-01-25,70.67,70.88,70.29,70.47,2190664,54.9993286597681,55.1627623518376,54.70359150269,54.8436775244638,2814838.44716902,0.0,1.0
2019-01-28,71.72,71.73,70.38,70.38,1647151,55.8164971201156,55.8242796768808,54.7736345135769,54.7736345135769,2116465.12796709,0.0,1.0
2019-01-29,72.37,72.38,71.43,71.43,1966760,56.3223633098545,56.3301458666197,55.5908029739244,55.5908029739244,2527138.65036087,0.0,1.0
2019-01-30,72.0,72.68,71.61,72.09,2494633,56.0344087095416,56.5636225695761,55.7308889956982,56.1044517204285,3205415.74608273,0.0,1.0
2019-01-31,72.56,72.67,71.0,71.4,2403912,56.4702318883936,56.5558400128109,55.2561530330202,55.5674553036287,3088846.08557541,0.0,1.0
2019-02-01,72.02,72.94,70.78,72.79,1528380,56.049973823072,56.7659690454717,55.0849367841855,56.6492306939935,1963853.3275227,0.0,1.0
2019-02-04,72.79,72.81,71.41,71.62,1518836,56.6492306939935,56.6647958075239,55.5752378603939,55.7386715524634,1951590.00547067,0.0,1.0
2019-02-05,72.95,73.0,71.83,72.33,1334134,56.7737516022369,56.812664386063,55.9021052445329,56.2912330827936,1714261.82968971,0.0,1.0
2019-02-06,73.0,73.01,72.44,72.82,1192303,56.812664386063,56.8204469428282,56.376841207211,56.6725783642891,1532019.66393521,0.0,1.0
2019-02-07,73.54,73.63,72.46,72.86,1470026,57.2329224513845,57.3029654622715,56.3924063207414,56.70370859135,1888872.82720585,0.0,1.0
2019-02-08,73.44,73.84,73.16,73.29,1695284,57.1550968837324,57.466399154341,56.9371852943064,57.0383585322542,2178312.41215927,0.0,1.0
2019-02-11,73.46,73.85,73.19,73.48,1587563,57.1706619972628,57.4741817111062,56.960532964602,57.1862271107933,2039899.03047797,0.0,1.0
2019-02-12,72.54,73.4,72.36,73.4,2018342,56.4546667748631,57.1239666566715,56.3145807530893,57.1239666566715,2593417.64010182,0.0,1.0
2019-02-13,73.29,73.37,72.13,72.28,1246825,57.0383585322542,57.1006189863759,56.1355819474893,56.2523202989676,1602076.33251448,0.0,1.0
2019-02-14,73.12,73.47,72.83,73.36,1037057,56.9060550672456,57.178444554028,56.6803609210543,57.0928364296107,1332540.23232488,0.0,1.0
2019-02-15,73.21,73.74,72.97,73.72,1968860,56.9760980781325,57.3885735866888,56.7893167157673,57.3730084731584,2529836.99238824,0.0,1.0
2019-02-19,73.53,73.58,73.04,73.07,1393540,57.2251398946193,57.2640526784454,56.8437946131238,56.8671422834195,1790594.0708698,0.0,1.0
2019-02-20,72.68,73.45,71.87,73.42,1888888,56.5636225695761,57.1628794404976,55.9332354715938,57.139531770202,2427078.98828674,0.0,1.0
2019-02-21,73.86,73.9,72.06,72.28,1487618,57.4819642678714,57.5130944949323,56.0811040501329,56.2523202989676,1911477.2238466,0.0,1.0
2019-02-22,74.23,74.43,73.56,74.0,1395351,57.7699188681843,57.9255700034886,57.248487564915,57.5909200625844,1792921.06963721,0.0,1.0
2019-02-25,73.5,74.46,73.4,74.37,1292012,57.2017922243237,57.9489176737842,57.1239666566715,57.8788746628973,1660138.22831969,0.0,1.0
2019-02-26,73.72,73.9,73.23,73.73,1004827,57.3730084731584,57.5130944949323,56.9916631916629,57.3807910299236,1291127.10682857,0.0,1.0
2019-02-27,73.33,73.64,72.87,73.27,1123125,57.069488759315,57.3107480190367,56.7114911481152,57.0227934187238,1443131.13785441,0.0,1.0
2019-02-28,73.69,74.68,73.06,73.24,2830696,57.3496608028628,58.120133922619,56.8593597266543,56.9994457484281,3637231.42072337,0.0,1.0
2019-03-01,73.5,73.68,72.64,73.65,1374652,57.2017922243237,57.3418782460975,56.5324923425153,57.3185305758019,1766324.41172073,0.0,1.0
2019-03-04,73.98,74.12,73.21,73.72,1805204,57.575354949054,57.684310743767,56.9760980781325,57.3730084731584,2319551.34342067,0.0,1.0
2019-03-05,73.93,74.46,73.83,73.92,1278559,57.5364421652279,57.9489176737842,57.4586165975757,57.5286596084627,1642852.13532243,0.0,1.0
2019-03-06,73.55,74.18,73.53,74.01,1065023,57.2407050081498,57.7310060843582,57.2251398946193,57.5987026193496,1368474.43858085,0.0,1.0
2019-03-07,73.43,74.2,73.17,73.66,1421953,57.1473143269672,57.7465711978887,56.9449678510716,57.3263131325671,1827102.63850016,0.0,1.0
2019-03-08,73.64,73.98,73.12,73.45,957098,57.3107480190367,57.575354949054,56.9060550672456,57.1628794404976,1229798.93224546,0.0,1.0
2019-03-11,74.44,74.54,73.46,73.89,1271003,57.9333525602538,58.011178127906,57.1706619972628,57.505311938167,1633143.24372298,0.0,1.0
2019-03-12,75.05,75.17,74.36,74.5,1622324,58.4080885229319,58.5014792041144,57.8710921061321,57.9800479008451,2084564.30057965,0.0,1.0
2019-03-13,74.91,75.65,74.88,75.13,1201538,58.2991327282189,58.8750419288447,58.2757850579232,58.4703489770536,1543885.94423178,0.0,1.0
2019-03-14,75.06,75.06,74.54,74.84,1321362,58.4158710796971,58.4158710796971,58.011178127906,58.2446548308624,1697850.77046418,0.0,1.0
2019-03-15,74.76,75.25,74.45,75.06,2415971,58.1823943767407,58.5637396582362,57.941135117019,58.4158710796971,3104340.99343641,0.0,1.0
2019-03-18,73.98,75.13,73.54,74.85,1361716,57.575354949054,58.4703489770536,57.2329224513845,58.2524373876276,1749702.62483211,0.0,1.0
2019-03-19,73.5,74.15,73.25,73.91,1441873,57.2017922243237,57.7076584140626,57.0072283051933,57.5208770516975,1852698.34001697,0.0,1.0
2019-03-20,73.62,74.14,72.78,73.46,1208546,57.2951829055063,57.6998758572974,56.6414481372283,57.1706619972628,1552890.69705456,0.0,1.0
2019-03-21,74.79,74.92,73.32,73.37,1159460,58.2057420470363,58.3069152849841,57.0617062025498,57.1006189863759,1489818.87955186,0.0,1.0
2019-03-22,74.4,75.71,74.4,74.51,1484849,58.3438824296189,59.3711739078823,58.3438824296189,58.4301435461143,1893476.41945606,0.5675,1.0
2019-03-25,74.47,74.85,74.15,74.57,803860,58.3987758673887,58.6967688152819,58.1478344375839,58.4771950642027,1025080.63415468,0.0,1.0
2019-03-26,75.14,75.18,74.56,74.74,1177240,58.9241844860425,58.9555521647681,58.4693531445213,58.6105076987865,1501214.04940196,0.0,1.0
2019-03-27,74.98,75.55,74.45,75.55,1152555,58.7987137711401,59.2457031929799,58.3830920280259,59.2457031929799,1469735.78769705,0.0,1.0
2019-03-28,75.63,75.66,74.81,75.3,1015822,59.3084385504311,59.3319643094753,58.6654011365563,59.0496552009449,1295374.14468723,0.0,1.0
2019-03-29,75.32,75.69,75.04,75.49,1995882,59.0653390403077,59.3554900685195,58.8457652892285,59.1986516748915,2545144.65983868,0.0,1.0
2019-04-01,74.98,75.32,73.74,75.03,1465217,58.7987137711401,59.0653390403077,57.8263157306464,58.8379233695471,1868441.73305578,0.0,1.0
2019-04-02,75.69,75.88,74.23,75.09,1665364,59.3554900685195,59.5044865424661,58.210569795035,58.8849748876355,2123668.77966111,0.0,1.0
2019-04-03,75.39,75.75,74.89,75.45,1282914,59.1202324780775,59.4025415866079,58.7281364940075,59.1672839961659,1635969.31889374,0.0,1.0
2019-04-04,75.28,75.57,74.79,75.57,762408,59.0339713615821,59.2613870323427,58.6497172971935,59.2613870323427,972221.128212131,0.0,1.0
2019-04-05,75.61,75.75,75.03,75.25,761434,59.2927547110683,59.4025415866079,58.8379233695471,59.0104456025379,970979.085396633,0.0,1.0
2019-04-08,75.56,75.83,75.07,75.5,831641,59.2535451126613,59.4652769440591,58.8692910482727,59.2064935945729,1060506.90875157,0.0,1.0
2019-04-09,75.39,75.8,75.13,75.69,877220,59.1202324780775,59.4417511850149,58.9163425663611,59.3554900685195,1118629.15668546,0.0,1.0
2019-04-10,76.35,76.39,75.42,75.75,1746036,59.8730567674919,59.9044244462175,59.1437582371217,59.4025415866079,2226541.54969386,0.0,1.0
2019-04-11,76.69,76.92,76.23,76.49,1926877,60.1396820366595,60.3200461893318,59.7789537313151,59.9828436430315,2457149.6244347,0.0,1.0
2019-04-12,77.45,77.46,75.92,76.5,1659291,60.735667932446,60.7435098521274,59.5358542211917,59.9906855627129,2115924.5024347,0.0,1.0
2019-04-15,77.6,77.64,76.95,77.54,1791354,60.853296727667,60.8846644063926,60.343571948376,60.8062452095786,2284330.97095953,0.0,1.0
2019-04-16,75.73,77.59,75.34,77.59,1732807,59.3868577472451,60.8454548079856,59.0810228796705,60.8454548079856,2209671.95584763,0.0,1.0
2019-04-17,74.29,75.85,74.04,75.71,2010006,58.2576213131235,59.4809607834219,58.0615733210884,59.3711739078823,2563155.55586137,0.0,1.0
2019-04-18,75.07,75.18,73.91,74.26,1584581,58.8692910482727,58.9555521647681,57.9596283652302,58.2340955540793,2020654.46265452,0.0,1.0
2019-04-22,74.17,74.83,73.29,74.7,1543524,58.1635182769466,58.6810849759191,57.4734293449834,58.5791400200609,1968298.65990717,0.0,1.0
2019-04-23,74.96,75.13,74.19,74.47,1009414,58.7830299317773,58.9163425663611,58.1792021163094,58.3987758673887,1287202.67614338,0.0,1.0
2019-04-24,75.47,75.84,74.76,75.24,1231077,59.1829678355287,59.4731188637405,58.6261915381493,59.0026036828565,1569866.88211037,0.0,1.0
2019-04-25,75.97,76.19,74.95,75.1,769140,59.5750638195987,59.7475860525895,58.7751880120959,58.8928168073169,980805.760895845,0.0,1.0
2019-04-26,76.2,76.58,75.86,76.37,836837,59.7554279722709,60.0534209201641,59.4888027031033,59.8887406068547,1067132.83736484,0.0,1.0
2019-04-29,75.3,76.47,75.19,75.95,693438,59.0496552009449,59.9671598036687,58.9633940844495,59.5593799802359,884270.724736839,0.0,1.0
2019-04-30,76.42,76.68,75.08,75.41,1516734,59.9279502052617,60.1318401169781,58.8771329679541,59.1359163174403,1934136.10649114,0.0,1.0
2019-05-01,76.52,77.69,76.26,76.26,1244470,60.0063694020757,60.9238740047996,59.8024794903593,59.8024794903593,1586945.60842246,0.0,1.0
2019-05-02,76.4,77.45,75.88,76.52,907121,59.9122663658989,60.735667932446,59.5044865424661,60.0063694020757,1156758.85096289,0.0,1.0
2019-05-03,76.59,76.77,75.85,76.55,1862255,60.0612628398455,60.2024173941107,59.4809607834219,60.0298951611199,2374743.78170046,0.0,1.0
2019-05-06,76.21,76.65,75.9,76.43,928757,59.7632698919523,60.1083143579339,59.5201703818289,59.9357921249431,1184349.03408007,0.0,1.0
2019-05-07,74.77,76.2,74.29,76.01,841338,58.6340334578307,59.7554279722709,58.2576213131235,59.6064314983243,1072872.50339416,0.0,1.0
2019-05-08,74.44,75.52,74.38,74.87,802742,58.3752501083445,59.2221774339357,58.3281985902561,58.7124526546447,1023654.96283258,0.0,1.0
2019-05-09,74.82,74.87,73.85,74.39,770754,58.6732430562377,58.7124526546447,57.9125768471418,58.3360405099375,982863.930407358,0.0,1.0
2019-05-10,75.83,76.12,74.72,74.72,819815,59.4652769440591,59.6926926148197,58.5948238594237,58.5948238594237,1045426.41764676,0.0,1.0
2019-05-13,75.84,76.0,75.0,75.33,979705,59.4731188637405,59.5985895786429,58.8143976105029,59.0731809599891,1249317.81987475,0.0,1.0
2019-05-14,75.81,76.31,75.66,75.9,807900,59.4495931046963,59.8416890887663,59.3319643094753,59.5201703818289,1030232.43392328,0.0,1.0
2019-05-15,76.19,76.59,75.81,75.92,555010,59.7475860525895,60.0612628398455,59.4495931046963,59.5358542211917,707747.621180543,0.0,1.0
2019-05-16,76.81,77.06,75.67,75.67,945184,60.2337850728363,60.4298330648714,59.3398062291567,59.3398062291567,1205296.71101045,0.0,1.0
2019-05-17,76.62,76.99,76.16,76.5,1173966,60.0847885988897,60.3749396271016,59.7240602935453,59.9906855627129,1497039.05127266,0.0,1.0
2019-05-20,75.75,76.85,75.31,76.58,799316,59.4025415866079,60.2651527515619,59.0574971206263,60.0534209201641,1019286.13461297,0.0,1.0
2019-05-21,76.36,76.8,76.0,76.0,775953,59.8808986871733,60.2259431531549,59.5985895786429,59.5985895786429,989493.684614522,0.0,1.0
2019-05-22,76.64,76.8,76.02,76.34,561748,60.1004724382525,60.2259431531549,59.6142734180057,59.8652148478105,716339.905052031,0.0,1.0
2019-05-23,77.11,77.12,76.34,76.51,897402,60.4690426632784,60.4768845829598,59.8652148478105,59.9985274823943,1144365.20196512,0.0,1.0
2019-05-24,77.19,77.64,77.11,77.38,779912,60.5317780207296,60.8846644063926,60.4690426632784,60.6807744946762,994542.193348154,0.0,1.0
2019-05-28,76.21,77.83,76.21,77.57,1721919,59.7632698919523,61.0336608803392,59.7632698919523,60.8297709686228,2195787.60043167,0.0,1.0
2019-05-29,75.67,76.6,75.29,76.42,1793235,59.3398062291567,60.0691047595269,59.0418132812635,59.9279502052617,2286729.61832704,0.0,1.0
2019-05-30,75.82,76.24,75.59,75.8,1178892,59.4574350243777,59.7867956509965,59.2770708717055,59.4417511850149,1503320.67643605,0.0,1.0
2019-05-31,76.57,77.28,75.54,76.21,1676544,60.0455790004827,60.6023552978622,59.2378612732985,59.7632698919523,2137925.49288213,0.0,1.0
2019-06-03,76.24,77.17,75.65,76.75,1524624,59.7867956509965,60.5160941813668,59.3241223897939,60.1867335547479,1944197.41841546,0.0,1.0
2019-06-04,75.48,76.21,74.73,76.14,1633303,59.1908097552101,59.7632698919523,58.6026657791051,59.7083764541825,2082784.65778462,0.0,1.0
2019-06-05,77.25,77.37,75.49,76.09,1872754,60.578829538818,60.6729325749948,59.1986516748915,59.6691668557755,2388132.085109,0.0,1.0
2019-06-06,77.79,78.0,77.05,77.35,906935,61.0022932016136,61.166973514923,60.42199114519,60.657248735632,1156521.66414186,0.0,1.0
2019-06-07,77.98,78.54,77.79,78.1,738917,61.1512896755602,61.5904371777186,61.0022932016136,61.245392711737,942265.452874476,0.0,1.0
2019-06-10,77.83,78.05,76.93,78.05,1159791,61.0336608803392,61.20618311333,60.3278881090132,61.20618311333,1478963.12015388,0.0,1.0
2019-06-11,77.8,78.03,77.07,77.95,726815,61.010135121295,61.1904992739672,60.4376749845527,61.127763916516,926833.007132008,0.0,1.0
2019-06-12,77.65,78.33,77.18,77.83,998891,60.892506326074,61.4257568644092,60.5239361010482,61.0336608803392,1273783.76798374,0.0,1.0
2019-06-13,77.93,77.93,77.39,77.54,1126146,61.1120800771532,61.1120800771532,60.6886164143576,60.8062452095786,1436059.08470475,0.0,1.0
2019-06-14,78.26,78.52,77.8,78.0,1153539,61.3708634266394,61.5747533383558,61.010135121295,61.166973514923,1470990.58249217,0.0,1.0
2019-06-17,78.67,79.15,78.31,78.49,958009,61.6923821335768,62.068794278284,61.4100730250464,61.5512275793116,1221651.12487982,0.0,1.0
2019-06-18,78.05,79.31,77.39,79.2,1449994,61.20618311333,62.1942649931864,60.6886164143576,62.108003876691,1849029.39447228,0.0,1.0
2019-06-19,78.43,78.72,77.51,77.7,1065167,61.5041760612232,61.7315917319838,60.7827194505344,60.931715924481,1358298.78814799,0.0,1.0
2019-06-20,78.83,79.47,78.65,78.67,1250654,61.8178528484792,62.3197357080888,61.676698294214,61.6923821335768,1594831.43262271,0.0,1.0
2019-06-21,78.03,79.16,77.49,79.04,2764061,61.1904992739672,62.0766361979654,60.7670356111716,61.9825331617886,3524724.95549253,0.0,1.0
2019-06-24,78.27,78.45,77.71,78.34,794287,61.3787053463208,61.519859900586,60.9395578441624,61.4335987840906,1012873.16405944,0.0,1.0
2019-06-25,76.91,78.76,76.84,78.36,956021,60.3122042696504,61.7629594107094,60.2573108318806,61.4492826234534,1219116.03133032,0.0,1.0
2019-06-26,75.65,76.91,75.04,76.84,1558074,59.3241223897939,60.3122042696504,58.8457652892285,60.2573108318806,1986852.79026189,0.0,1.0
2019-06-27,75.61,76.48,75.26,75.57,876272,59.7377836529878,60.4251513527378,59.4612564174562,59.7061805403556,1109095.81622361,0.5675,1.0
2019-06-28,75.92,76.66,75.63,75.68,1934504,59.9827077758872,60.5673653595826,59.7535852093039,59.7930891000941,2448498.0609535,0.0,1.0
2019-07-01,76.14,76.41,74.83,76.37,892298,60.1565248953642,60.3698459056315,59.1215229566602,60.3382427929993,1129379.89417064,0.0,1.0
2019-07-02,77.43,77.72,76.35,76.35,1266372,61.1757252777522,61.4048478443355,60.3224412366832,60.3224412366832,1602844.64981504,0.0,1.0
2019-07-03,78.34,78.57,77.61,77.71,530061,61.8946960901344,62.0764139877695,61.317939284597,61.3969470661775,670897.207081025,0.0,1.0
2019-07-05,77.92,78.15,76.63,77.89,639465,61.5628634074965,61.7445813051315,60.5436630251085,61.5391610730223,809369.643354382,0.0,1.0
2019-07-08,78.83,78.9,78.0,78.05,802245,62.2818342198787,62.337139666985,61.6260696327608,61.6655735235511,1015399.98206757,0.0,1.0
2019-07-09,79.32,79.47,78.44,78.75,1084211,62.6689723496229,62.7874840219936,61.9737038717149,62.2186279946143,1372283.81598821,0.0,1.0
2019-07-10,79.57,79.87,79.07,79.45,1202827,62.8664918035741,63.1035151483155,62.4714528956718,62.7716824656775,1522415.86327168,0.0,1.0
2019-07-11,79.29,79.85,78.63,79.83,1554254,62.6452700151488,63.0877135919994,62.1238186567177,63.0719120356833,1967216.3537678,0.0,1.0
2019-07-12,78.85,79.44,78.73,79.44,939379,62.2976357761948,62.7637816875195,62.2028264382982,62.7637816875195,1188970.22699381,0.0,1.0
2019-07-15,79.13,79.59,78.55,79.0,794352,62.51885756462,62.8822933598902,62.0606124314534,62.4161474485655,1005409.82686752,0.0,1.0
2019-07-16,78.85,79.18,78.57,78.96,732913,62.2976357761948,62.5583614554103,62.0764139877695,62.3845443359333,927646.600548569,0.0,1.0
2019-07-17,78.64,79.3,77.83,78.98,1138084,62.1317194348758,62.6531707933068,61.491756404074,62.4003458922494,1440470.77038982,0.0,1.0
2019-07-18,78.59,78.85,77.74,78.56,711305,62.0922155440856,62.2976357761948,61.4206494006516,62.0685132096114,900297.395738921,0.0,1.0
2019-07-19,77.15,79.08,76.93,78.78,1212607,60.9545034893269,62.4793536738298,60.7806863698499,62.2423303290884,1534794.39080955,0.0,1.0
2019-07-22,76.88,77.47,76.76,77.2,1318097,60.7411824790596,61.2073283903844,60.6463731411631,60.9940073801171,1668312.88467153,0.0,1.0
2019-07-23,77.96,77.99,76.38,76.89,984601,61.5944665201286,61.6181688546028,60.3461435711573,60.7490832572177,1246207.62702629,0.0,1.0
2019-07-24,77.43,78.18,77.37,78.11,1443901,61.1757252777522,61.7682836396057,61.1283206088039,61.7129781924993,1827542.7699859,0.0,1.0
2019-07-25,78.1,78.24,77.26,77.81,1505539,61.7050774143413,61.8156883085539,61.0414120490654,61.4759548477579,1905557.8702292,0.0,1.0
2019-07-26,78.56,78.7,78.06,78.23,1289870,62.0685132096114,62.1791241038241,61.6734743017091,61.8077875303959,1632586.02405686,0.0,1.0
2019-07-29,79.61,80.07,78.74,78.75,1482052,62.8980949162063,63.2615307114764,62.2107272164562,62.2186279946143,1875830.41866662,0.0,1.0
2019-07-30,79.54,80.62,79.21,79.55,1768268,62.8427894691,63.696073510169,62.5820637898844,62.850690247258,2238093.46956435,0.0,1.0
2019-07-31,78.89,81.88,78.83,79.93,2469179,62.3292388888269,64.6915715580828,62.2818342198787,63.1509198172638,3125235.19912448,0.0,1.0
2019-08-01,79.58,79.98,77.5,78.82,2317102,62.8743925817321,63.190423708054,61.2310307248585,62.2739334417206,2932751.62730678,0.0,1.0
2019-08-02,80.48,81.1,79.38,79.61,1551464,63.5854626159563,64.0753108617552,62.7163770185712,62.8980949162063,1963685.0560346,0.0,1.0
2019-08-05,78.18,80.54,77.48,80.48,1572848,61.7682836396057,63.6328672849046,61.2152291685424,63.5854626159563,1990750.7444671,0.0,1.0
2019-08-06,79.14,79.4,77.73,78.33,1296650,62.5267583427781,62.7321785748873,61.4127486224936,61.8867953119763,1641167.45725796,0.0,1.0
2019-08-07,79.78,80.43,77.92,79.04,1150267,63.0324081448931,63.5459587251661,61.5628634074965,62.4477505611976,1455890.77049145,0.0,1.0
2019-08-08,80.84,80.93,79.02,79.9,1331811,63.869890629646,63.9409976330684,62.4319490048815,63.1272174827896,1685670.66858302,0.0,1.0
2019-08-09,81.27,81.44,80.05,80.77,1939492,64.2096240904419,64.3439373191287,63.2457291551603,63.8145851825396,2454811.36313744,0.0,1.0
2019-08-12,81.22,81.74,80.74,81.19,1120612,64.1701201996517,64.5809606638701,63.7908828480655,64.1464178651776,1418356.49297247,0.0,1.0
2019-08-13,80.89,81.19,79.55,81.11,1339837,63.9093945204362,64.1464178651776,62.850690247258,64.0832116399132,1695829.161632,0.0,1.0
2019-08-14,79.82,81.16,79.79,81.05,916889,63.0640112575252,64.1227155307034,63.0403089230511,64.0358069709649,1160504.67644915,0.0,1.0
2019-08-15,81.15,81.38,79.91,80.11,1282562,64.1148147525454,64.2965326501805,63.1351182609477,63.2931338241086,1623336.30225248,0.0,1.0
2019-08-16,81.64,81.985,81.0,81.36,1098111,64.5019528822897,64.7745297287423,63.9963030801747,64.2807310938644,1389877.01974858,0.0,1.0
2019-08-19,82.77,82.91,81.53,82.0,1036554,65.3947408141489,65.5053517083615,64.4150443225512,64.7863808959793,1311964.44105238,0.0,1.0
2019-08-20,82.44,83.11,82.28,82.95,1068246,65.1340151349334,65.6633672715225,65.0076026844046,65.5369548209937,1352076.94562602,0.0,1.0
2019-08-21,82.63,82.86,82.01,82.4,625600,65.2841299199362,65.4658478175713,64.7942816741374,65.1024120223012,791820.739027941,0.0,1.0
2019-08-22,83.0,83.08,82.18,82.72,830291,65.576458711784,65.6396649370483,64.9285949028242,65.3552369233587,1050897.75132392,0.0,1.0
2019-08-23,82.75,83.8,82.53,82.96,2343290,65.3789392578328,66.2085209644276,65.2051221383558,65.5448555991518,2965897.72947056,0.0,1.0
2019-08-26,83.61,83.61,82.48,83.19,1728098,66.0584061794248,66.0584061794248,65.1656182475655,65.7265734967868,2187250.37639499,0.0,1.0
2019-08-27,83.78,84.23,83.54,83.99,1933195,66.1927194081116,66.5482544252236,66.0031007323185,66.3586357494305,2446841.26212455,0.0,1.0
2019-08-28,83.63,84.05,83.34,83.85,1749605,66.0742077357409,66.4060404183788,65.8450851691575,66.2480248552179,2214471.7456953,0.0,1.0
2019-08-29,84.27,84.41,83.49,83.85,874583,66.5798575378558,66.6904684320685,65.9635968415282,66.2480248552179,1106958.05211201,0.0,1.0
2019-08-30,84.76,84.93,84.03,84.5,1510132,66.9669956676001,67.1013088962869,66.3902388620627,66.7615754354909,1911371.22165879,0.0,1.0
2019-09-03,85.79,85.85,84.62,84.64,1565081,67.7807758178789,67.8281804868271,66.8563847733874,66.8721863297035,1980920.0672292,0.0,1.0
2019-09-04,86.29,86.36,85.61,86.21,1364870,68.1758147257812,68.2311201728875,67.638561811034,68.1126085005168,1727513.38247613,0.0,1.0
2019-09-05,85.99,86.37,85.47,86.12,1234897,67.9387913810398,68.2390209510455,67.5279509168214,68.0415014970944,1563006.80173176,0.0,1.0
2019-09-06,86.85,87.09,86.09,86.25,1614755,68.6182583026318,68.8078769784249,68.0177991626202,68.144211613149,2043792.35525745,0.0,1.0
2019-09-09,85.11,86.53,85.0,86.52,2185077,67.2435229031317,68.3654334015743,67.1566143433932,68.3575326234162,2765647.83403605,0.0,1.0
2019-09-10,84.46,84.82,83.02,84.71,1585830,66.7299723228587,67.0144003365484,65.5922602681,66.9274917768099,2007182.03736042,0.0,1.0
2019-09-11,84.77,84.78,83.36,84.25,1483831,66.9748964457581,66.9827972239162,65.8608867254736,66.5640559815397,1878082.09560833,0.0,1.0
2019-09-12,85.36,86.08,84.32,85.6,1374932,67.4410423570829,68.0098983844622,66.6193614286461,67.630661032876,1740248.83688166,0.0,1.0
2019-09-13,84.55,85.44,84.07,85.05,1549776,66.8010793262811,67.5042485823472,66.4218419746949,67.1961182341834,1961548.55762111,0.0,1.0
2019-09-16,85.05,85.27,84.15,84.52,1507571,67.1961182341834,67.3699353536605,66.4850481999593,66.777376991807,1908129.76879331,0.0,1.0
2019-09-17,85.87,86.14,84.85,85.29,1660531,67.8439820431432,68.0573030534105,67.0381026710225,67.3857369099766,2101730.95204413,0.0,1.0
2019-09-18,85.27,85.95,84.7,85.86,1850405,67.3699353536605,67.9071882684076,66.9195909986518,67.8360812649852,2342054.1154108,0.0,1.0
2019-09-19,85.51,85.86,85.25,85.25,1247515,67.5595540294536,67.8360812649852,67.3541337973444,67.3541337973444,1578977.38051221,0.0,1.0
2019-09-20,85.17,85.81,84.93,85.81,7532071,67.29092757208,67.796577374195,67.1013088962869,67.796577374195,9533328.04608523,0.0,1.0
2019-09-23,85.23,85.8,84.24,84.47,1519174,67.3383322410283,67.7886765960369,66.5561552033817,66.7378731010168,1922815.66398982,0.0,1.0
2019-09-24,85.47,86.32,85.16,85.43,1273737,67.5279509168214,68.1995170602553,67.2830267939219,67.4963478041892,1612166.51641182,0.0,1.0
2019-09-25,86.09,86.3,85.49,85.6,966556,68.0177991626202,68.1837155039392,67.5437524731375,67.630661032876,1223368.10459062,0.0,1.0
2019-09-26,86.76,87.17,86.3,86.43,1000436,68.5471512992093,68.8710832036893,68.1837155039392,68.2864256199938,1266249.95663388,0.0,1.0
2019-09-27,86.25,86.6,85.55,86.44,1108902,68.5925807736181,68.8709274782067,68.0358873644409,68.7436832703948,1394360.67897282,0.5675,1.0
2019-09-30,86.26,86.72,86.13,86.13,1469238,68.6005335366064,68.9663606340657,68.4971476177592,68.4971476177592,1847456.03782179,0.0,1.0
2019-10-01,86.17,86.56,85.28,86.11,995022,68.5289586697122,68.8391164262537,67.8211627637583,68.4812420917827,1251165.16293856,0.0,1.0
2019-10-02,86.1,86.61,84.9,86.15,1903864,68.4732893287944,68.8788802411949,67.518957770205,68.5130531437357,2393965.47189193,0.0,1.0
2019-10-03,87.08,87.24,85.82,85.95,1429885,69.2526601016425,69.3799043094544,68.2506119651235,68.3539978839707,1797972.60664427,0.0,1.0
2019-10-04,87.47,87.61,87.0,87.08,1609246,69.5628178581841,69.6741565400195,69.1890379977365,69.2526601016425,2023505.54439823,0.0,1.0
2019-10-07,87.76,88.08,87.05,87.06,1428022,69.7934479848432,70.0479364004671,69.2288018126778,69.236754575666,1795630.02457216,0.0,1.0
2019-10-08,87.55,88.33,87.13,87.69,1947269,69.62643996209,70.2467554751732,69.2924239165837,69.7377786439255,2448543.98764068,0.0,1.0
2019-10-09,87.58,88.39,87.34,87.73,1275754,69.6502982510548,70.2944720531027,69.4594319393369,69.7695896958785,1604164.49212129,0.0,1.0
2019-10-10,88.16,88.38,87.09,87.29,1055376,70.111558504373,70.2865192901144,69.2606128646307,69.4196681243957,1327055.76861762,0.0,1.0
2019-10-11,87.63,88.49,87.05,88.13,1298663,69.690062065996,70.3739996829851,69.2288018126778,70.0877002154083,1632970.83280297,0.0,1.0
2019-10-14,87.58,87.92,87.15,87.43,1364256,69.6502982510548,69.9206921926551,69.3083294425602,69.5310068062311,1715449.08608041,0.0,1.0
2019-10-15,87.56,87.95,87.14,87.58,1988766,69.6343927250783,69.9445504816199,69.300376679572,69.6502982510548,2500723.33720929,0.0,1.0
2019-10-16,88.02,88.05,86.82,87.63,1139163,70.0002198225376,70.0240781115023,69.0458882639481,69.690062065996,1432411.60548066,0.0,1.0
2019-10-17,87.75,88.24,87.57,87.67,1911986,69.7854952218549,70.175180608279,69.6423454880665,69.721873117949,2404178.27467759,0.0,1.0
2019-10-18,88.37,88.46,87.39,87.62,1640364,70.2785665271262,70.3501413940204,69.4991957542781,69.6821093030078,2062634.08380774,0.0,1.0
2019-10-21,88.72,88.75,87.72,88.11,1329073,70.5569132317148,70.5807715206795,69.7616369328902,70.0717946894318,1671209.11557959,0.0,1.0
2019-10-22,88.44,89.12,88.17,89.11,1356586,70.3342358680439,70.8750237512446,70.1195112673613,70.8670709882563,1705804.63922422,0.0,1.0
2019-10-23,87.84,88.65,85.94,88.3,2968185,69.8570700887492,70.5012438907971,68.3460451209825,70.2228971862085,3732268.90375969,0.0,1.0
2019-10-24,87.58,88.12,86.89,87.85,1196085,69.6502982510548,70.07974745242,69.1015576048658,69.8650228517374,1503986.72985458,0.0,1.0
2019-10-25,87.68,87.81,87.01,87.38,931756,69.7298258809372,69.8332117997844,69.1969907607248,69.4912429912899,1171612.93675816,0.0,1.0
2019-10-28,87.45,87.65,87.03,87.58,1244483,69.5469123322076,69.7059675919725,69.2128962867013,69.6502982510548,1564843.56674452,0.0,1.0
2019-10-29,87.57,87.93,87.01,87.2,1571178,69.6423454880665,69.9286449556434,69.1969907607248,69.3480932575014,1975637.9038609,0.0,1.0
2019-10-30,88.85,88.9,87.61,87.95,1125032,70.660299150562,70.7000629655032,69.6741565400195,69.9445504816199,1414642.93813714,0.0,1.0
2019-10-31,88.66,89.55,88.52,88.94,1453144,70.5091966537853,71.2169925597392,70.3978579719499,70.7318740174562,1827219.04594389,0.0,1.0
2019-11-01,88.14,89.2,87.51,88.67,1270413,70.0956529783965,70.9386458551506,69.5946289101371,70.5171494167735,1597448.5872114,0.0,1.0
2019-11-04,87.03,87.94,86.74,87.87,1283031,69.2128962867013,69.9365977186316,68.9822661600421,69.8809283777139,1613314.77110076,0.0,1.0
2019-11-05,84.81,86.47,83.9,86.47,2274552,67.4473829033108,68.7675415593595,66.7236814713804,68.7675415593595,2860077.6904352,0.0,1.0
2019-11-06,85.58,85.78,85.03,85.03,1237816,68.0597456534057,68.2188009131706,67.6223436890522,67.6223436890522,1556460.31678491,0.0,1.0
2019-11-07,84.07,85.17,83.65,85.12,2025888,66.8588784421806,67.7336823708876,66.5248623966743,67.6939185559464,2547401.45405354,0.0,1.0
2019-11-08,83.98,84.44,83.77,83.83,978319,66.7873035752864,67.1531306727457,66.6202955525332,66.6680121304627,1230162.39946542,0.0,1.0
2019-11-11,84.16,84.62,83.67,84.11,856737,66.9304533090748,67.2962804065341,66.5407679226508,66.8906894941336,1077282.19898705,0.0,1.0
2019-11-12,83.41,85.04,83.28,84.26,1435560,66.3339960849564,67.6302964520404,66.2306101661092,67.0099809389572,1805108.49137815,0.0,1.0
2019-11-13,84.87,84.99,83.77,83.77,1375741,67.4950994812402,67.5905326370992,66.6202955525332,66.6202955525332,1729890.60787224,0.0,1.0
2019-11-14,85.78,85.81,84.89,85.2,1309466,68.2188009131706,68.2426592021353,67.5110050072167,67.7575406598523,1646554.79100211,0.0,1.0
2019-11-15,86.46,86.5,85.57,85.8,1412302,68.7595887963713,68.7913998483242,68.0517928904174,68.2347064391471,1775863.30950316,0.0,1.0
2019-11-18,86.99,87.61,86.54,86.68,926972,69.1810852347483,69.6741565400195,68.8232109002772,68.9345495821127,1165597.41736311,0.0,1.0
2019-11-19,87.07,87.35,86.47,87.09,982842,69.2447073386542,69.4673847023251,68.7675415593595,69.2606128646307,1235849.73103394,0.0,1.0
2019-11-20,86.66,87.57,86.63,87.07,953956,68.9186440561362,69.6423454880665,68.8947857671714,69.2447073386542,1199527.76338233,0.0,1.0
2019-11-21,85.05,86.4,84.87,86.32,1969267,67.6382492150286,68.7118722184418,67.4950994812402,68.6482501145358,2476204.81449106,0.0,1.0
2019-11-22,84.79,85.47,84.32,85.23,2695140,67.4314773773343,67.972265260535,67.0576975168867,67.7813989488171,3388935.39765173,0.0,1.0
2019-11-25,84.52,85.71,84.34,85.03,1808125,67.2167527766516,68.1631315722529,67.0736030428632,67.6223436890522,2273580.89593826,0.0,1.0
2019-11-26,85.37,85.74,84.58,84.73,3606636,67.8927376306525,68.1869898612176,67.2644693545811,67.3837607994048,4535072.91155378,0.0,1.0
2019-11-27,85.63,85.93,84.92,85.19,1316350,68.0995094683469,68.3380923579943,67.5348632961815,67.7495878968641,1655210.90210485,0.0,1.0
2019-11-29,85.1,86.28,85.07,85.77,762915,67.6780130299699,68.6164390625828,67.6541547410051,68.2108481501823,959308.106035111,0.0,1.0
2019-12-02,83.5,85.15,83.41,84.86,2634389,66.4055709518506,67.7177768449111,66.3339960849564,67.487146718252,3312545.59439745,0.0,1.0
2019-12-03,83.85,84.36,83.52,83.62,1806292,66.6839176564392,67.0895085688397,66.4214764778271,66.5010041077095,2271276.03660483,0.0,1.0
2019-12-04,84.25,84.8,83.36,83.36,1985232,67.002028175969,67.4394301403225,66.2942322700151,66.2942322700151,2496279.59859263,0.0,1.0
2019-12-05,84.54,84.59,83.73,84.06,1489009,67.2326583026281,67.2724221175693,66.5884845005802,66.8509256791923,1872316.5800374,0.0,1.0
2019-12-06,84.44,85.04,84.17,84.54,1223827,67.1531306727457,67.6302964520404,66.938406072063,67.2326583026281,1538870.20373781,0.0,1.0
2019-12-09,84.55,84.69,83.86,84.54,1066441,67.2406110656164,67.3519497474518,66.6918704194274,67.2326583026281,1340969.17206791,0.0,1.0
2019-12-10,84.14,84.99,83.88,84.85,1096730,66.9145477830983,67.5905326370992,66.7077759454039,67.4791939552637,1379055.30646519,0.0,1.0
2019-12-11,82.68,84.43,82.41,84.15,1375976,65.7534443868145,67.1451779097574,65.5387197861318,66.9225005460865,1730186.10265858,0.0,1.0
2019-12-12,81.78,83.0,81.27,82.6,2147357,65.0376957178723,66.0079328024383,64.6321048054718,65.6898222829085,2700139.56554956,0.0,1.0
2019-12-13,81.01,82.43,80.55,81.94,1762319,64.4253329677774,65.5546253121083,64.0595058703181,65.1649399256843,2215983.30367039,0.0,1.0
2019-12-16,81.5,81.64,80.39,81.19,1991936,64.8150183542015,64.9263570360369,63.9322616625062,64.5684827015658,2504709.37326328,0.0,1.0
2019-12-17,80.11,81.88,80.03,81.78,1603759,63.7095842988353,65.1172233477548,63.6459621949294,65.0376957178723,2016606.05549342,0.0,1.0
2019-12-18,80.29,80.62,79.22,79.48,2775362,63.8527340326238,64.1151752112359,63.0017883928815,63.2085602305759,3489808.5157348,0.0,1.0
2019-12-19,80.36,80.54,80.03,80.36,2198639,63.9084033735415,64.0515531073299,63.6459621949294,63.9084033735415,2764622.81505139,0.0,1.0
2019-12-20,80.3,80.78,79.02,79.47,5479995,63.860686795612,64.2424194190478,62.8427331331166,63.2006074675876,6890680.64532993,0.0,1.0
2019-12-23,79.71,80.72,79.56,80.72,1086991,63.3914737793055,64.1947028411183,63.2721823344818,64.1947028411183,1366809.24806461,0.0,1.0
2019-12-24,80.38,80.42,79.66,79.84,409408,63.924308899518,63.9561199514709,63.3517099643643,63.4948596981527,514799.699934623,0.0,1.0
2019-12-26,80.59,80.65,80.2,80.59,833888,64.0913169222711,64.1390335002006,63.7811591657295,64.0913169222711,1048551.30378274,0.0,1.0
2019-12-27,80.95,81.16,80.6,80.94,1008368,64.377616389848,64.5446244126011,64.0992696852594,64.3696636268597,1267946.75195325,0.0,1.0
2019-12-30,80.72,81.16,80.5,80.7,1166012,64.1947028411183,64.5446244126011,64.0197420553769,64.1787973151418,1466172.19917581,0.0,1.0
2019-12-31,80.92,80.92,80.05,80.29,1265556,64.8050774004662,64.8050774004662,64.1083347245096,64.3005396006355,1580258.7640959,0.5675,1.0
2020-01-02,79.77,81.48,79.35,81.32,1797768,63.8840957023626,65.25355544476,63.5477371691422,65.1254188606761,2244814.64100456,0.0,1.0
2020-01-03,80.8,80.92,79.41,79.45,1326453,64.7089749624032,64.8050774004662,63.5957883881737,63.6278225341947,1656298.87449572,0.0,1.0
2020-01-06,81.03,81.45,80.17,80.64,1763280,64.8931713020239,65.2295298352443,64.2044371625726,64.5808383783192,2201750.59306346,0.0,1.0
2020-01-07,79.83,80.86,79.51,79.86,1194829,63.9321469213941,64.7570261814347,63.6758737532262,63.9561725309099,1491944.25125869,0.0,1.0
2020-01-08,80.0,80.45,79.64,79.92,1717481,64.0682920419833,64.4286761847195,63.7799847277944,64.0042237499414,2144562.86598001,0.0,1.0
2020-01-09,80.41,80.49,79.77,79.93,892791,64.3966420386985,64.4607103307405,63.8840957023626,64.0122322864466,1114799.18885924,0.0,1.0
2020-01-10,81.26,81.3,80.16,80.58,1290997,65.0773676416446,65.1094017876656,64.1964286260673,64.5327871592877,1612026.11632478,0.0,1.0
2020-01-13,82.28,82.31,81.06,81.06,1397514,65.8942383651799,65.9182639746956,64.9171969115396,64.9171969115396,1745030.44230893,0.0,1.0
2020-01-14,81.16,82.0,80.68,81.89,1223474,64.9972822765921,65.6699993430329,64.6128725243402,65.5819054414752,1527712.33445495,0.0,1.0
2020-01-15,82.07,82.25,81.24,81.63,1228056,65.7260590985697,65.8702127556641,65.0613505686341,65.3736834923388,1533433.72936524,0.0,1.0
2020-01-16,82.51,82.53,81.63,82.19,1021590,66.0784347048006,66.0944517778111,65.3736834923388,65.8221615366326,1275626.32614656,0.0,1.0
2020-01-17,82.5,82.79,81.99,82.45,1797376,66.0704261682953,66.3026737269475,65.6619908065277,66.0303834857691,2244325.16330817,0.0,1.0
2020-01-21,83.3,83.32,82.38,82.94,1577325,66.7111090887152,66.7271261617256,65.9743237302323,66.4228017745262,1969554.61084106,0.0,1.0
2020-01-22,82.39,83.78,82.1,83.63,1427405,65.9823322667376,67.0955188409671,65.7500847080854,66.9753907933883,1782354.36532584,0.0,1.0
2020-01-23,83.08,83.11,82.05,82.42,1308475,66.5349212855997,66.5589468951155,65.7100420255592,66.0063578762533,1633850.32851204,0.0,1.0
2020-01-24,82.76,83.28,82.27,83.25,1117913,66.2786481174318,66.6950920157047,65.8862298286746,66.6710664061889,1395901.73468953,0.0,1.0
2020-01-27,82.34,83.01,82.12,82.45,1198930,65.9422895842114,66.478861530063,65.7661017810959,66.0303834857691,1497065.03705684,0.0,1.0
2020-01-28,82.72,83.07,82.23,82.48,1407388,66.2466139714108,66.5269127490944,65.8541956826536,66.0544090952848,1757359.78612041,0.0,1.0
2020-01-29,82.27,87.53,81.21,86.2,2311017,65.8862298286746,70.098720030435,65.0373249591183,69.0335846752371,2885692.03435061,0.0,1.0
2020-01-30,83.97,83.99,81.83,81.96,1819728,67.2476810345668,67.2636981075773,65.5338542224437,65.6379651970119,2272235.38134283,0.0,1.0
2020-01-31,83.08,84.24,82.88,83.99,1514218,66.5349212855997,67.4639115202085,66.3747505554947,67.2636981075773,1890754.94506112,0.0,1.0
2020-02-03,82.84,83.87,82.66,83.35,1560519,66.3427164094738,67.1675956695143,66.1985627523793,66.7511517712414,1948569.50327617,0.0,1.0
2020-02-04,83.64,83.99,82.96,83.0,815069,66.9833993298936,67.2636981075773,66.4388188475367,66.4708529935577,1017750.24621027,0.0,1.0
2020-02-05,83.31,84.21,83.03,83.56,976527,66.7191176252204,67.4398859106927,66.4948786030735,66.9193310378516,1219357.61841142,0.0,1.0
2020-02-06,83.87,84.04,83.47,83.52,1141503,67.1675956695143,67.3037407901035,66.8472542093044,66.8872968918306,1425357.8032041,0.0,1.0
2020-02-07,84.2,84.45,83.82,84.12,1517544,67.4318773741875,67.6320907868187,67.1275529869881,67.3678090821455,1894908.01347483,0.0,1.0
2020-02-10,84.94,84.97,84.34,84.74,1477786,68.0245090755758,68.0485346850916,67.543996885261,67.8643383454709,1845263.48731959,0.0,1.0
2020-02-11,84.79,85.29,84.5,84.85,1265248,67.9043810279971,68.3048078532595,67.6721334693449,67.9524322470286,1579874.17447732,0.0,1.0
2020-02-12,84.79,85.27,84.23,84.65,1418230,67.9043810279971,68.288790780249,67.4559029837032,67.7922615169236,1770897.84016174,0.0,1.0
2020-02-13,85.22,85.42,84.62,84.62,1202459,68.2487480977228,68.4089188278277,67.7682359074079,67.7682359074079,1501471.58499189,0.0,1.0
2020-02-14,86.46,86.46,85.45,85.57,939223,69.2418066243735,69.2418066243735,68.4329444373435,68.5290468754064,1172777.32252895,0.0,1.0
2020-02-18,86.27,86.86,85.44,86.68,879840,69.0896444307738,69.5621480845834,68.4249359008382,69.417994427489,1098627.69486466,0.0,1.0
2020-02-19,85.34,86.27,85.33,86.19,1068522,68.3448505357857,69.0896444307738,68.3368419992805,69.0255761387318,1334228.79361268,0.0,1.0
2020-02-20,86.4,86.47,85.08,85.4,1023789,69.193755405342,69.2498151608788,68.1366285866493,68.3929017548172,1278372.14618316,0.0,1.0
2020-02-21,87.01,87.14,86.1,86.18,1517417,69.6822761321621,69.7863871067304,68.9534993101846,69.0175676022266,1894749.43269054,0.0,1.0
2020-02-24,85.79,87.19,85.73,86.37,1058987,68.7052346785219,69.8264297892566,68.6571834594904,69.1697297958263,1322322.74811516,0.0,1.0
2020-02-25,83.51,86.21,83.39,86.04,1270545,66.8792883553254,69.0415932117423,66.7831859172624,68.9054480911531,1586488.36671647,0.0,1.0
2020-02-26,83.36,84.58,83.35,83.92,1997257,66.7591603077466,67.7362017613869,66.7511517712414,67.2076383520405,2493910.09042815,0.0,1.0
2020-02-27,78.46,83.37,78.45,82.4,2179536,62.8349774201752,66.7671688442519,62.8269688836699,65.9903408032429,2721515.97057936,0.0,1.0
2020-02-28,75.1,77.16,73.3,77.16,3257545,60.1441091544119,61.7938676744929,58.7025725834672,61.7938676744929,4067590.87364509,0.0,1.0
2020-03-02,79.07,79.1,75.23,75.56,2325393,63.3234981469953,63.347523756511,60.2482201289801,60.5125018336533,2903642.87966496,0.0,1.0
2020-03-03,78.56,81.07,78.0,79.09,2805441,62.9150627852276,64.9252054480449,62.4665847409338,63.3395152200058,3503063.26026188,0.0,1.0
2020-03-04,81.03,81.18,78.83,79.69,2379525,64.8931713020239,65.0132993496026,63.1312932708693,63.8200274103207,2971235.75379936,0.0,1.0
2020-03-05,79.37,80.46,78.22,79.92,1623649,63.5637542421527,64.4366847212248,62.6427725440492,64.0042237499414,2027397.88841075,0.0,1.0
2020-03-06,77.64,78.2,75.33,77.3,2233463,62.1782774267448,62.6267554710387,60.3283054940326,61.9059871855664,2788852.86785724,0.0,1.0
2020-03-09,74.47,75.58,73.1,73.15,3436039,59.6395713545812,60.5285189066638,58.5424018533623,58.5824445358885,4290470.54695749,0.0,1.0
2020-03-10,79.93,79.93,75.13,76.15,4259774,64.0122322864466,64.0122322864466,60.1681347639276,60.9850054874629,5319041.74652711,0.0,1.0
2020-03-11,75.1,78.03,74.67,78.01,3700882,60.1441091544119,62.4906103504495,59.7997420846862,62.474593277439,4621171.41824208,0.0,1.0
2020-03-12,70.01,75.93,68.3,70.36,5119168,56.0677640732407,60.8088176843475,54.6983043308433,56.3480628509244,6392139.18378902,0.0,1.0
2020-03-13,73.61,74.22,69.29,74.0,4147588,58.9508372151299,59.43935794195,55.4911494448628,59.2631701388346,5178958.72395927,0.0,1.0
2020-03-16,61.16,68.84,61.1,68.57,4111774,48.9802092660963,55.1307653021267,48.9321580470648,54.914534816485,5134238.9427901,0.0,1.0
2020-03-17,66.46,66.88,60.85,63.06,3220814,53.2247336138777,53.5610921470981,48.7319446344336,50.5018312020934,4021726.06429331,0.0,1.0
2020-03-18,60.87,64.71,58.61,62.2,3663651,48.7479617074441,51.8232397254593,46.938032457258,49.8130970626421,4574682.27509389,0.0,1.0
2020-03-19,60.61,62.93,59.01,60.5,3510868,48.5397397583076,50.3977202275251,47.258373917468,48.4516458567499,4383907.09426044,0.0,1.0
2020-03-20,55.29,61.21,54.62,60.29,3485153,44.7617126619569,49.5544299518608,44.2192936443496,48.8096157784298,4304886.87564833,0.6025,1.0
2020-03-23,51.39,55.4,49.62,55.29,3681983,41.6043482311081,44.8507665305193,40.1713905278767,44.7617126619569,4548012.75383326,0.0,1.0
2020-03-24,52.15,54.45,50.64,53.09,3834681,42.219629504812,44.0816649383895,40.9971627636372,42.9806352907089,4736626.45777617,0.0,1.0
2020-03-25,54.57,57.88,50.18,51.68,3843943,44.1788146131848,46.8585264762899,40.6247556769217,41.8391266118635,4748066.94898051,0.0,1.0
2020-03-26,59.23,59.38,53.34,54.57,3252425,47.9514603177375,48.0728974112317,43.1830304465325,44.1788146131848,4017419.52118903,0.0,1.0
2020-03-27,62.68,64.43,57.01,57.28,2830571,50.7445134681038,52.1612795588693,46.1541913340236,46.3727781023131,3496342.32657527,0.0,1.0
2020-03-30,62.58,63.89,59.34,63.49,3550334,50.6635554057744,51.7241060222903,48.0405141862999,51.4002737729724,4385398.9310564,0.0,1.0
2020-03-31,61.71,62.52,59.04,61.71,5240444,49.9592202635081,50.6149805683767,47.7976399993116,49.9592202635081,6473035.3583243,0.0,1.0
2020-04-01,57.7,59.96,54.88,59.07,2907264,46.7128019640968,48.5424541727426,44.4297846064062,47.8219274180104,3591074.08990219,0.0,1.0
2020-04-02,54.57,58.06,53.24,56.26,3175680,44.1788146131848,47.0042509884829,43.1020723842031,45.5470058665527,3922623.52707583,0.0,1.0
2020-04-03,54.26,55.42,52.79,53.97,2757923,43.9278446199635,44.8669581429852,42.7377611037205,43.6930662392081,3406606.97729731,0.0,1.0
2020-04-06,60.11,60.47,56.48,57.1,2530820,48.6638912662368,48.9553402906228,45.7251136036775,46.2270535901201,3126087.66462428,0.0,1.0
2020-04-07,60.68,63.75,60.59,62.55,2742383,49.1253522215147,51.610764735029,49.0524899654182,50.6392679870755,3387411.85385579,0.0,1.0
2020-04-08,65.25,65.79,60.66,61.33,3264595,52.8251356699709,53.2623092065499,49.1091606090488,49.6515796266561,4032451.99559593,0.0,1.0
2020-04-09,69.42,70.61,66.27,66.27,3805979,56.2010868691092,57.1644878108298,53.6509079057313,53.6509079057313,4701173.53415852,0.0,1.0
2020-04-13,66.5,68.94,66.14,68.62,1482561,53.8371114490891,55.8124881699278,53.545662424703,55.5534223704736,1831270.36065506,0.0,1.0
2020-04-14,68.92,69.89,67.86,68.27,1580578,55.796296557462,56.5815897620577,54.9381410967697,55.2700691523205,1952341.68719091,0.0,1.0
2020-04-15,65.99,67.97,65.06,66.86,2252266,53.4242253312088,55.0271949653321,52.6713153515449,54.1285604734751,2782015.6945388,0.0,1.0
2020-04-16,65.23,67.06,64.57,66.09,2300446,52.808944057505,54.290476598134,52.2746208461306,53.5051833935383,2841527.98845207,0.0,1.0
2020-04-17,69.79,70.15,66.33,66.84,1790388,56.5006316997282,56.7920807241143,53.699482743129,54.1123688610092,2211500.55779998,0.0,1.0
2020-04-20,65.61,69.28,65.54,68.51,2056041,53.1165846943569,56.087745581848,53.0599140507263,55.4643685019112,2539637.1168482,0.0,1.0
2020-04-21,63.81,65.46,63.52,63.55,2757688,51.6593395724267,52.9951476008627,51.4245611916713,51.4488486103701,3406316.70355158,0.0,1.0
2020-04-22,65.66,66.13,64.6,64.97,1703458,53.1570637255216,53.5375666184701,52.2989082648294,52.5984530954484,2104123.97602577,0.0,1.0
2020-04-23,63.81,65.93,63.28,65.83,1989112,51.6593395724267,53.3756504938112,51.2302618420806,53.2946924314817,2456965.91885481,0.0,1.0
2020-04-24,63.99,64.58,61.15,62.02,2210617,51.8050640846197,52.2827166523635,49.5058551144631,50.2101902567294,2730570.54034216,0.0,1.0
2020-04-27,65.3,65.71,64.15,64.85,1375576,52.8656147011356,53.1975427566864,51.9345969843468,52.501303420653,1699121.6938989,0.0,1.0
2020-04-28,64.87,67.49,64.36,67.07,1962107,52.5174950331189,54.6385962661507,52.1046089152387,54.298572404367,2423609.1422436,0.0,1.0
2020-04-29,65.82,67.08,64.55,65.69,2046979,53.2865966252488,54.3066682105999,52.2584292336647,53.1813511442205,2528443.6671296,0.0,1.0
2020-04-30,65.06,65.22,63.56,65.09,1843114,52.6713153515449,52.800848251272,51.456944416603,52.6956027702437,2276628.10468398,0.0,1.0
2020-05-01,62.31,64.09,62.06,63.34,2073119,50.4449686374848,51.8860221469492,50.2425734816612,51.2788366794782,2560731.98931502,0.0,1.0
2020-05-04,62.5,62.55,60.15,61.56,2262577,50.5987889559108,50.6392679870755,48.6962744911685,49.8377831700139,2794751.9183358,0.0,1.0
2020-05-05,62.41,63.56,62.04,63.21,2763296,50.5259266998143,51.456944416603,50.2263818691953,51.1735911984499,3413243.74681155,0.0,1.0
2020-05-06,61.02,63.41,60.82,62.67,2807314,49.4006096334348,51.3355073231088,49.2386935087759,50.7364176618709,3467615.10740671,0.0,1.0
2020-05-07,63.05,64.1,61.16,61.88,5138296,51.0440582987228,51.8941179531821,49.5139509206961,50.0968489694682,6346861.38990062,0.0,1.0
2020-05-08,64.22,65.07,63.2,64.22,2169254,51.9912676279775,52.6794111577778,51.165495392217,51.9912676279775,2679478.65547011,0.0,1.0
2020-05-11,63.51,64.66,62.27,64.66,2387184,51.4164653854383,52.3474831022271,50.412585412553,52.3474831022271,2948667.41039997,0.0,1.0
2020-05-12,60.11,64.04,59.61,63.85,3823619,48.6638912662368,51.8455431157844,48.2591009545895,51.6917227973585,4722962.59320023,0.0,1.0
2020-05-13,58.62,60.19,58.46,59.62,3524530,47.4576161375279,48.7286577161003,47.3280832378007,48.2671967608224,4353525.63856703,0.0,1.0
2020-05-14,57.52,57.87,55.8,57.52,3291321,46.5670774519038,46.8504306700569,45.1745987798372,46.5670774519038,4065464.14933455,0.0,1.0
2020-05-15,57.13,57.33,55.49,57.08,5298420,46.2513410088189,46.4132571334778,44.9236287866158,46.2108619776542,6544647.74420883,0.0,1.0
2020-05-18,60.46,61.27,59.22,59.24,2779581,48.9472444843899,49.6030047892585,47.9433645115046,47.9595561239705,3433359.09978743,0.0,1.0
2020-05-19,57.72,60.33,57.7,59.96,3056442,46.7289935765627,48.8419990033616,46.7128019640968,48.5424541727426,3775339.86369618,0.0,1.0
2020-05-20,58.93,59.47,57.67,58.5,3141429,47.7085861307492,48.1457596673282,46.688514545398,47.3604664627325,3880316.43743648,0.0,1.0
2020-05-21,57.93,59.6,57.89,58.71,2463165,46.8990055074546,48.2510051483565,46.8666222825228,47.5304783936244,3042519.70603767,0.0,1.0
2020-05-22,57.4,58.26,56.79,58.02,2835280,46.4699277771085,47.1661671131418,45.9760835968988,46.9718677635511,3502158.91835687,0.0,1.0
2020-05-26,60.27,61.21,58.93,59.47,3796672,48.7934241659639,49.5544299518608,47.7085861307492,48.1457596673282,4689677.45861989,0.0,1.0
2020-05-27,60.13,62.39,59.39,62.3,4037587,48.6800828787027,50.5097350873484,48.0809932174647,50.4368728312519,4987257.4562977,0.0,1.0
2020-05-28,60.87,61.28,59.57,61.25,4583156,49.2791725399406,49.6111005954914,48.2267177296577,49.5868131767926,5661148.33794927,0.0,1.0
2020-05-29,60.56,60.99,59.62,60.4,5723685,49.0282025467193,49.376322214736,48.2671967608224,48.8986696469922,7069938.23136179,0.0,1.0
2020-06-01,61.1,61.61,59.8,60.54,3035272,49.4653760832984,49.8782622011786,48.4129212730154,49.0120109342534,3749190.52243125,0.0,1.0
2020-06-02,60.46,61.83,60.31,61.69,3076697,48.9472444843899,50.0563699383034,48.8258073908957,49.9430286510422,3800358.99016387,0.0,1.0
2020-06-03,61.63,62.31,60.96,61.19,6278672,49.8944538136445,50.4449686374848,49.3520347960372,49.5382383393949,7755462.29657655,0.0,1.0
2020-06-04,61.66,62.22,60.05,61.2,3720721,49.9187412323434,50.3721063813883,48.6153164288391,49.5463341456279,4595862.21920504,0.0,1.0
2020-06-05,66.4,66.72,64.33,64.33,4172300,53.7561533867596,54.0152191862139,52.0803214965399,52.0803214965399,5153655.954636,0.0,1.0
2020-06-08,68.17,68.51,66.39,67.55,3252413,55.189111089991,55.4643685019112,53.7480575805267,54.6871711035484,4017404.69869989,0.0,1.0
2020-06-09,65.39,66.38,65.0,65.68,2145267,52.9384769572321,53.7399617742937,52.6227405141472,53.1732553379875,2649849.73487863,0.0,1.0
2020-06-10,64.62,65.66,63.64,65.07,2025282,52.3150998772953,53.1570637255216,51.5217108664666,52.6794111577778,2501643.37154977,0.0,1.0
2020-06-11,61.66,62.78,61.11,61.62,2959527,49.9187412323434,50.8254715304333,49.4734718895313,49.8863580074116,3655629.73574671,0.0,1.0
2020-06-12,63.57,63.91,60.87,63.81,4423887,51.465040222836,51.7402976347561,49.2791725399406,51.6593395724267,5464418.08599257,0.0,1.0
2020-06-15,63.34,64.21,61.08,61.26,2981517,51.2788366794782,51.9831718217445,49.4491844708325,49.5949089830255,3682791.94710315,0.0,1.0
2020-06-16,64.69,66.43,64.07,65.7,2406779,52.3717705209259,53.7804408054585,51.8698305344833,53.1894469504534,2972871.29996474,0.0,1.0
2020-06-17,62.52,65.46,62.46,65.03,1660981,50.6149805683767,52.9951476008627,50.566405730979,52.6470279328461,2051656.0700782,0.0,1.0
2020-06-18,61.94,62.62,61.28,61.79,3533608,50.1454238068658,50.6959386307061,49.6111005954914,50.0239867133716,4364738.85160449,0.0,1.0
2020-06-19,59.58,62.52,59.56,62.26,6981687,48.7225858614256,51.1268222231677,48.706230512026,50.9142026809728,8537496.60666777,0.6025,1.0
2020-06-22,59.29,59.91,58.89,59.55,2840527,48.4854332951313,48.9924491265191,48.1583263071392,48.6980528373262,3473514.29871436,0.0,1.0
2020-06-23,58.77,59.95,58.36,59.95,2805853,48.0601942107416,49.0251598253183,47.7249095480497,49.0251598253183,3431113.49252818,0.0,1.0
2020-06-24,57.48,58.35,56.65,57.97,4946770,47.005274174467,47.7167318733499,46.3265271743834,47.4059802347574,6049115.64912118,0.0,1.0
2020-06-25,58.4,58.48,56.87,57.12,3591187,47.7576202468489,47.8230416444473,46.506436017779,46.7108778852741,4391452.49943307,0.0,1.0
2020-06-26,57.0,58.61,56.78,58.19,3305410,46.6127457888765,47.9293514155447,46.4328369454808,47.585889078153,4041992.52396243,0.0,1.0
2020-06-29,57.67,57.7,56.31,57.16,2309583,47.1606499937633,47.1851830178627,46.0484862345901,46.7435885840733,2824253.94110586,0.0,1.0
2020-06-30,58.82,58.98,57.35,57.8,3317037,48.1010825842406,48.2319253794374,46.8989644033696,47.2669597648607,4056210.50208802,0.0,1.0
2020-07-01,60.83,60.94,58.55,58.94,1902547,49.744795198901,49.8347496205988,47.8802853673459,48.1992146806382,2326513.42813362,0.0,1.0
2020-07-02,60.59,62.19,60.2,61.68,1509545,49.5485310061057,50.8569589580742,49.2296016928134,50.4398975483842,1845934.27277853,0.0,1.0
2020-07-06,59.59,62.03,59.36,61.82,3343191,48.7307635361254,50.7261161628773,48.54267701803,50.5543849941815,4088192.69869048,0.0,1.0
2020-07-07,57.59,59.08,57.52,58.56,1761647,47.0952285961649,48.3137021264355,47.0379848732662,47.8884630420457,2154215.06072192,0.0,1.0
2020-07-08,57.48,57.83,57.14,57.67,3393373,47.005274174467,47.2914927889601,46.7272332346737,47.1606499937633,4149557.33086545,0.0,1.0
2020-07-09,56.71,57.61,56.32,57.31,2637999,46.3755932225822,47.1115839455645,46.0566639092899,46.8662537045704,3225854.65531367,0.0,1.0
2020-07-10,56.7,57.5,56.49,56.6,3866554,46.3674155478824,47.0216295238666,46.1956843791865,46.2856388008844,4728182.69488415,0.0,1.0
2020-07-13,57.02,57.45,56.47,57.11,1679854,46.6291011382761,46.9807411503676,46.1793290297869,46.7027002105743,2054195.1858766,0.0,1.0
2020-07-14,57.02,58.05,56.6,56.9,1745756,46.6291011382761,47.4714016323558,46.2856388008844,46.5309690418784,2134782.88643846,0.0,1.0
2020-07-15,57.72,58.42,57.32,58.01,2094604,47.2015383672623,47.7739755962485,46.8744313792702,47.4386909335566,2561368.69818322,0.0,1.0
2020-07-16,57.22,57.7,56.9,57.29,1733939,46.7926546322721,47.1851830178627,46.5309690418784,46.8498983551708,2120332.56842779,0.0,1.0
2020-07-17,56.98,57.5,56.69,57.28,2035924,46.5963904394769,47.0216295238666,46.3592378731826,46.841720680471,2489612.35893752,0.0,1.0
2020-07-20,55.17,56.8,55.04,56.5,3425616,45.1162313188126,46.4491922948804,45.0099215477151,46.2038620538863,4188985.40936406,0.0,1.0
2020-07-21,54.57,55.85,54.46,55.28,2954850,44.6255708368244,45.6723131983992,44.5356164151265,45.2061857405104,3613313.20756892,0.0,1.0
2020-07-22,55.7,55.89,53.79,54.18,2916894,45.5496480779021,45.7050238971984,43.9877122102397,44.3066415235321,3566899.0355783,0.0,1.0
2020-07-23,54.83,55.92,54.07,55.44,2014453,44.8381903790193,45.7295569212978,44.2166871018342,45.3370285357072,2463356.72908162,0.0,1.0
2020-07-24,54.34,54.97,53.83,54.74,3184904,44.4374843187289,44.9526778248165,44.020422909039,44.764591306721,3894632.78611066,0.0,1.0
2020-07-27,53.33,54.08,52.72,54.08,2045797,43.6115391740488,44.224864776534,43.1127010173608,44.224864776534,2501685.47307135,0.0,1.0
2020-07-28,54.66,55.06,53.08,53.09,2456422,44.6991699091226,45.0262768971147,43.4070973065537,43.4152749812536,3003814.76418866,0.0,1.0
2020-07-29,53.59,54.83,52.67,54.26,3319258,43.8241587162437,44.8381903790193,43.0718126438618,44.3720629211305,4058926.43306049,0.0,1.0
2020-07-30,53.95,54.02,52.69,52.8,2100874,44.1185550054366,44.1757987283352,43.0881679932614,43.1781224149593,2569035.91439097,0.0,1.0
2020-07-31,53.63,53.99,52.58,53.81,2452289,43.8568694150429,44.1512657042358,42.9982135715636,44.0040675596394,2998760.76026735,0.0,1.0
2020-08-03,52.33,53.0,52.15,52.62,2292659,42.7937717040685,43.3416759089553,42.6465735594721,43.0309242703628,2803558.57155245,0.0,1.0
2020-08-04,53.46,53.7,51.69,52.35,4036247,43.7178489451463,43.9141131379415,42.2704005232811,42.8101270534681,4935690.33761796,0.0,1.0
2020-08-05,53.32,54.32,53.18,54.28,2920987,43.603361499349,44.4211289693293,43.4888740535518,44.3884182705301,3571904.12583959,0.0,1.0
2020-08-06,53.64,54.04,53.15,53.15,2047680,43.8650470897427,44.1921540777348,43.4643410294524,43.4643410294524,2503988.08361667,0.0,1.0
2020-08-07,55.19,55.4967,53.32,53.32,3007092,45.1325866682122,45.3833959512551,43.603361499349,43.603361499349,3677196.89323479,0.0,1.0
2020-08-10,55.36,55.965,54.8457,55.28,2269255,45.2716071381088,45.7663564574469,44.8510293282979,45.2061857405104,2774939.1890762,0.0,1.0
2020-08-11,54.75,56.28,54.48,55.98,2467592,44.7727689814208,46.0239532104907,44.5519717645262,45.7786229694966,3017473.90374855,0.0,1.0
2020-08-12,54.82,55.28,54.065,54.96,2303347,44.8300127043195,45.2061857405104,44.2125982644843,44.9445001501167,2816628.30150913,0.0,1.0
2020-08-13,53.51,54.9,53.33,54.42,1841701,43.7587373186453,44.8954341019179,43.6115391740488,44.5029057163273,2252108.41419797,0.0,1.0
2020-08-14,54.39,55.08,53.03,53.59,2100062,44.4783726922279,45.0426322465143,43.3662089330547,43.8241587162437,2568042.96709261,0.0,1.0
2020-08-17,55.39,55.4,54.04,54.42,2653000,45.2961401622082,45.304317836908,44.1921540777348,44.5029057163273,3244198.50066174,0.0,1.0
2020-08-18,55.37,55.55,54.45,55.46,2148214,45.2797848128086,45.4269829574051,44.5274387404267,45.3533838851068,2626925.2310217,0.0,1.0
2020-08-19,54.15,55.29,53.94,55.29,2642809,44.2821084994327,45.2143634152102,44.1103773307368,45.2143634152102,3231736.52293078,0.0,1.0
2020-08-20,55.25,55.51,53.92,54.04,1570619,45.181652716411,45.3942722586058,44.0940219813372,44.1921540777348,1920618.09457627,0.0,1.0
2020-08-21,54.69,55.57,53.78,55.37,1969265,44.723702933222,45.4433383068047,43.9795345355399,45.2797848128086,2408098.96735984,0.0,1.0
2020-08-24,55.91,56.02,53.96,54.6,2327348,45.721379246598,45.8113336682958,44.1267326801364,44.6501038609238,2845977.72036114,0.0,1.0
2020-08-25,56.56,56.58,55.68,55.87,1784391,46.2529281020852,46.2692834514848,45.5332927285025,45.6886685477988,2182027.36780788,0.0,1.0
2020-08-26,54.92,56.21,54.625,56.21,1703455,44.9117894513175,45.9667094875921,44.6705480476733,45.9667094875921,2083055.46812844,0.0,1.0
2020-08-27,56.63,56.78,55.04,55.04,1803069,46.3101718249838,46.4328369454808,45.0099215477151,45.0099215477151,2204867.60135306,0.0,1.0
2020-08-28,57.03,57.06,56.09,56.96,1711577,46.6372788129759,46.6618118370753,45.8685773911944,46.5800350900773,2092987.38679499,0.0,1.0
2020-08-31,56.45,56.875,56.01,56.76,2143500,46.1629736803873,46.5105248551289,45.803155993596,46.4164815960812,2621160.75618863,0.0,1.0
2020-09-01,56.78,56.83,55.76,56.68,2454659,46.4328369454808,46.4737253189798,45.5987141261009,46.3510601984828,3001658.89462339,0.0,1.0
2020-09-02,57.69,57.76,56.36,56.81,2137240,47.1770053431629,47.2342490660615,46.0893746080891,46.4573699695802,2613505.76839589,0.0,1.0
2020-09-03,57.4,59.095,57.04,57.91,1990784,46.9398527768686,48.3259686384852,46.6454564876757,47.3569141865585,2434413.29360776,0.0,1.0
2020-09-04,58.11,58.81,57.25,57.69,2128651,47.5204676805546,48.0929049095408,46.8171876563716,47.1770053431629,2603002.78274863,0.0,1.0
2020-09-08,57.39,57.95,56.815,57.81,2133741,46.9316751021688,47.3896248853578,46.4614588069301,47.2751374395605,2609227.04598586,0.0,1.0
2020-09-09,56.84,58.14,56.5,57.43,2432995,46.4819029936796,47.545000704654,46.2038620538863,46.964385800968,2975167.2563579,0.0,1.0
2020-09-10,55.81,56.7,55.165,56.55,6098399,45.6396024995999,46.3674155478824,45.1121424814626,46.2447504273853,7457375.38342898,0.0,1.0
2020-09-11,54.67,55.98,54.25,55.77,2723914,44.7073475838224,45.7786229694966,44.3638852464307,45.6068918008007,3330915.0828238,0.0,1.0
2020-09-14,56.93,57.13,55.0,55.01,2311340,46.5555020659779,46.7190555599739,44.9772108489159,44.9853885236157,2826402.47362213,0.0,1.0
2020-09-15,56.33,57.41,55.94,56.83,2556451,46.0648415839897,46.9480304515684,45.7459122706974,46.4737253189798,3126134.37663596,0.0,1.0
2020-09-16,56.87,57.38,56.42,56.54,3449870,46.506436017779,46.923497427469,46.1384406562879,46.2365727526855,4218644.20711569,0.0,1.0
2020-09-17,55.78,57.32,55.39,56.35,3366163,45.6150694755005,46.8744313792702,45.2961401622082,46.0811969333893,4116283.81363854,0.0,1.0
2020-09-18,54.33,56.0,54.27,55.42,4987160,44.4293066440291,45.7949783188962,44.3802405958303,45.3206731863076,6098506.21732387,0.0,1.0
2020-09-21,52.03,53.93,51.885,53.58,4023529,42.5484414630744,44.102199656037,42.4298651799273,43.8159810415439,4920138.2394154,0.0,1.0
2020-09-22,52.66,53.215,52.0,52.0,4262474,43.063634969162,43.5174959150011,42.523908438975,42.523908438975,5212330.10173753,0.0,1.0
2020-09-23,51.25,53.31,51.16,52.5,3268604,41.9105828364898,43.5951838246492,41.8369837641916,42.9327921739652,3996984.61969731,0.0,1.0
2020-09-24,50.51,51.28,50.01,50.72,3578789,41.7981398093675,42.4353318040857,41.3843787738363,41.9719194442906,4324705.19536107,0.6025,1.0
2020-09-25,51.57,51.58,50.11,50.4,2776007,42.6753132046938,42.6835884254044,41.4671309809425,41.7071123815506,3354601.76480331,0.0,1.0
2020-09-28,52.54,52.91,51.87,52.4,2193488,43.4780096136244,43.7841927799176,42.9235698260125,43.3621565236757,2650670.08688195,0.0,1.0
2020-09-29,51.09,52.46,50.63,52.3,2947935,42.2781026105838,43.4118078479394,41.897442457895,43.2794043165694,3562364.19919887,0.0,1.0
2020-09-30,51.33,51.95,50.69,51.53,3102235,42.4767079076388,42.9897715916975,41.9470937821588,42.6422123218513,3748824.48273171,0.0,1.0
2020-10-01,53.44,53.5,51.28,51.51,3141916,44.2227794775807,44.2724308018444,42.4353318040857,42.62566188043,3796776.07385852,0.0,1.0
2020-10-02,55.09,55.44,52.03,52.31,6450414,45.5881908948338,45.8778236197057,43.0559733573825,43.28767953728,7794854.33145955,0.0,1.0
2020-10-05,55.6,56.41,54.58,56.0,2751434,46.0102271510757,46.6805200286364,45.1661546385919,46.3412359795007,3324907.08854115,0.0,1.0
2020-10-06,55.19,56.16,54.8701,55.81,2367187,45.6709431019401,46.4736395108707,45.4062187914072,46.1840067859988,2860572.64546504,0.0,1.0
2020-10-07,54.76,55.595,54.33,55.45,1748423,45.3151086113832,46.0060895407204,44.9592741208263,45.8860988404163,2112841.5315317,0.0,1.0
2020-10-08,56.19,56.2,55.0,55.18,2096209,46.4984651730026,46.5067403937132,45.5137139084382,45.6626678812295,2533115.51836742,0.0,1.0
2020-10-09,55.66,56.405,55.24,56.32,1666159,46.0598784753395,46.676382418281,45.7123192054932,46.6060430422407,2013431.49417236,0.0,1.0
2020-10-12,55.35,55.8,54.72,55.74,1254282,45.8033466333101,46.1757315652882,45.2820077285407,46.1260802410245,1515708.21354594,0.0,1.0
2020-10-13,53.5,55.34,53.34,54.78,1864138,44.2724308018444,45.7950714125995,44.1400272704744,45.3316590528045,2252674.65991149,0.0,1.0
2020-10-14,52.81,53.61,52.47,53.47,1711764,43.7014405728113,44.3634582296613,43.4200830686501,44.2476051397126,2068541.80674861,0.0,1.0
2020-10-15,52.31,53.21,52.12,52.48,1820822,43.28767953728,44.0324494012363,43.1304503437782,43.4283582893607,2200330.43670016,0.0,1.0
2020-10-16,51.85,52.65,51.62,52.51,2609178,42.9070193845913,43.5690370414413,42.7166893082469,43.4531839514925,3153001.09959592,0.0,1.0
2020-10-19,50.71,52.3,50.66,52.12,1738639,41.96364422358,43.2794043165694,41.9222681200269,43.1304503437782,2101018.28192648,0.0,1.0
2020-10-20,50.91,51.39,50.68,51.23,1683540,42.1291486377925,42.5263592319025,41.9388185614482,42.3939557005325,2034435.16357018,0.0,1.0
2020-10-21,50.51,51.19,50.28,50.51,2626233,41.7981398093675,42.36085481769,41.6078097330231,41.7981398093675,3173610.82179717,0.0,1.0
2020-10-22,50.75,50.99,50.11,50.61,3159300,41.9967451064225,42.1953504034775,41.4671309809425,41.8808920164738,3817783.3685373,0.0,1.0
2020-10-23,51.31,51.44,50.42,51.33,2574102,42.4601574662175,42.5677353354557,41.7236628229719,42.4767079076388,3110614.3147275,0.0,1.0
2020-10-26,50.7,51.29,49.81,51.07,2212237,41.9553690028694,42.4436070247963,41.2188743596238,42.2615521691625,2673326.88439301,0.0,1.0
2020-10-27,49.69,50.96,49.69,50.55,2135530,41.1195717110963,42.1705247413457,41.1195717110963,41.83124069221,2580632.07578022,0.0,1.0
2020-10-28,46.24,48.39,45.54,48.39,6954771,38.2646205659306,40.043793018715,37.6853551161868,40.043793018715,8404332.93950733,0.0,1.0
2020-10-29,46.26,46.76,45.425,46.0,4435518,38.2811710073518,38.6949320428831,37.5901900780146,38.0660152688756,5359999.63639029,0.0,1.0
2020-10-30,46.98,47.14,46.14,46.24,2926508,38.8769868985169,39.0093904298869,38.1818683588243,38.2646205659306,3536471.23422636,0.0,1.0
2020-11-02,49.31,49.355,46.52,47.2,3289258,40.8051133240925,40.8423518172903,38.4963267458281,39.0590417541506,3974828.12244113,0.0,1.0
2020-11-03,52.53,52.97,50.0,50.0,3740473,43.4697343929138,43.8338441041813,41.3761035531256,41.3761035531256,4520088.50373906,0.0,1.0
2020-11-04,50.76,52.175,50.4541,52.13,2851922,42.0050203271332,43.1759640576866,41.7518813255951,43.1387255644888,3446339.49924528,0.0,1.0
2020-11-05,52.06,52.52,50.705,51.08,3021574,43.0807990195144,43.4614591722032,41.9595066132247,42.2698273898732,3651351.55382671,0.0,1.0
2020-11-06,51.52,52.32,51.135,51.97,2433237,42.6339371011407,43.2959547579907,42.3153411037816,43.0063220331188,2940389.24771613,0.0,1.0
2020-11-09,59.28,67.42,57.58,57.6,10968015,49.0555083725858,55.7915380310346,47.6487208517795,47.6652712932007,13254045.2799252,0.0,1.0
2020-11-10,61.44,62.775,59.63,59.63,9555559,50.8429560460808,51.9476980109492,49.3451410974576,49.3451410974576,11547195.3367128,0.0,1.0
2020-11-11,59.59,61.45,59.0,61.0,4562379,49.3120402146151,50.8512312667914,48.8238021926883,50.4788463348133,5513301.89192664,0.0,1.0
2020-11-12,58.52,59.53,57.75,59.21,2484149,48.4265915985783,49.2623888903514,47.7893996038601,48.9975818276114,3001912.68229309,0.0,1.0
2020-11-13,60.15,60.43,58.38,58.7,1928383,49.7754525744101,50.0071587543077,48.3107385086295,48.5755455713695,2330310.05145762,0.0,1.0
2020-11-16,62.75,62.94,60.72,61.97,3103118,51.9270099591727,52.0842391526746,50.2471401549158,51.2815427437439,3749891.52375802,0.0,1.0
2020-11-17,62.5,62.93,60.92,61.84,3169593,51.7201294414071,52.0759639319639,50.4126445691283,51.1739648745058,3830221.70747704,0.0,1.0
2020-11-18,59.96,63.01,59.94,62.69,2116873,49.6182233809083,52.1421656976489,49.601672939487,51.8773586349089,2558086.45355162,0.0,1.0
2020-11-19,59.86,60.21,58.56,59.59,3092553,49.535471173802,49.8251038986739,48.4596924814208,49.3120402146151,3737124.4926788,0.0,1.0
2020-11-20,60.56,60.71,59.77,59.95,2894882,50.1147366235458,50.2388649342052,49.4609941874064,49.6099481601976,3498253.52245054,0.0,1.0
2020-11-23,60.33,61.38,60.04,61.0,2688795,49.9244065472014,50.793304721817,49.6844251465933,50.4788463348133,3249212.4307303,0.0,1.0
2020-11-24,61.28,62.31,60.665,61.37,3940789,50.7105525147108,51.5629002479052,50.2016264410073,50.7850295011064,4762155.76333831,0.0,1.0
2020-11-25,60.45,61.16,60.09,61.0,1706708,50.0237091957289,50.6112498661833,49.7258012501464,50.4788463348133,2062431.99992073,0.0,1.0
2020-11-27,59.2,60.345,58.8,60.31,1469977,48.9893066069008,49.9368193782673,48.6582977784758,49.9078561057802,1776359.87172233,0.0,1.0
2020-11-30,57.92,59.34,57.57,59.09,5918938,47.9300783559407,49.1051596968495,47.6404456310689,48.8982791790839,7152604.39204996,0.0,1.0
2020-12-01,58.99,59.46,58.44,58.97,2000079,48.8155269719776,49.204462345377,48.3603898328932,48.7989765305564,2416949.43245678,0.0,1.0
2020-12-02,60.36,60.91,58.69,58.99,2927825,49.9492322093333,50.4043693484177,48.5672703506589,48.8155269719776,3538062.73256345,0.0,1.0
2020-12-03,61.95,62.37,60.19,60.46,3164170,51.2649923023227,51.6125515721689,49.8085534572526,50.0319844164395,3823668.40794627,0.0,1.0
2020-12-04,63.37,63.56,62.31,62.42,3159647,52.4400736432314,52.5973028367333,51.5629002479052,51.6539276757221,3818202.69270053,0.0,1.0
2020-12-07,62.71,63.41,62.44,62.81,2013744,51.8939090763302,52.4731745260739,51.6704781171433,51.9766612834364,2433462.58718443,0.0,1.0
2020-12-08,62.39,62.845,61.91,62.34,2034695,51.6291020135902,52.0056245559236,51.2318914194802,51.5877259100371,2458780.34091286,0.0,1.0
2020-12-09,61.27,62.81,60.705,62.56,2260610,50.7022772940002,51.9766612834364,50.2347273238498,51.7697807656708,2731782.12285921,0.0,1.0
2020-12-10,59.79,61.58,59.76,60.8,2850614,49.4775446288276,50.9588091360295,49.4527189666958,50.3133419206008,3444758.87675105,0.0,1.0
2020-12-11,58.94,59.99,58.51,59.31,2352487,48.7741508684245,49.6430490430402,48.4183163778676,49.0803340347176,2842808.76880961,0.0,1.0
2020-12-14,57.9,59.9,57.9,59.37,2201454,47.9135279145195,49.5685720566445,47.9135279145195,49.1299853589814,2660296.41623141,0.0,1.0
2020-12-15,59.32,59.33,57.39,58.21,3224650,49.0886092554283,49.0968844761389,47.4914916582776,48.1700597565489,3896754.07190004,0.0,1.0
2020-12-16,59.05,60.2,58.25,59.2,4228958,48.8651782962414,49.8168286779633,48.2031606393914,48.9893066069008,5110386.95870691,0.0,1.0
2020-12-17,59.64,60.2,58.64,59.5,3216524,49.3534163181683,49.8168286779633,48.5258942471058,49.2375632282195,3886934.39423323,0.0,1.0
2020-12-18,57.65,59.86,57.15,59.37,5468721,47.7066473967539,49.535471173802,47.2928863612226,49.1299853589814,6608550.02088141,0.0,1.0
2020-12-21,57.86,57.96,56.08,56.65,3801663,47.880427031677,47.9631792387832,46.4074377451857,46.8791253256914,4594032.15085101,0.0,1.0
2020-12-22,57.85,58.0,57.27,57.88,2737495,47.8721518109664,47.9962801216257,47.3921890097501,47.8969774730982,3308062.82482005,0.0,1.0
2020-12-23,57.07,58.76,57.02,58.0,1332474,47.2266845955376,48.6251968956333,47.1853084919845,47.9962801216257,1610197.53622903,0.0,1.0
2020-12-24,58.2,58.27,57.05,57.48,638056,48.1617845358383,48.2197110808126,47.2101341541164,47.5659686446732,771044.087296373,0.0,1.0
2020-12-28,59.42,59.45,58.12,58.38,1566759,49.1713614625345,49.1961871246664,48.0955827701532,48.3107385086295,1893313.85202612,0.0,1.0
2020-12-29,58.36,59.82,58.29,59.52,2182215,48.2941880672083,49.5023702909595,48.2362615222339,49.2541136696408,2637047.4894985,0.0,1.0
2020-12-30,58.96,59.16,58.35,58.39,1357334,48.7907013098458,48.9562057240583,48.2859128464976,48.3190137293401,1640239.03103542,0.0,1.0
2020-12-31,59.28,59.33,57.82,58.64,1423108,49.5540904204009,49.5958870553709,48.3336286792777,49.0190934927853,1702419.3467038,0.6025,1.0
2021-01-04,57.5,60.08,57.22,59.38,4564539,48.0661302154699,50.2228365799205,47.832069059638,49.6376836903409,5460414.46073243,0.0,1.0
2021-01-05,57.05,57.72,56.79,57.44,2481725,47.6899605007401,48.2500354093377,47.4726179988962,48.0159742535059,2968809.57256827,0.0,1.0
2021-01-06,58.61,59.05,57.3,57.6,2667585,48.9940155118033,49.361825899539,47.89894367559,48.1497234854098,3191148.04566966,0.0,1.0
2021-01-07,57.9,58.33,57.52,58.29,2243754,48.4005032952297,48.7599543559714,48.0828488694579,48.7265170479955,2684132.34894613,0.0,1.0
2021-01-08,58.26,58.39,57.59,57.99,2095644,48.7014390670135,48.8101103179354,48.1413641584158,48.4757372381756,2506953.01368816,0.0,1.0
2021-01-11,58.05,58.37,57.075,58.15,2628793,48.5258932001396,48.7933916639474,47.7108588182251,48.6094864700795,3144742.39599491,0.0,1.0
2021-01-12,58.55,58.78,57.43,58.05,2537430,48.9438595498393,49.1361240707012,48.0076149265119,48.5258932001396,3035447.71226543,0.0,1.0
2021-01-13,59.57,59.78,58.37,58.71,1679690,49.7965109032268,49.9720567701007,48.7933916639474,49.0776087817432,2009360.32434988,0.0,1.0
2021-01-14,60.39,60.88,59.57,59.93,3212779,50.4819757167343,50.8915827394401,49.7965109032268,50.0974466750106,3843346.48268697,0.0,1.0
2021-01-15,61.59,61.677,60.08,60.46,3297400,51.4850949560137,51.5578211008615,50.2228365799205,50.5404910056923,3944575.92383791,0.0,1.0
2021-01-19,60.31,61.96,60.2638,61.96,2090962,50.4151011007824,51.7943900547915,50.3764810100701,51.7943900547915,2501352.08432703,0.0,1.0
2021-01-20,61.67,62.43,59.8779,60.31,2321328,51.5519695719657,52.1872784235093,50.0538945813719,50.4151011007824,2776931.68561011,0.0,1.0
2021-01-21,61.81,61.995,60.61,61.11,2282433,51.6690001498816,51.8236476992705,50.6658809106022,51.083847260302,2730402.82027449,0.0,1.0
2021-01-22,61.56,62.21,61.18,61.5,1721682,51.4600169750317,52.0033732296414,51.1423625492599,51.4098610130678,2059594.03339149,0.0,1.0
2021-01-25,61.67,62.17,60.59,61.22,1626206,51.5519695719657,51.9699359216654,50.6491622566142,51.1757998572359,1945379.09710704,0.0,1.0
2021-01-26,62.63,63.095,61.67,61.81,2258426,52.3544649633892,52.7431736686099,51.5519695719657,51.6690001498816,2701684.00114318,0.0,1.0
2021-01-27,60.8,62.83,60.54,62.11,2372276,50.8247081234881,52.5216515032691,50.6073656216443,51.9197799597014,2837879.17580472,0.0,1.0
2021-01-28,62.36,63.39,60.63,60.86,2493738,52.1287631345513,52.9897738149328,50.6825995645902,50.8748640854521,2983180.34668517,0.0,1.0
2021-01-29,61.64,63.08,61.09,61.83,3771733,51.5268915909837,52.7306346781189,51.067128606314,51.6857188038696,4512005.57498178,0.0,1.0
2021-02-01,62.17,62.17,60.37,61.86,2432375,51.9699359216654,51.9699359216654,50.4652570627464,51.7107967848516,2909773.71951999,0.0,1.0
2021-02-02,61.88,62.71,61.59,62.27,1895506,51.7275154388396,52.4213395793411,51.4850949560137,52.0535291916054,2267534.21819927,0.0,1.0
2021-02-03,63.08,63.21,61.09,61.57,2651449,52.7306346781189,52.8393059290409,51.067128606314,51.4683763020257,3171845.05631227,0.0,1.0
2021-02-04,64.12,64.72,62.23,62.87,4483813,53.6000046854944,54.1015643051341,52.0200918836294,52.555088811245,5363844.4855921,0.0,1.0
2021-02-05,64.96,65.13,63.82,64.49,3066407,54.3021881529899,54.4442967118879,53.3492248756746,53.9092997842722,3668246.26217263,0.0,1.0
2021-02-08,66.08,66.36,64.33,64.96,3881178,55.2384327763174,55.4724939321492,53.7755505523683,54.3021881529899,4642931.18667112,0.0,1.0
2021-02-09,65.94,67.51,65.72,67.51,1906486,55.1214021984014,56.4338165364586,54.9374970045336,56.4338165364586,2280669.24690181,0.0,1.0
2021-02-10,66.81,67.065,65.63,66.0,2171172,55.848663646879,56.0618264852259,54.8622630615876,55.1715581603654,2597304.78489446,0.0,1.0
2021-02-11,67.76,67.82,65.11,67.39,3302601,56.6427997113085,56.6929556732725,54.4275780578999,56.3335046125307,3950797.7165776,0.0,1.0
2021-02-12,67.48,67.775,66.665,67.21,1974148,56.4087385554766,56.6553387017995,55.7274534054661,56.1830367266388,2361611.16967694,0.0,1.0
2021-02-16,67.18,67.5,66.54,67.48,1983198,56.1579587456568,56.4254572094646,55.6229618180411,56.4087385554766,2372437.40007384,0.0,1.0
2021-02-17,66.86,67.06,66.26,67.06,1479766,55.890460281849,56.0576468217289,55.3889006622093,56.0576468217289,1770197.53033114,0.0,1.0
2021-02-18,66.49,66.88,66.15,66.55,1202009,55.5811651830711,55.9071789358369,55.2969480652753,55.6313211450351,1437925.56609343,0.0,1.0
2021-02-19,66.97,67.39,66.34,66.61,2193195,55.9824128787829,56.3335046125307,55.4557752781612,55.6814771069991,2623650.20721831,0.0,1.0
2021-02-22,66.88,67.6,66.36,66.81,2056505,55.9071789358369,56.5090504794046,55.4724939321492,55.848663646879,2460132.25882582,0.0,1.0
2021-02-23,68.52,68.93,66.88,67.42,2543304,57.2781085628521,57.6208409696059,55.9071789358369,56.3585825935127,3042474.59374071,0.0,1.0
2021-02-24,69.35,69.8,68.24,68.68,2713831,57.9719327033536,58.3481024180834,57.0440474070202,57.411857794756,3246470.68113209,0.0,1.0
2021-02-25,66.73,69.5,66.324,69.25,2882042,55.781789030927,58.0973226082636,55.4424003549708,57.8883394334137,3447696.21055669,0.0,1.0
2021-02-26,65.41,66.91,65.37,66.73,3712136,54.6783578677197,55.9322569168189,54.6449205597437,55.781789030927,4440711.55807968,0.0,1.0
2021-03-01,66.75,67.75,66.335,66.58,2725916,55.798507684915,56.6344403843145,55.4515956146642,55.6563991260171,3260927.58658474,0.0,1.0
2021-03-02,67.0,67.41,65.93,66.34,2957780,56.0074908597649,56.3502232665187,55.1130428714075,55.4557752781612,3538299.19815893,0.0,1.0
2021-03-03,68.57,69.07,67.02,67.08,4312109,57.3199051978221,57.7378715475218,56.0242095137529,56.0743654757168,5158440.39011486,0.0,1.0
2021-03-04,67.72,69.05,66.95,68.6,2336113,56.6093624033325,57.7211528935338,55.9656942247949,57.344983178804,2794618.51615356,0.0,1.0
2021-03-05,68.86,69.07,67.01,68.06,1889288,57.5623256806479,57.7378715475218,56.0158501867589,56.8935795211283,2260095.82034205,0.0,1.0
2021-03-08,70.93,71.65,68.625,69.26,3717679,59.2927063684048,59.8945779119725,57.365881496289,57.8966987604077,4447342.47466421,0.0,1.0
2021-03-09,70.83,71.72,70.5307,70.91,2493293,59.2091130984649,59.9530932009304,58.9589184415346,59.2759877144168,2982648.00717947,0.0,1.0
2021-03-10,71.42,71.93,69.28,71.16,1830888,59.7023133911106,60.1286390678043,57.9134174143957,59.4849708892667,2190233.73689687,0.0,1.0
2021-03-11,71.61,72.55,70.89,70.89,2377540,59.8611406039965,60.646917341432,59.2592690604288,59.2592690604288,2844176.3334632,0.0,1.0
2021-03-12,73.44,73.49,72.03,72.03,2740843,61.3908974438975,61.4326940788675,60.2122323377442,60.2122323377442,3278784.28726259,0.0,1.0
2021-03-15,75.06,75.51,72.95,73.57,3464550,62.7451084169247,63.1212781316544,60.9812904211918,61.4995686948194,4144532.21232868,0.0,1.0
2021-03-16,73.78,76.13,73.33,76.13,4730306,61.6751145616933,63.6395564052821,61.2989448469636,63.6395564052821,5658716.30981561,0.0,1.0
2021-03-17,73.88,74.33,73.09,73.79,2773871,61.7587078316333,62.134877546363,61.0983209991077,61.6834738886873,3318294.64500278,0.0,1.0
2021-03-18,73.5,73.96,73.12,73.59,2998173,61.4410534058615,61.8255824475852,61.1233989800897,61.5162873488074,3586620.07378567,0.0,1.0
2021-03-19,71.43,73.285,71.38,73.27,4741355,59.7106727181046,61.2613278754906,59.6688760831346,61.2487888849996,5671933.88104824,0.0,1.0
2021-03-22,72.03,72.26,70.76,71.15,1873393,60.2122323377442,60.4044968586061,59.1505978095069,59.4766115622727,2241081.13170573,0.0,1.0
2021-03-23,71.81,72.4,71.38,72.26,2899493,60.0283271438764,60.5215274365221,59.6688760831346,60.4044968586061,3468572.29306015,0.0,1.0
2021-03-24,71.53,72.5725,70.101,70.49,3121530,59.7942659880445,60.6657258271685,58.5997181606027,58.924895980669,3734188.17357243,0.0,1.0
2021-03-25,72.11,72.32,70.64,71.26,2669282,60.2791069536962,60.4546528205701,59.050285885579,59.5685641592067,3193178.11340265,0.0,1.0
2021-03-26,72.68,72.77,71.5,71.94,3082035,61.2592380437421,61.3350956582707,60.2646604310341,60.6355198798405,3656628.95839565,0.6025,1.0
2021-03-29,72.28,72.75,71.6,72.27,2530882,60.9220930902818,61.3182384105977,60.3489466693992,60.9136644664453,3002722.68533041,0.0,1.0
2021-03-30,72.83,73.0,72.14,72.3,1344719,61.3856674012897,61.5289540065104,60.8040923565706,60.9389503379548,1595419.40189026,0.0,1.0
2021-03-31,71.63,72.66,71.411,72.16,2316655,60.3742325409087,61.2423807960691,60.1896456788892,60.8209496042437,2748556.63858849,0.0,1.0
2021-04-01,72.51,72.62,71.43,72.01,1753928,61.1159514385215,61.2086663007231,60.2056600641786,60.694520246696,2080918.58649917,0.0,1.0
2021-04-05,72.15,72.95,71.27,72.82,2412280,60.8125209804072,61.4868108873278,60.0708020827944,61.3772387774532,2862009.32298259,0.0,1.0
2021-04-06,71.6,72.125,71.22,71.91,3748675,60.3489466693992,60.7914494208159,60.0286589636119,60.610234008331,4447552.85407655,0.0,1.0
2021-04-07,72.34,72.56,71.38,71.9,1717680,60.9726648333008,61.158094557704,60.163516944996,60.6018053844945,2037912.75220984,0.0,1.0
2021-04-08,71.76,72.44,71.58,72.11,1482457,60.4838046507833,61.0569510716659,60.3320894217262,60.7788064850611,1758836.3518832,0.0,1.0
2021-04-09,71.69,72.09,71.29,71.78,1621005,60.4248042839278,60.7619492373881,60.0876593304675,60.5006618984564,1923214.31284984,0.0,1.0
2021-04-12,71.78,72.025,70.9,71.82,1713025,60.5006618984564,60.7071631824508,59.7589430008436,60.5343763938024,2032389.90519436,0.0,1.0
2021-04-13,72.14,72.205,71.01,71.34,1344229,60.8040923565706,60.858878411508,59.8516578630452,60.12980244965,1594838.04957284,0.0,1.0
2021-04-14,71.39,72.5112,71.34,72.12,1088979,60.1719455688325,61.1169628733818,60.12980244965,60.7872351088976,1292000.94953002,0.0,1.0
2021-04-15,72.23,72.35,71.59,71.71,1974114,60.8799499710992,60.9810934571373,60.3405180455627,60.4416615316008,2342154.58928087,0.0,1.0
2021-04-16,72.62,72.82,71.89,72.59,2071195,61.2086663007231,61.3772387774532,60.5933767606579,61.1833804292135,2457334.72056102,0.0,1.0
2021-04-19,73.03,73.09,72.31,72.93,1429440,61.5542398780199,61.6048116210389,60.9473789617913,61.4699536396548,1695935.21757186,0.0,1.0
2021-04-20,74.09,74.34,72.83,72.87,2100513,62.4476740046898,62.6583896006025,61.3856674012897,61.4193818966358,2492118.57207544,0.0,1.0
2021-04-21,74.87,75.15,73.64,74.23,1626760,63.1051066639374,63.3411081313596,62.0683859320469,62.5656747384009,1930042.23649625,0.0,1.0
2021-04-22,73.98,75.1,73.89,74.88,1688231,62.3549591424882,63.2989650121771,62.2791015279596,63.1135352877739,2002973.477933,0.0,1.0
2021-04-23,74.58,74.91,73.55,74.06,2009047,62.8606765726787,63.1388211592834,61.9925283175183,62.4223881331802,2383600.26377958,0.0,1.0
2021-04-26,74.72,75.43,74.64,75.0,1609175,62.9786773063898,63.5771095987819,62.9112483156977,63.214678773812,1909178.80690074,0.0,1.0
2021-04-27,74.38,74.75,73.9,74.75,2088750,62.6921040959485,63.0039631778993,62.2875301517961,63.0039631778993,2478162.5571575,0.0,1.0
2021-04-28,73.63,74.4,73.4,74.23,1747358,62.0599573082104,62.7089613436215,61.8660989599707,62.5656747384009,2073123.71971256,0.0,1.0
2021-04-29,73.54,74.6,73.01,74.07,3295503,61.9840996936818,62.8775338203517,61.5373826303469,62.4308167570167,3909894.50226222,0.0,1.0
2021-04-30,74.23,74.36,73.105,73.43,1872930,62.5656747384009,62.6752468482755,61.6174545567937,61.8913848314802,2222106.52216732,0.0,1.0
2021-05-03,73.4,74.78,73.185,74.73,1641387,61.8660989599707,63.0292490494088,61.6848835474858,62.9871059302263,1947396.19638783,0.0,1.0
2021-05-04,72.33,73.94,71.87,73.45,2865130,60.9642362094643,62.3212446471421,60.5765195129849,61.9082420791532,3399285.64327405,0.0,1.0
2021-05-05,71.93,72.05,71.37,72.0,1571382,60.627091256004,60.7282347420421,60.1550883211595,60.6860916228595,1864339.93316159,0.0,1.0
2021-05-06,73.58,73.77,72.19,72.29,1499691,62.0178141890278,62.1779580419215,60.8462354757532,60.9305217141183,1779283.34339011,0.0,1.0
2021-05-07,74.05,74.4,73.28,73.29,1592988,62.4139595093437,62.7089613436215,61.7649554739326,61.7733840977691,1889974.01105983,0.0,1.0
2021-05-10,74.6,75.27,74.165,74.53,1089633,62.8775338203517,63.4422516173977,62.5108886834636,62.8185334534961,1292776.87690877,0.0,1.0
2021-05-11,74.19,74.76,73.45,74.17,1464121,62.5319602430548,63.0123918017358,61.9082420791532,62.5151029953818,1737081.91087876,0.0,1.0
2021-05-12,71.98,74.51,71.62,74.51,2618717,60.6692343751865,62.8016762058231,60.3658039170722,62.8016762058231,3106933.05431087,0.0,1.0
2021-05-13,73.82,74.38,71.91,72.0,1950950,62.220101161104,62.6921040959485,60.610234008331,60.6860916228595,2314672.04829991,0.0,1.0
2021-05-14,74.07,74.36,73.525,73.95,1652054,62.4308167570167,62.6752468482755,61.9714567579271,62.3296732709786,1960051.88040803,0.0,1.0
2021-05-17,73.97,74.34,73.565,74.05,1709293,62.3465305186517,62.6583896006025,62.0051712532731,62.4139595093437,2027962.13611558,0.0,1.0
2021-05-18,74.49,74.87,73.22,73.52,2147921,62.7848189581501,63.1051066639374,61.7143837309135,61.9672424460088,2548365.0020023,0.0,1.0
2021-05-19,73.5,74.12,72.66,74.06,1792597,61.9503851983358,62.4729598761993,61.2423807960691,62.4223881331802,2126796.77580987,0.0,1.0
2021-05-20,74.52,74.685,73.27,73.45,1304790,62.8101048296596,62.949177122962,61.7565268500961,61.9082420791532,1548046.30662048,0.0,1.0
2021-05-21,75.0,75.17,74.43,74.6,2522709,63.214678773812,63.3579653790327,62.734247215131,62.8775338203517,2993025.96596253,0.0,1.0
2021-05-24,76.18,76.735,75.37,75.53,2591883,64.20925638652,64.6770450094462,63.5265378557628,63.661395837147,3075096.30311577,0.0,1.0
2021-05-25,76.16,76.48,75.84,76.21,2043459,64.192399138847,64.4621151016152,63.9226831760787,64.2345422580295,2424427.80652855,0.0,1.0
2021-05-26,76.39,76.865,75.91,76.0,1902022,64.3862574870867,64.7866171193208,63.9816835429343,64.0575411574628,2256622.23975575,0.0,1.0
2021-05-27,76.69,76.955,76.48,76.68,8639182,64.6391162021819,64.8624747338494,64.4621151016152,64.6306875783454,10249813.2169331,0.0,1.0
2021-05-28,77.45,77.765,76.7,77.09,2286522,65.2796916137565,65.5451932646066,64.6475448260184,64.9762611556422,2712805.84393388,0.0,1.0
2021-06-01,79.22,79.25,77.83,78.23,2165195,66.7715580328185,66.796843904328,65.5999793195438,65.9371242730042,2568859.45084124,0.0,1.0
2021-06-02,80.0,80.08,79.13,79.62,2736619,67.4289906920662,67.4964196827582,66.6957004182899,67.1087029862788,3246815.91334808,0.0,1.0
2021-06-03,79.51,79.94,79.23,79.74,2279051,67.0159881240773,67.3784189490471,66.779986656655,67.2098464723169,2703942.0007432,0.0,1.0
2021-06-04,78.88,79.8039,78.78,79.65,2774591,66.4849848223772,67.2637053786322,66.4006985840121,67.1339888577884,3291867.15864809,0.0,1.0
2021-06-07,79.46,79.765,78.89,79.18,2459430,66.9738450048947,67.2309180319082,66.4934134462137,66.7378435374725,2917949.65311783,0.0,1.0
2021-06-08,79.67,80.47,79.55,79.74,1471466,67.1508461054614,67.825136012382,67.0497026194233,67.2098464723169,1745796.26347352,0.0,1.0
2021-06-09,79.35,80.06,79.18,80.06,1509963,66.8811301426931,67.4795624350852,66.7378435374725,67.4795624350852,1791470.38625648,0.0,1.0
2021-06-10,80.8,82.05,79.21,79.52,3180307,68.1032805989868,69.1568585785503,66.763129408982,67.0244167479137,3773222.13173712,0.0,1.0
2021-06-11,80.75,80.905,80.19,80.8,1974029,68.0611374798043,68.1917811492701,67.5891345449598,68.1032805989868,2342053.7424503,0.0,1.0
2021-06-14,80.91,80.94,80.03,80.21,1285126,68.1959954611884,68.2212813326979,67.4542765635757,67.6059917926328,1524716.2821925,0.0,1.0
2021-06-15,79.71,80.85,79.66,80.63,1640558,67.1845606008074,68.1454237181693,67.1424174816249,67.9599939937662,1946412.64318142,0.0,1.0
2021-06-16,79.19,80.12,79.12,79.73,3233798,66.746272161309,67.5301341781042,66.6872717944534,67.2014178484804,3836685.63543306,0.0,1.0
2021-06-17,78.99,79.18,78.35,79.17,2450895,66.5776996845788,66.7378435374725,66.0382677590423,66.729414913636,2907823.44489505,0.0,1.0
2021-06-18,77.63,79.53,77.54,78.63,4093042,65.4314068428137,67.0328453717503,65.3555492282851,66.2742692264645,4856121.33059153,0.0,1.0
2021-06-21,79.36,79.765,77.88,78.11,1898200,66.8895587665296,67.2309180319082,65.6421224387264,65.8359807869661,2252087.69167989,0.0,1.0
2021-06-22,79.06,79.56,78.78,79.44,2144716,66.6367000514344,67.0581312432598,66.4006985840121,66.9569877572217,2544562.48327306,0.0,1.0
2021-06-23,79.04,79.44,78.84,79.13,1571359,66.6198428037614,66.9569877572217,66.4512703270312,66.6957004182899,1864312.64519567,0.0,1.0
2021-06-24,78.5,79.22,78.03,78.98,1921192,66.1646971165899,66.7715580328185,65.768551796274,66.5692710607423,2279366.16613311,0.0,1.0
2021-06-25,78.57,78.6,77.63,77.9,2378673,66.7315220695951,66.7570018412902,65.9331558898137,66.1624738350701,2800660.49467728,0.6025,1.0
2021-06-28,77.74,78.699,77.0405,78.57,1358688,66.0265817193626,66.8410850878842,65.4324783760041,66.7315220695951,1599725.4797915,0.0,1.0
2021-06-29,77.56,78.17,77.5,77.64,1593804,65.8737030891917,66.3917917803264,65.8227435458014,65.9416491470455,1876552.13602653,0.0,1.0
2021-06-30,77.0,78.28,76.81,77.74,2074858,65.3980806842156,66.4852176098753,65.236708796813,66.0265817193626,2442947.32090755,0.0,1.0
2021-07-01,78.02,78.71,76.8936,77.12,1867607,66.2643929218507,66.8504276708391,65.3077124272702,65.4999997709962,2198929.04341318,0.0,1.0
2021-07-02,78.45,78.88,78.01,78.2,1661770,66.6296029828145,66.9948130437783,66.255899664619,66.4172715520216,1956575.61600096,0.0,1.0
2021-07-06,78.91,79.055,77.62,78.41,2081324,67.0202928154734,67.1434450453333,65.924662632582,66.5956299538876,2450560.41894943,0.0,1.0
2021-07-07,79.57,79.8,78.33,78.6,2264786,67.5808477927667,67.7761927090962,66.5276838960339,66.7570018412902,2666569.41878862,0.0,1.0
2021-07-08,80.36,80.38,78.56,79.2,1388189,68.2518151140723,68.2688016285357,66.7230288123634,67.2665972751932,1634460.09243202,0.0,1.0
2021-07-09,81.71,81.755,80.48,80.95,1431465,69.398404840354,69.4366244978967,68.3537342008529,68.7529172907436,1685413.45322086,0.0,1.0
2021-07-12,82.41,82.49,81.28,81.54,1266516,69.9929328465741,70.0608789044279,69.0331947793902,69.2540194674148,1491201.74445024,0.0,1.0
2021-07-13,81.25,82.235,80.72,82.235,1054667,69.0077150076951,69.8443008450191,68.5575723744141,69.8443008450191,1241769.7606774,0.0,1.0
2021-07-14,82.76,82.91,81.35,81.35,1556086,70.2901968496842,70.41759570816,69.0926475800122,69.0926475800122,1832142.78991706,0.0,1.0
2021-07-15,83.22,83.38,82.5,82.75,1166095,70.6808866823432,70.8167787980506,70.0693721616596,70.2817035924525,1372965.59869335,0.0,1.0
2021-07-16,83.76,84.025,83.395,83.45,1985091,71.1395225728559,71.3645938894963,70.8295186838982,70.8762315986726,2337255.24359145,0.0,1.0
2021-07-19,82.4,83.3,81.605,82.86,1890574,69.9844395893424,70.7488327401969,69.309225639421,70.3751294220014,2225970.49450009,0.0,1.0
2021-07-20,84.88,85.26,82.45,82.75,2260823,72.0907673828081,72.4135111576133,70.026905875501,70.2817035924525,2661903.36442116,0.0,1.0
2021-07-21,84.71,85.47,84.55,85.03,1300409,71.9463820098689,72.5918695594793,71.8104898941614,72.2181662412838,1531107.51802488,0.0,1.0
2021-07-22,83.9,84.5,83.51,84.27,1587092,71.2584281740999,71.7680236080029,70.927191142063,71.5726786916734,1868649.39645691,0.0,1.0
2021-07-23,84.82,84.92,83.97,84.3,1191875,72.0398078394178,72.1247404117349,71.3178809747219,71.5981584633685,1403319.08887581,0.0,1.0
2021-07-26,84.49,85.2,83.86,84.55,1210195,71.7595303507711,72.362551614223,71.224455145173,71.8104898941614,1424889.14085962,0.0,1.0
2021-07-27,84.84,85.32,83.91,84.58,1425122,72.0567943538812,72.4644707010036,71.2669214313316,71.8359696658566,1677945.17594284,0.0,1.0
2021-07-28,84.16,85.83,84.0,84.83,2267813,71.4792528621245,72.8976268198211,71.343360746417,72.0483010966495,2670133.4224652,0.0,1.0
2021-07-29,84.47,85.015,84.18,84.52,1256432,71.7425438363077,72.2054263554362,71.496239376588,71.7850101224663,1479328.79662247,0.0,1.0
2021-07-30,84.13,85.75,84.12,84.82,2843627,71.4537730904294,72.8296807619674,71.4452798331976,72.0398078394178,3348099.46575156,0.0,1.0
2021-08-02,83.92,85.49,83.72,84.77,1906375,71.2754146885633,72.6088560739428,71.105549543929,71.9973415532592,2244574.66433612,0.0,1.0
2021-08-03,84.34,84.38,83.36,84.0,1066535,71.6321314922954,71.6661045212223,70.7997922835872,71.343360746417,1255743.19828351,0.0,1.0
2021-08-04,84.0,84.45,83.74,84.25,975808,71.343360746417,71.7255573218443,71.1225360583924,71.5556921772099,1148920.81256652,0.0,1.0
2021-08-05,84.62,84.93,83.73,84.82,1218486,71.8699426947835,72.1332336689667,71.1140428011607,72.0398078394178,1434651.00226779,0.0,1.0
2021-08-06,84.68,85.575,84.44,85.29,875168,71.9209022381738,72.6810487604124,71.7170640646126,72.4389909293085,1030426.81520567,0.0,1.0
2021-08-09,83.63,84.43,83.4,84.26,816043,71.0291102288435,71.7085708073809,70.8337653125141,71.5641854344417,960812.76916076,0.0,1.0
2021-08-10,82.1,83.73,82.06,83.56,1430484,69.7296418723909,71.1140428011607,69.6956688434641,70.9696574282215,1684258.41932369,0.0,1.0
2021-08-11,81.94,82.55,81.485,82.51,1436641,69.5937497566835,70.1118384478182,69.2073065526404,70.0778654188913,1691507.69934903,0.0,1.0
2021-08-12,81.99,82.38,81.68,82.24,1057280,69.6362160428421,69.967453074879,69.3729250686589,69.848547473635,1244846.3188561,0.0,1.0
2021-08-13,82.66,82.81,81.82,82.14,735524,70.205264277367,70.3326631358428,69.4918306699029,69.7636149013178,866009.329439992,0.0,1.0
2021-08-16,82.63,83.33,81.95,82.39,707204,70.1797845056719,70.774312511892,69.6022430139152,69.9759463321107,832665.231613488,0.0,1.0
2021-08-17,82.54,82.62,81.61,82.15,758063,70.1033451905865,70.1712912484402,69.3134722680368,69.7721081585495,892546.851364833,0.0,1.0
2021-08-18,81.73,82.51,81.655,82.26,1026054,69.4153913548174,70.0778654188913,69.3516919255796,69.8655339880984,1208080.68330771,0.0,1.0
2021-08-19,82.38,82.85,81.055,81.36,1119061,69.967453074879,70.3666361647697,68.8420964916766,69.1011408372439,1317587.55147683,0.0,1.0
2021-08-20,82.51,83.052,81.6,82.16,1418795,70.0778654188913,70.5381999608503,69.3049790108051,69.7806014157812,1670495.73713817,0.0,1.0
2021-08-23,82.34,83.04,81.9,82.6,959066,69.9334800459521,70.5280080521723,69.5597767277566,70.1543047339768,1129208.70501669,0.0,1.0
2021-08-24,81.77,82.48,81.04,82.48,942264,69.4493643837443,70.0523856471962,68.829356605829,70.0523856471962,1109425.9531918,0.0,1.0
2021-08-25,81.96,82.64,81.27,81.77,1876676,69.6107362711469,70.1882777629036,69.0247015221585,69.4493643837443,2209606.92558791,0.0,1.0
2021-08-26,82.79,83.29,82.16,82.33,1282494,70.3156766213794,70.7403394829652,69.7806014157812,69.9249867887204,1510014.31489769,0.0,1.0
2021-08-27,83.35,83.855,82.58,83.36,1013061,70.7912990263555,71.2202085165572,70.1373182195133,70.7997922835872,1192782.6655443,0.0,1.0
2021-08-30,84.36,84.53,83.21,83.38,1172215,71.6491180067588,71.793503379698,70.6723934251115,70.8167787980506,1380171.31474908,0.0,1.0
2021-08-31,84.07,84.41,83.85,84.23,2131618,71.4028135470391,71.6915842929174,71.2159618879413,71.5387056627465,2509776.80511066,0.0,1.0
2021-09-01,85.56,85.62,83.74,84.0,2072387,72.6683088745648,72.7192684179551,71.1225360583924,71.343360746417,2440037.95417982,0.0,1.0
2021-09-02,85.98,86.04,84.835,85.8,2007830,73.0250256782969,73.0759852216872,72.0525477252654,72.872147048126,2364028.24643315,0.0,1.0
2021-09-03,85.59,85.84,84.46,85.65,1227900,72.6937886462599,72.9061200770528,71.734050579076,72.7447481896502,1445735.0890241,0.0,1.0
2021-09-07,83.34,85.48,82.6,85.48,1468656,70.7828057691238,72.6003628167111,70.1543047339768,72.6003628167111,1729202.30711441,0.0,1.0
2021-09-08,84.02,84.49,82.6,82.88,1452920,71.3603472608805,71.7595303507711,70.1543047339768,70.3921159364648,1710674.66857635,0.0,1.0
2021-09-09,82.47,83.68,82.36,83.53,1273698,70.0438923899644,71.0715765150021,69.9504665604156,70.9441776565264,1499657.86417446,0.0,1.0
2021-09-10,81.41,82.75,81.4,82.75,1411007,69.1436071234025,70.2817035924525,69.1351138661708,70.2817035924525,1661326.11023588,0.0,1.0
2021-09-13,81.95,83.01,81.75,81.94,1338754,69.6022430139152,70.5025282804771,69.4323778692809,69.5937497566835,1576255.09680868,0.0,1.0
2021-09-14,81.78,82.59,81.34,82.25,1322437,69.457857640976,70.1458114767451,69.0841543227805,69.8570407308667,1557043.38620716,0.0,1.0
2021-09-15,81.98,82.58,81.56,81.84,1384475,69.6277227856104,70.1373182195133,69.2710059818783,69.5088171843663,1630087.21180605,0.0,1.0
2021-09-16,81.78,82.41,81.32,81.98,1602238,69.457857640976,69.9929328465741,69.0671678083171,69.6277227856104,1886482.36629025,0.0,1.0
2021-09-17,80.26,82.19,80.23,81.5,4448362,68.1668825417551,69.8060811874764,68.14140277006,69.220046438488,5237521.81128874,0.0,1.0
2021-09-20,80.62,80.8,79.3,79.71,2692628,68.4726398020969,68.6255184322678,67.3515298475104,67.6997533940107,3170312.55093151,0.0,1.0
2021-09-21,80.7,81.9,80.64,81.15,1508388,68.5405858599507,69.5597767277566,68.4896263165604,68.9227824353779,1775982.94605659,0.0,1.0
2021-09-22,81.37,82.13,81.26,81.54,1649380,69.1096340944757,69.7551216440861,69.0162082649268,69.2540194674148,1941987.57320187,0.0,1.0
2021-09-23,82.43,83.27,81.96,82.12,1639006,70.0099193610376,70.7233529685018,69.6107362711469,69.7466283868544,1929773.17804466,0.0,1.0
2021-09-24,81.54,82.61,81.44,81.44,1283379,69.7657382156257,70.6812317144082,69.6801780755526,69.6801780755526,1499973.00016474,0.6025,1.0
2021-09-27,80.09,82.45,80.06,81.82,1810665,68.5251161845654,70.5443354902912,68.4994481425435,70.0053066078305,2116248.28857515,0.0,1.0
2021-09-28,80.37,80.79,78.86,79.55,1662421,68.7646845767702,69.1240371650773,67.472726461666,68.0630914281706,1942985.36512353,0.0,1.0
2021-09-29,81.55,82.505,80.56,80.56,1426367,69.774294229633,70.5913935673314,68.9272488429091,68.9272488429091,1667092.87616985,0.0,1.0
2021-09-30,80.92,81.99,80.12,81.87,1999853,69.2352653471724,70.1507588459548,68.5507842265874,70.048086677867,2337365.27113071,0.0,1.0
2021-10-01,81.55,81.8,80.208,81.62,1804680,69.774294229633,69.9881945798159,68.6260771498517,69.8341863276842,2109253.20886294,0.0,1.0
2021-10-04,82.99,83.35,81.275,81.35,1796141,71.006360246686,71.3143767509493,69.539003844432,69.6031739494868,2099273.09429942,0.0,1.0
2021-10-05,83.18,83.7,82.2907,83.39,2115578,71.168924512825,71.6138372412052,70.4080381871547,71.3486008069785,2472621.01042835,0.0,1.0
2021-10-06,83.74,83.92,81.0134,82.84,1496666,71.6480612972345,71.8020695493661,69.3151785180007,70.8780200365764,1749256.13576703,0.0,1.0
2021-10-07,83.63,84.6654,83.43,84.0,1605814,71.553945143154,72.4398348334712,71.3828248630078,71.8705176614246,1876824.88437675,0.0,1.0
2021-10-08,82.73,84.135,82.585,83.49,1092557,70.7839038824959,71.9860238505233,70.6598416793899,71.4341609470517,1276946.24981474,0.0,1.0
2021-10-11,82.74,83.31,81.73,83.14,1225557,70.7924598965032,71.28015269492,69.9283024817647,71.1347004567957,1432392.46564179,0.0,1.0
2021-10-12,83.23,83.91,82.64,82.76,1389702,71.2117045828615,71.7935135353588,70.7068997564301,70.8095719245179,1624239.9776488,0.0,1.0
2021-10-13,84.03,84.215,82.46,83.07,1064747,71.8961857034465,72.0544719625818,70.5528915042985,71.0748083587445,1244442.79671586,0.0,1.0
2021-10-14,85.24,85.37,84.46,84.52,982611,72.9314633983313,73.0426915804264,72.264094305761,72.3154303898048,1148444.82391007,0.0,1.0
2021-10-15,84.58,85.87,84.09,85.64,1540304,72.3667664738487,73.470492280792,71.9475217874904,73.2737039586238,1800258.85731787,0.0,1.0
2021-10-18,84.81,85.1761,84.01,84.09,2212885,72.5635547960169,72.8767904688246,71.8790736754319,71.9475217874904,2586350.37075529,0.0,1.0
2021-10-19,84.0,84.9,83.91,84.9,803832,71.8705176614246,72.6405589220827,71.7935135353588,72.6405589220827,939493.553087921,0.0,1.0
2021-10-20,85.24,85.28,83.895,84.27,941152,72.9314633983313,72.9656874543606,71.7806795143478,72.101530039622,1099988.84900801,0.0,1.0
2021-10-21,85.09,85.36,84.59,85.36,792655,72.8031231882217,73.0341355664191,72.375322487856,73.0341355664191,926430.227115748,0.0,1.0
2021-10-22,85.41,86.09,85.1,85.45,1341679,73.0769156364557,73.6587245889529,72.811679202229,73.1111396924849,1568112.20604983,0.0,1.0
2021-10-25,85.26,85.73,84.6,85.57,1037818,72.948575426346,73.3507080846897,72.3838785018633,73.2138118605726,1212969.02870077,0.0,1.0
2021-10-26,86.01,86.47,84.68,85.22,947005,73.5902764768944,73.9838531212308,72.4523266139218,72.9143513703167,1106829.65127294,0.0,1.0
2021-10-27,87.15,87.78,85.64,85.64,2257540,74.565662073728,75.1046909561887,73.2737039586238,73.2737039586238,2638541.72991136,0.0,1.0
2021-10-28,88.01,88.08,86.96,87.26,2357487,75.3014792783569,75.3613713764081,74.4030978075891,74.6597782278085,2755356.63918404,0.0,1.0
2021-10-29,86.4,88.04,86.01,87.79,1978242,73.9239610231796,75.3271473203788,73.5902764768944,75.113246970196,2312107.01421162,0.0,1.0
2021-11-01,85.14,86.39,84.15,86.21,1261646,72.8459032582582,73.9154050091723,71.9988578715343,73.7613967570406,1474572.15348377,0.0,1.0
2021-11-02,84.42,85.67,83.66,85.44,1571018,72.2298702497317,73.2993720006458,71.579613185176,73.1025836784776,1836156.41425706,0.0,1.0
2021-11-03,84.62,85.025,84.06,84.55,1292721,72.400990529878,72.7475090971741,71.9218537454685,72.3410984318268,1510891.63586592,0.0,1.0
2021-11-04,83.54,84.89,83.14,84.75,1145560,71.4769410170882,72.6320029080754,71.1347004567957,72.512218711973,1338894.48874317,0.0,1.0
2021-11-05,84.46,85.43,84.12,84.51,1543091,72.264094305761,73.0940276644703,71.9731898295124,72.3068743757975,1803516.215239,0.0,1.0
2021-11-08,84.74,84.75,83.38,84.58,977739,72.5036626979657,72.512218711973,71.3400447929712,72.3667664738487,1142750.58358293,0.0,1.0
2021-11-09,85.66,85.71,84.45,84.92,964774,73.2908159866385,73.333596056675,72.2555382917537,72.6576709500973,1127597.49946114,0.0,1.0
2021-11-10,85.49,85.98,85.29,85.54,791741,73.1453637485141,73.5646084348725,72.9742434683679,73.1881438185507,925361.972670141,0.0,1.0
2021-11-11,86.01,86.03,85.0879,85.66,621472,73.5902764768944,73.607388504909,72.8013264252801,73.2908159866385,726356.922123848,0.0,1.0
2021-11-12,86.44,86.96,85.77,86.26,922788,73.9581850792088,74.4030978075891,73.3849321407189,73.8041768270772,1078525.58353847,0.0,1.0
2021-11-15,88.0,88.02,86.34,86.47,768519,75.2929232643496,75.3100352923642,73.8726249391357,73.9838531212308,898220.829633028,0.0,1.0
2021-11-16,86.69,88.09,86.52,88.0,1227920,74.1720854293916,75.3699273904154,74.0266331912673,75.2929232643496,1435154.26570194,0.0,1.0
2021-11-17,87.17,87.29,83.75,86.38,1512272,74.5827741017426,74.6854462698304,71.6566173112418,73.9068489951649,1767495.9376031,0.0,1.0
2021-11-18,88.01,88.07,86.85,87.25,1275918,75.3014792783569,75.3528153624008,74.3089816535086,74.6512222138011,1491252.8180874,0.0,1.0
2021-11-19,86.04,87.88,85.47,87.88,1511317,73.6159445189163,75.1902510962618,73.1282517204995,75.1902510962618,1766379.76364735,0.0,1.0
2021-11-22,85.22,86.39,85.2,86.0,1581767,72.9143513703167,73.9154050091723,72.8972393423021,73.5817204628871,1848719.50729409,0.0,1.0
2021-11-23,86.66,87.14,85.19,85.48,881805,74.1464173873697,74.5571060597207,72.8886833282948,73.1368077345068,1030625.94246148,0.0,1.0
2021-11-24,87.82,88.08,86.51,86.6,1067871,75.138915012218,75.3613713764081,74.01807717726,74.0950813033258,1248094.02963499,0.0,1.0
2021-11-26,84.27,86.78,84.02,86.45,1231127,72.101530039622,74.2490895554575,71.8876296894392,73.9667410932161,1438902.50640989,0.0,1.0
2021-11-29,86.22,86.78,84.66,85.11,1837277,73.769952771048,74.2490895554575,72.4352145859072,72.8202352162363,2147351.55696304,0.0,1.0
2021-11-30,85.31,86.76,85.04,85.59,3748154,72.9913554963825,74.2319775274428,72.7603431181851,73.2309238885873,4380724.47847399,0.0,1.0
2021-12-01,82.66,86.5,82.6,86.39,2298979,70.7240117844447,74.0095211632527,70.6726757004008,73.9154050091723,2686974.32944262,0.0,1.0
2021-12-02,85.51,85.84,82.69,83.09,2023393,73.1624757765288,73.4448242387701,70.7496798264667,71.0919203867592,2364878.08256356,0.0,1.0
2021-12-03,85.04,85.83,84.11,85.53,1395481,72.7603431181851,73.4362682247628,71.964633815505,73.1795878045434,1630994.29104177,0.0,1.0
2021-12-06,86.16,87.06,85.14,85.84,1081590,73.7186166870041,74.4886579476622,72.8459032582582,73.4448242387701,1264128.36523598,0.0,1.0
2021-12-07,86.15,86.99,83.7,86.43,2564568,73.7100606729968,74.428765849611,71.6138372412052,73.9496290652015,2997386.39722676,0.0,1.0
2021-12-08,87.59,87.825,85.85,86.34,1475924,74.9421266900498,75.1431930192216,73.4533802527774,73.8726249391357,1725013.53870925,0.0,1.0
2021-12-09,86.63,87.535,86.44,87.535,1573420,74.1207493453478,74.8950686130095,73.9581850792088,74.8950686130095,1838963.79629027,0.0,1.0
2021-12-10,86.86,87.43,86.2575,87.12,1344590,74.3175376675159,74.8052304659328,73.8020378235754,74.5399940317061,1571514.49126993,0.0,1.0
2021-12-13,87.97,88.36,86.38,86.77,1853761,75.2672552223276,75.6009397686128,73.9068489951649,74.2405335414501,2166617.53757728,0.0,1.0
2021-12-14,87.06,88.35,86.16,88.17,2905431,74.4886579476622,75.5923837546055,73.7186166870041,75.4383755024739,3395776.34809487,0.0,1.0
2021-12-15,89.23,89.55,87.15,87.46,2099112,76.345312987249,76.619105435483,74.565662073728,74.8308985079547,2453376.06764783,0.0,1.0
2021-12-16,88.13,90.0,87.43,90.0,1673747,75.4041514464446,77.0041260658121,74.8052304659328,77.0041260658121,1956222.83760817,0.0,1.0
2021-12-17,87.65,88.63,87.285,88.16,2848470,74.9934627740936,75.8319521468103,74.6811682628267,75.4298194884666,3329202.12328491,0.0,1.0
2021-12-20,86.73,87.505,85.91,86.66,1338213,74.2063094854209,74.8694005709876,73.5047163368213,74.1464173873697,1564061.25429001,0.0,1.0
2021-12-21,87.98,88.705,87.21,87.21,1195339,75.275811236335,75.8961222518651,74.6169981577719,74.6169981577719,1397074.61789847,0.0,1.0
2021-12-22,88.45,88.88,87.82,88.12,1307393,75.6779438946786,76.0458524969931,75.138915012218,75.3955954324373,1528039.80788557,0.0,1.0
2021-12-23,88.18,89.105,87.57,88.61,1275989,75.4469315164812,76.2383628121576,74.9250146620351,75.8148401187956,1491335.80065375,0.0,1.0
2021-12-27,89.38,89.41,87.9,88.38,986095,76.4736531973587,76.4993212393806,75.2073631242765,75.6180517966274,1152516.81350361,0.0,1.0
2021-12-28,89.9,90.14,89.1,89.26,752464,76.9185659257389,77.1239102619144,76.2340848051539,76.370981029271,879456.250722477,0.0,1.0
2021-12-29,90.55,90.68,89.22,90.11,668819,77.4747068362143,77.5859350183093,76.3367569732417,77.0982422198925,781694.606189739,0.0,1.0
2021-12-30,90.54,91.14,90.2301,90.45,793758,77.4661508222069,77.9795116626457,77.2009999481203,77.3891466961411,927719.378815428,0.0,1.0
2021-12-31,90.5,91.2,90.06,90.1,1104691,77.9474266101183,78.5503348822407,77.5684556962127,77.6029075974769,1282589.30214666,0.6025,1.0
2022-01-03,91.06,91.19,89.19,90.78,1430530,78.4297532278162,78.5417219069247,76.8191268437177,78.1885899189673,1660901.07948727,0.0,1.0
2022-01-04,92.25,93.03,91.38,91.52,1551507,79.4546972904244,80.1265093650752,78.7053684379294,78.8259500923538,1801360.09110753,0.0,1.0
2022-01-05,90.46,92.5,90.25,92.25,1949463,77.9129747088541,79.6700216733253,77.7321022272174,79.4546972904244,2263402.51593499,0.0,1.0
2022-01-06,90.72,91.45,90.245,91.04,1509717,78.136912067071,78.7656592651416,77.7277957395594,78.4125272771842,1752840.2725006,0.0,1.0
2022-01-07,89.65,90.8,89.43,90.24,1426703,77.2153237082553,78.2058158695993,77.0258382513025,77.7234892519013,1656457.78334444,0.0,1.0
2022-01-10,89.68,90.61,88.94,89.33,1698862,77.2411626342034,78.0421693385946,76.6038024608168,76.9397084981422,1972444.98871041,0.0,1.0
2022-01-11,90.55,90.72,88.76,89.93,1969264,77.9904914866984,78.136912067071,76.4487689051281,77.4564870171043,2286392.24860395,0.0,1.0
2022-01-12,90.98,91.56,90.07,90.37,1095916,78.360849425288,78.860401993618,77.5770686715287,77.8354579310098,1272401.18517428,0.0,1.0
2022-01-13,91.47,92.13,91.19,91.33,1509263,78.7828852157737,79.351341586632,78.5417219069247,78.6623035613492,1752313.16080767,0.0,1.0
2022-01-14,90.83,91.22,89.8,91.02,1379786,78.2316547955474,78.5675608328728,77.3445183379958,78.3953013265521,1601985.31793211,0.0,1.0
2022-01-18,90.25,90.68,89.13,90.66,1363407,77.7321022272174,78.1024601658069,76.7674489918214,78.0852342151748,1582968.66062263,0.0,1.0
2022-01-19,89.22,91.14,89.15,90.46,1634651,76.8449657696658,78.4986570303445,76.7846749424535,77.9129747088541,1897893.51532994,0.0,1.0
2022-01-20,88.35,90.289,88.33,88.96,1902363,76.0956369171707,77.7656928309499,76.0784109665386,76.6210284114488,2208717.58039093,0.0,1.0
2022-01-21,88.06,89.08,87.85,88.79,1070888,75.8458606330057,76.7243841152413,75.6649881513689,76.4746078310763,1243342.7018028,0.0,1.0
2022-01-24,88.34,88.62,85.55,88.03,2786423,76.0870239418547,76.3281872507037,73.6840038286809,75.8200217070576,3235145.69328022,0.0,1.0
2022-01-25,87.62,88.49,85.72,87.24,3153953,75.4668897191001,76.2162185715952,73.8304244090534,75.1395966570908,3661862.3463696,0.0,1.0
2022-01-26,87.39,89.3795,86.91,87.87,2131087,75.2687912868313,76.9823427259565,74.8553684716616,75.682214102001,2474275.05804232,0.0,1.0
2022-01-27,86.67,89.105,86.53,88.02,2949823,74.6486570640768,76.7459165535314,74.5280754096523,75.8114087317415,3424859.46117619,0.0,1.0
2022-01-28,88.89,88.9,85.16,86.72,2692632,76.5607375842366,76.5693505595526,73.3480977913555,74.691721940657,3126250.68713132,0.0,1.0
2022-01-31,88.73,89.17,87.4,88.32,3499465,76.42292997918,76.8019008930856,75.2774042621474,76.0697979912226,4063015.24339085,0.0,1.0
2022-02-01,88.1,89.15,87.64,88.23,1971411,75.8803125342698,76.7846749424535,75.4841156697322,75.9922812133783,2288884.99927515,0.0,1.0
2022-02-02,92.0,92.54,88.74,88.81,3965693,79.2393729075235,79.7044735745894,76.4315429544961,76.4918337817083,4604324.12086087,0.0,1.0
2022-02-03,91.59,92.4,91.3,92.04,2246982,78.8862409195661,79.583891920165,78.6364646354011,79.2738248087877,2608833.66961089,0.0,1.0
2022-02-04,90.12,91.43,89.33,91.07,1718875,77.6201335481089,78.7484333145095,76.9397084981422,78.4383662031323,1995680.86164126,0.0,1.0
2022-02-07,89.55,90.69,89.26,89.88,2600247,77.1291939550949,78.1110731411229,76.8794176709299,77.4134221405241,3018988.10177594,0.0,1.0
2022-02-08,87.19,89.95,87.14,89.87,1830385,75.0965317805106,77.4737129677363,75.0534669039305,77.4048091652081,2125148.31732107,0.0,1.0
2022-02-09,90.32,90.44,88.48,88.51,2114639,77.7923930544296,77.8957487582221,76.2076055962792,76.2334445222273,2455178.28904384,0.0,1.0
2022-02-10,86.97,90.0,86.355,89.04,1953966,74.9070463235579,77.5167778443165,74.3773483416217,76.6899322139771,2268630.67442236,0.0,1.0
2022-02-11,86.38,87.66,85.71,87.27,2174428,74.3988807799118,75.5013416203643,73.8218114337374,75.1654355830389,2524595.6480936,0.0,1.0
2022-02-14,85.92,87.43,85.28,86.66,1588424,74.0026839153742,75.3032431880955,73.4514534951479,74.6400440887608,1844222.16680774,0.0,1.0
2022-02-15,86.32,87.24,86.055,86.58,1370761,74.3472029280156,75.1395966570908,74.1189590821406,74.5711402862325,1591506.94121692,0.0,1.0
2022-02-16,86.23,86.92,85.2,86.69,1048115,74.2696861501713,74.8639814469777,73.3825496926196,74.6658830147089,1216902.3613114,0.0,1.0
2022-02-17,84.93,86.005,84.65,85.81,1453304,73.1499993590867,74.0758942055605,72.9088360502377,73.9079411868978,1687342.58101764,0.0,1.0
2022-02-18,84.36,85.74,84.24,84.75,3433471,72.6590597660727,73.8476503596855,72.5557040622802,72.994965803398,3986393.63752471,0.0,1.0
2022-02-22,84.66,85.44,83.89,84.27,2078197,72.9174490255537,73.5892611002045,72.254249926219,72.5815429882283,2412867.70685494,0.0,1.0
2022-02-23,83.73,85.65,83.66,85.01,1096508,72.1164423211625,73.7701335818412,72.0561514939502,73.218903161615,1273088.52024524,0.0,1.0
2022-02-24,84.63,84.99,81.98,82.69,2081939,72.8916100996056,73.2016772109829,70.6091716408563,71.2206928882948,2417212.31468522,0.0,1.0
2022-02-25,87.26,87.36,85.16,85.37,1513172,75.1568226077229,75.2429523608832,73.3480977913555,73.5289702729922,1756851.66214613,0.0,1.0
2022-02-28,85.3,86.85,84.45,86.02,1969756,73.46867944578,74.8036906197654,72.736576543917,74.0888136685345,2286963.47977779,0.0,1.0
2022-03-01,83.63,86.04,83.09,85.47,1919381,72.0303125680021,74.1060396191666,71.5652119009362,73.6151000261526,2228476.14160301,0.0,1.0
2022-03-02,85.5,86.075,83.9,84.03,2354091,73.6409389521007,74.1361850327727,72.2628629015351,72.3748315806435,2733191.39277838,0.0,1.0
2022-03-03,86.69,86.76,85.2,86.02,1346301,74.6658830147089,74.7261738419211,73.3825496926196,74.0888136685345,1563107.92798109,0.0,1.0
2022-03-04,88.61,88.74,85.81,85.88,2325278,76.3195742753876,76.4315429544961,73.9079411868978,73.96823201411,2699738.37690087,0.0,1.0
2022-03-07,87.77,90.35,87.66,88.78,1720559,75.5960843488407,77.8182319803777,75.5013416203643,76.4659948557602,1997636.05126878,0.0,1.0
2022-03-08,86.08,87.81,85.84,87.34,1364534,74.1404915204307,75.6305362501048,73.9337801128459,75.2257264102512,1584277.15154319,0.0,1.0
2022-03-09,87.78,88.645,87.1,87.39,1157737,75.6046973241567,76.3497196889937,75.0190150026663,75.2687912868313,1344177.77541355,0.0,1.0
2022-03-10,87.5,87.69,86.4,86.87,718184,75.3635340153077,75.5271805463124,74.4161067305439,74.8209165703975,833839.612500601,0.0,1.0
2022-03-11,86.8,88.7199,86.67,88.22,931002,74.7606257431853,76.4142308741108,74.6486570640768,75.9836682380623,1080929.6042759,0.0,1.0
2022-03-14,86.38,87.71,85.84,87.0,1286260,74.3988807799118,75.5444064969444,73.9337801128459,74.932885249506,1493397.98711058,0.0,1.0
2022-03-15,87.39,88.07,86.66,87.55,1291786,75.2687912868313,75.8544736083217,74.6400440887608,75.4065988918879,1499813.88846549,0.0,1.0
2022-03-16,88.22,89.08,86.35,88.03,1613767,75.9836682380623,76.7243841152413,74.3730418539637,75.8200217070576,1873646.37745516,0.0,1.0
2022-03-17,89.32,89.36,87.8,87.8,1129436,76.9310955228261,76.9655474240903,75.6219232747888,75.6219232747888,1311319.2114893,0.0,1.0
2022-03-18,89.0,90.42,88.81,90.0,2723996,76.655480312713,77.87852280759,76.4918337817083,77.5167778443165,3162665.51342439,0.0,1.0
2022-03-21,88.89,89.671,88.49,89.09,814160,76.5607375842366,77.233410956419,76.2162185715952,76.7329970905573,945271.488801601,0.0,1.0
2022-03-22,88.1,89.98,87.74,89.71,1414522,75.8803125342698,77.4995518936844,75.5702454228926,77.2670015601515,1642315.16763611,0.0,1.0
2022-03-23,87.44,88.32,87.225,88.09,1342122,75.3118561634115,76.0697979912226,75.1266771941167,75.8716995589538,1558255.9461204,0.0,1.0
2022-03-24,88.1,88.18,87.065,87.3,1102735,75.8803125342698,75.9492163367981,74.9888695890602,75.191274508987,1280318.30991898,0.0,1.0
2022-03-25,89.02,89.05,87.54,88.28,851117,77.2110172205973,77.2370375589102,75.9273471971589,76.5691822088781,981290.469513307,0.625,1.0
2022-03-28,90.08,90.175,88.76,89.16,1195312,78.1304025076545,78.2128002456455,76.9855076218851,77.3324454660576,1378128.12303701,0.0,1.0
2022-03-29,92.88,93.03,90.73,90.96,2144369,80.5589674168622,80.6890691084269,78.6941765044349,78.893665764834,2472337.95449954,0.0,1.0
2022-03-30,91.5,92.66,90.72,92.29,916875,79.362031854467,80.3681516025673,78.6855030583305,80.0472340967077,1057105.7789176,0.0,1.0
2022-03-31,89.92,92.3098,89.89,92.0,2414022,77.9916273699855,80.0644075199943,77.9656070316725,79.7957041596826,2783232.83613822,0.0,1.0
2022-04-01,92.16,92.31,89.94,90.45,1141466,79.9344792973516,80.0645809889163,78.0089742621941,78.4513200135141,1316046.68579464,0.0,1.0
2022-04-04,91.05,92.42,90.09,92.18,870335,78.9717267797729,80.1599888960638,78.1390759537588,79.9518261895603,1003447.7525227,0.0,1.0
2022-04-05,90.8,92.41,90.36,90.95,1139152,78.754890627165,80.1513154499595,78.3732589985753,78.8849923187297,1313378.77275043,0.0,1.0
2022-04-06,92.62,92.7,90.08,90.8,1136144,80.3334578181501,80.4028453869846,78.1304025076545,78.754890627165,1309910.7163818,0.0,1.0
2022-04-07,91.66,92.17,90.485,91.68,1162868,79.500806992136,79.943152743456,78.4816770748792,79.5181538843446,1340721.99909296,0.0,1.0
2022-04-08,91.77,92.17,91.06,91.82,1177437,79.5962148992834,79.943152743456,78.9804002258772,79.639582129805,1357519.24418422,0.0,1.0
2022-04-11,89.85,92.3755,89.67,91.85,992053,77.9309132472553,80.1213920608996,77.7747912173776,79.6656024681179,1143781.82335929,0.0,1.0
2022-04-12,90.26,90.71,89.03,89.72,1335655,78.2865245375321,78.6768296122262,77.2196906667016,77.8181584478992,1539935.78093,0.0,1.0
2022-04-13,90.36,91.18,89.785,90.57,860770,78.3732589985753,79.0844815791289,77.8745358475772,78.5554013667658,992419.84056595,0.0,1.0
2022-04-14,90.43,91.215,90.055,90.61,1650149,78.4339731213054,79.114838640494,78.1087188923937,78.5900951511831,1902529.83664633,0.0,1.0
2022-04-18,89.62,91.14,89.08,90.6,1121349,77.7314239868561,79.0497877947117,77.2630578972231,78.5814217050788,1292852.90588518,0.0,1.0
2022-04-19,90.96,91.36,90.27,90.27,1261155,78.893665764834,79.2406036090066,78.2951979836364,78.2951979836364,1454041.43270438,0.0,1.0
2022-04-20,92.78,93.148,91.13,91.2,1322543,80.4722329558191,80.7914157724578,79.0411143486074,79.1018284713376,1524818.37564229,0.0,1.0
2022-04-21,93.24,94.32,92.92,93.41,1410054,80.8712114766175,81.8079436558833,80.5936612012795,81.0186600603908,1625713.68178419,0.0,1.0
2022-04-22,91.15,93.137,91.03,93.09,1620568,79.058461240816,80.7818749817431,78.9543798875642,80.7411097850528,1868424.59215154,0.0,1.0
2022-04-25,90.28,91.45,89.04,91.15,1511955,78.3038714297407,79.3186646239454,77.2283641128059,79.058461240816,1743199.85599277,0.0,1.0
2022-04-26,89.09,90.95,88.9381,90.06,1397900,77.2717313433275,78.8849923187297,77.1399816970029,78.1130556154458,1611700.79710857,0.0,1.0
2022-04-27,86.09,88.3,85.92,87.54,2333345,74.6696975120335,76.5865291010867,74.5222489282601,75.9273471971589,2690216.75114764,0.0,1.0
2022-04-28,86.05,86.51,84.585,86.4,2154582,74.6350037276162,75.0339822484146,73.3643438733343,74.9385743412672,2484112.97434421,0.0,1.0
2022-04-29,81.5,85.87,81.25,85.74,2796451,70.6885857501536,74.4788816977386,70.4717495975458,74.3661268983825,3224152.16093787,0.0,1.0
2022-05-02,80.0,82.5,78.05,81.95,2658292,69.3875688345066,71.555930360585,67.6962468441655,71.0788908248477,3064862.53333381,0.0,1.0
2022-05-03,80.2,80.93,79.44,79.84,1454693,69.5610377565929,70.1941993222078,68.9018558526651,69.2487936968376,1677179.961119,0.0,1.0
2022-05-04,80.23,80.48,77.7,80.07,1787779,69.5870580949058,69.8038942475137,67.3926762305146,69.4482829572368,2061209.55673078,0.0,1.0
2022-05-05,77.82,80.23,77.18,80.23,1909466,67.4967575837663,69.5870580949058,66.9416570330903,69.5870580949058,2201507.88629495,0.0,1.0
2022-05-06,76.47,77.335,75.25,77.29,1828321,66.325842359684,67.0760954477071,65.2676819349578,67.0370649402377,2107952.22338532,0.0,1.0
2022-05-09,73.26,75.95,72.88,75.79,2214233,63.5416661601995,65.8748231622597,63.2120752082355,65.7360480245907,2552887.25308255,0.0,1.0
2022-05-10,72.79,74.45,71.86,73.9,3045777,63.1340141932967,64.5738062466127,62.3273837055956,64.0967667108755,3511611.14437009,0.0,1.0
2022-05-11,73.83,75.24,72.81,73.03,2019966,64.0360525881453,65.2590084888535,63.1513610855054,63.3421768998003,2328908.22829402,0.0,1.0
2022-05-12,74.12,74.345,72.95,73.81,1979026,64.2875825251704,64.4827350625174,63.2727893309657,64.0187056959367,2281706.68981943,0.0,1.0
2022-05-13,74.96,75.139,73.55,74.57,1569548,65.0161519979327,65.1714066831999,63.7931960972245,64.6778875998645,1809601.37542039,0.0,1.0
2022-05-16,74.32,75.185,73.98,74.91,1069157,64.4610514472567,65.2113045352798,64.16615427971,64.9727847674112,1232678.43846785,0.0,1.0
2022-05-17,75.82,75.84,74.0,75.23,2010373,65.7620683629037,65.7794152551123,64.1835011719186,65.2503350427492,2317848.03389766,0.0,1.0
2022-05-18,73.76,75.98,73.535,75.87,1347950,63.9753384654151,65.9008435005727,63.7801859280681,65.8054355934252,1554111.2307479,0.0,1.0
2022-05-19,73.34,73.97,72.39,73.13,1910757,63.611053729034,64.1574808336057,62.7870763491242,63.4289113608434,2202996.33734943,0.0,1.0
2022-05-20,74.02,74.78,72.96,74.32,2265924,64.2008480641273,64.8600299680551,63.28146277707,64.4610514472567,2612484.09541987,0.0,1.0
2022-05-23,75.82,75.97,73.6101,74.54,2051157,65.7620683629037,65.8921700544684,63.8453235083115,64.6518672615516,2364869.7130659,0.0,1.0
2022-05-24,76.22,76.36,74.265,75.7,1930975,66.1090062070762,66.2304344525366,64.4133474936829,65.6579870096519,2226306.56463031,0.0,1.0
2022-05-25,76.24,76.53,75.1,75.76,2027534,66.1263530992848,66.3778830363099,65.1375802433931,65.7100276862778,2337633.71054061,0.0,1.0
2022-05-26,76.36,77.19,76.26,76.77,1556179,66.2304344525366,66.9503304791946,66.1436999914935,66.5860457428134,1794187.66345491,0.0,1.0
2022-05-27,78.13,78.28,76.41,76.58,1164059,67.765634413,67.8957361045647,66.2738016830582,66.4212502668315,1342095.1557203,0.0,1.0
2022-05-31,76.83,77.95,76.67,77.18,3846538,66.6380864194393,67.6095123831224,66.4993112817703,66.9416570330903,4434843.95214851,0.0,1.0
2022-06-01,76.94,77.59,75.3,77.11,1783114,66.7334943265868,67.2972683233671,65.3110491654794,66.8809429103601,2055831.0717043,0.0,1.0
2022-06-02,77.84,77.87,76.14,76.57,2177861,67.514104475975,67.5401248142879,66.0396186382417,66.4125768207272,2510952.3640401,0.0,1.0
2022-06-03,76.07,77.4266,75.84,77.2,1601420,65.9789045155115,67.1555442140226,65.7794152551123,66.9590039252989,1846348.01524115,0.0,1.0
2022-06-06,73.85,76.56,73.73,76.55,1833398,64.0533994803539,66.4039033746229,63.9493181271022,66.3952299285185,2113805.72145165,0.0,1.0
2022-06-07,75.85,75.91,73.315,73.57,2265875,65.7880887012166,65.8401293778425,63.5893701137732,63.8105429894332,2612427.60115057,0.0,1.0
2022-06-08,74.15,75.97,73.82,75.44,1443407,64.3136028634833,65.8921700544684,64.027379142041,65.4324774109398,1664167.83207103,0.0,1.0
2022-06-09,72.22,74.18,72.095,73.92,1859823,62.6396277653509,64.3396232017963,62.5312096890469,64.1141136030841,2144272.27382563,0.0,1.0
2022-06-10,72.25,73.11,70.7401,71.18,1910068,62.6656481036638,63.4115644686348,61.3560444763735,61.7375893705023,2202201.95874638,0.0,1.0
2022-06-13,69.33,71.38,68.91,71.28,1829564,60.1330018412043,61.9110582925885,59.7687171048232,61.8243238315454,2109385.33311477,0.0,1.0
2022-06-14,68.78,69.93,68.46,69.4,1539804,59.6559623054671,60.6534086074631,59.378412030129,60.1937159639345,1775308.20100934,0.0,1.0
2022-06-15,69.15,70.12,68.25,69.28,2153547,59.9768798113267,60.8182040834451,59.1962696619385,60.0896346106828,2482919.67702322,0.0,1.0
2022-06-16,68.74,69.17,67.48,67.68,1594289,59.6212685210498,59.9942267035353,58.5284143119064,58.7018832339926,1838126.36964119,0.0,1.0
2022-06-17,70.39,70.61,68.91,70.1,4488688,61.0523871282615,61.2432029425564,59.7687171048232,60.8008571912364,5175207.11608246,0.0,1.0
2022-06-21,71.26,72.34,70.57,70.75,2555540,61.8069769393368,62.7437091186026,61.2085091581392,61.3646311880168,2946395.2035502,0.0,1.0
2022-06-22,71.36,72.37,70.67,70.93,2335556,61.8937114003799,62.7697294569156,61.2952436191823,61.5207532178945,2692765.9109319,0.0,1.0
2022-06-23,72.66,73.2,71.37,71.6,1980701,63.0212593939407,63.4896254835736,61.9023848464842,62.1018741068834,2283637.87147417,0.0,1.0
2022-06-24,71.82,72.55,71.46,72.51,3067205,62.8347803026979,63.4734518373814,62.5198189979225,63.4384561368508,3505807.8032389,0.625,1.0
2022-06-27,73.21,74.015,71.3,71.64,1932364,64.0508808961364,64.7551693693148,62.3798361958001,62.6772996503102,2208687.31952964,0.0,1.0
2022-06-28,72.55,74.38,72.43,73.48,1343251,63.4734518373814,65.0745051366565,63.3684647357896,64.2871018747179,1535332.6033012,0.0,1.0
2022-06-29,72.4,72.46,71.69,72.28,1065157,63.3422179603917,63.3947115111876,62.7210442759735,63.2372308587999,1217471.84236937,0.0,1.0
2022-06-30,72.22,73.54,71.21,71.83,1946891,63.1847373080039,64.3395954255138,62.3010958696062,62.8435292278306,2225291.64495219,0.0,1.0
2022-07-01,72.93,73.18,71.85,72.29,1165822,63.8059109924222,64.0246341207384,62.8610270780959,63.2459797839325,1332531.690835,0.0,1.0
2022-07-05,72.26,72.5,70.54,72.43,2014492,63.2197330085346,63.4297072117182,61.7149178857186,63.3684647357896,2302559.42239346,0.0,1.0
2022-07-06,72.31,73.16,71.67,72.5,1023726,63.2634776341978,64.0071362704731,62.7035464257082,63.4297072117182,1170116.31083626,0.0,1.0
2022-07-07,71.92,73.26,71.57,72.39,1270051,62.9222695540244,64.0946255217996,62.6160571743816,63.333469035259,1451665.1825722,0.0,1.0
2022-07-08,71.37,71.98,70.83,71.82,1644799,62.4410786717286,62.9747631048203,61.9686367145655,62.8347803026979,1880001.22879284,0.0,1.0
2022-07-11,71.21,71.585,70.65,71.17,1067541,62.3010958696062,62.6291805620806,61.8111560621778,62.2661001690756,1220196.74853081,0.0,1.0
2022-07-12,71.29,71.86,70.61,70.61,968038,62.3710872706674,62.8697760032285,61.7761603616472,61.7761603616472,1106465.06321937,0.0,1.0
2022-07-13,70.79,71.315,69.87,70.73,865956,61.9336410140349,62.392959583499,61.128739901831,61.881147463239,989785.587224049,0.0,1.0
2022-07-14,70.05,70.49,69.46,69.46,1127101,61.2862205542187,61.6711732600554,60.7700339713923,60.7700339713923,1288273.68266496,0.0,1.0
2022-07-15,71.32,71.66,70.27,71.08,1134646,62.3973340460654,62.6947975005755,61.478696907137,62.1873598428818,1296897.59918682,0.0,1.0
2022-07-18,70.87,71.78,70.54,71.55,1213037,62.0036324150961,62.7997846021673,61.7149178857186,62.5985593241163,1386498.32020276,0.0,1.0
2022-07-19,72.57,72.64,71.08,71.36,1018765,63.4909496876467,63.5521921635753,62.1873598428818,62.432329746596,1164445.89998604,0.0,1.0
2022-07-20,72.17,72.77,71.5,71.88,1507188,63.1409926823407,63.6659281902997,62.5548146984531,62.8872738534938,1722712.19281007,0.0,1.0
2022-07-21,72.68,72.69,71.63,72.16,1523575,63.5871878641059,63.5959367892385,62.6685507251775,63.132243757208,1741442.49367737,0.0,1.0
2022-07-22,73.31,73.7,72.81,72.89,1087363,64.1383701474629,64.4795782276363,63.7009238908303,63.7709152918915,1242853.2459856,0.0,1.0
2022-07-25,73.5,74.24,72.92,73.18,1393129,64.3045997249832,64.9520201847994,63.7971620672895,64.0246341207384,1592343.03514711,0.0,1.0
2022-07-26,73.54,73.96,73.26,73.59,1065260,64.3395954255138,64.7070502810852,64.0946255217996,64.3833400511771,1217589.57111711,0.0,1.0
2022-07-27,75.71,76.23,74.33,74.99,2112858,66.2381121792991,66.6930562861969,65.0307605109933,65.6081895697482,2414991.51948948,0.0,1.0
2022-07-28,77.75,77.88,76.21,76.21,1761594,68.0228929063598,68.1366289330843,66.6755584359316,66.6755584359316,2013497.62775518,0.0,1.0
2022-07-29,78.39,78.87,77.81,77.95,1817383,68.5828241148495,69.0027725212167,68.0753864571557,68.1978714090128,2077264.31812471,0.0,1.0
2022-08-01,76.48,78.66,76.39,78.0,1730828,66.9117794145132,68.819045093431,66.8330390883193,68.2416160346761,1978332.16510288,0.0,1.0
2022-08-02,75.53,77.07,75.33,76.45,1897904,66.0806315269114,67.4279659973396,65.9056530242583,66.8855326391152,2169299.62392416,0.0,1.0
2022-08-03,74.51,76.62,74.28,75.74,2073102,65.188241163381,67.0342643663703,64.98701588533,66.264358954697,2369550.5088542,0.0,1.0
2022-08-04,74.93,74.96,73.34,73.99,2387624,65.5556960189523,65.5819427943503,64.1646169228608,64.7332970564831,2729048.38457177,0.0,1.0
2022-08-05,75.22,75.27,73.96,74.58,1402644,65.8094148477992,65.8531594734624,64.7070502810852,65.2494836393095,1603218.65684433,0.0,1.0
2022-08-08,75.75,76.34,75.36,75.63,1139698,66.2731078798297,66.7892944626561,65.9318997996563,66.1681207782379,1302672.02281418,0.0,1.0
2022-08-09,77.46,77.53,75.74,75.87,1601271,67.769174077513,67.8304165534415,66.264358954697,66.3780949814215,1830248.83139541,0.0,1.0
2022-08-10,78.63,78.75,77.475,78.28,1149413,68.7927983180331,68.8977854196249,67.7822974652119,68.4865859383903,1313776.24402159,0.0,1.0
2022-08-11,78.63,79.89,78.55,79.03,1194533,68.7927983180331,69.8951628847471,68.7228069169719,69.1427553233391,1365348.29352012,0.0,1.0
2022-08-12,79.96,79.99,79.03,79.03,914816,69.9564053606756,69.9826521360736,69.1427553233391,69.1427553233391,1045632.44756311,0.0,1.0
2022-08-15,79.98,80.29,79.45,80.0,758289,69.973903210941,70.2451198900531,69.5102101789105,69.9914010612063,866722.469906712,0.0,1.0
2022-08-16,80.17,80.65,79.68,79.72,847655,70.1401327884613,70.5600811948286,69.7114354569614,69.746431157492,968867.589044249,0.0,1.0
2022-08-17,80.57,80.88,79.42,79.48,808600,70.4900897937673,70.7613064728795,69.4839634035125,69.5364569543084,924227.819692186,0.0,1.0
2022-08-18,79.13,80.89,78.85,80.52,1032710,69.2302445746656,70.7700553980122,68.9852746709514,70.4463451681041,1180385.00083393,0.0,1.0
2022-08-19,78.46,79.26,78.1,78.82,1031465,68.644066590778,69.3439806013901,68.3291052860026,68.9590278955535,1178961.96888301,0.0,1.0
2022-08-22,76.73,78.23,75.13,77.84,966732,67.1305025428294,68.4428413127271,65.7306745216053,68.1016332325537,1104972.30841784,0.0,1.0
2022-08-23,75.33,76.72,74.9766,76.61,891651,65.9056530242583,67.1217536176968,65.5964660100705,67.0255154412376,1019154.90929552,0.0,1.0
2022-08-24,76.7,76.97,75.26,75.26,1444745,67.1042557674315,67.3404767460131,65.8444105483298,65.8444105483298,1651339.99673657,0.0,1.0
2022-08-25,77.7,77.83,76.8,77.06,900692,67.9791482806966,68.092884307421,67.191745018758,67.4192170722069,1029488.75015359,0.0,1.0
2022-08-26,76.03,77.92,76.01,77.83,1250796,66.5180777835439,68.1716246336149,66.5005799332786,68.092884307421,1429656.7647288,0.0,1.0
2022-08-29,74.72,75.62,74.7,75.62,872674,65.3719685911666,66.1593718531052,65.3544707409013,66.1593718531052,997464.244771283,0.0,1.0
2022-08-30,73.72,74.98,73.55,74.67,950814,64.4970760779016,65.5994406446156,64.3483443506465,65.3282239655034,1086778.07340194,0.0,1.0
2022-08-31,73.18,74.605,73.16,74.39,1831639,64.0246341207384,65.2713559521412,64.0071362704731,65.0832540617892,2093558.89121095,0.0,1.0
2022-09-01,74.2,74.25,72.05,72.65,1327776,64.9170244842688,64.9607691099321,63.0360055807489,63.5609410887079,1517644.71620036,0.0,1.0
2022-09-02,73.8,75.245,73.6,74.71,1103947,64.5670674789628,65.8312871606308,64.3920889763098,65.363219666034,1261808.71737043,0.0,1.0
2022-09-06,74.92,75.145,73.88,74.22,1204900,65.5469470938197,65.7437979093043,64.637058880024,64.9345223345341,1377197.74913074,0.0,1.0
2022-09-07,76.25,76.26,74.89,74.89,972026,66.7105541364622,66.7193030615949,65.5207003184217,65.5207003184217,1111023.33745253,0.0,1.0
2022-09-08,76.78,76.97,75.47,75.89,785236,67.1742471684927,67.3404767460131,66.0281379761154,66.3955928316868,897522.824911963,0.0,1.0
2022-09-09,77.22,77.85,76.37,76.88,1443800,67.5591998743293,68.1103821576863,66.815541238054,67.2617364198192,1650259.86405093,0.0,1.0
2022-09-12,77.56,77.92,77.21,77.47,1339176,67.8566633288395,68.1716246336149,67.5504509491967,67.7779230026456,1530674.88828111,0.0,1.0
2022-09-13,74.99,76.755,74.72,76.59,1049347,65.6081895697482,67.1523748556611,65.3719685911666,67.0080175909723,1199401.05108896,0.0,1.0
2022-09-14,74.21,74.7,73.13,74.59,1955378,64.9257734094014,65.3544707409013,63.9808894950752,65.2582325644422,2234992.26516704,0.0,1.0
2022-09-15,72.93,74.34,72.8822,74.34,947824,63.8059109924222,65.0395094361259,63.7640911302881,65.0395094361259,1083360.51072462,0.0,1.0
2022-09-16,73.11,73.19,71.73,73.04,2838685,63.9633916448099,64.0333830458711,62.7560399765041,63.9021491688813,3244610.00289749,0.0,1.0
2022-09-19,72.29,72.49,70.86,72.26,1078214,63.2459797839325,63.4209582865855,61.9948834899634,63.2197330085346,1232395.96139202,0.0,1.0
2022-09-20,69.86,71.65,69.47,71.54,2127964,61.1199909766984,62.6860485754429,60.778782896525,62.5898103989837,2432257.64049402,0.0,1.0
2022-09-21,68.69,70.56,68.68,70.43,1643597,60.0963667361782,61.7324157359839,60.0876178110456,61.6186797092595,1878627.3457366,0.0,1.0
2022-09-22,68.84,69.27,67.72,68.48,1751346,60.227600613168,60.603804393872,59.2477209983111,59.9126393083926,2001784.18885312,0.0,1.0
2022-09-23,68.39,70.115,67.66,67.92,1989624,60.3807068029894,61.9036885142799,59.7361986005302,59.9657494671595,2253540.78421062,0.625,1.0
2022-09-26,66.28,68.11,65.59,68.11,2452879,58.5178132314978,60.1334981773886,57.9086205469816,60.1334981773886,2778244.96750831,0.0,1.0
2022-09-27,65.66,67.33,65.6,66.59,1370131,57.9704227033818,59.4448455775007,57.9174494264674,58.7915084955558,1551874.16728552,0.0,1.0
2022-09-28,67.38,67.67,65.67,66.47,1823330,59.4889899749294,59.7450274800159,57.9792515828676,58.6855619417269,2065188.456751,0.0,1.0
2022-09-29,66.22,67.17,65.5798,66.87,1298108,58.4648399545834,59.3035835057289,57.8996150899062,59.0387171211566,1470297.56391664,0.0,1.0
2022-09-30,67.22,67.675,66.53,66.98,2495974,59.3477279031576,59.7494419197588,58.7385352186414,59.1358347954998,2827056.37111801,0.0,1.0
2022-10-03,68.09,68.525,67.185,68.045,3118899,60.1158404184171,60.4998966760469,59.3168268249575,60.0761104607313,3532610.23104552,0.0,1.0
2022-10-04,68.48,69.07,67.57,68.19,1727626,60.4601667183611,60.9810706080198,59.6567386851585,60.2041292132745,1956789.65013623,0.0,1.0
2022-10-05,66.53,67.71,65.625,67.66,1218474,58.7385352186414,59.7803429979589,57.9395216251817,59.7361986005302,1380100.38756079,0.0,1.0
2022-10-06,64.45,66.49,64.22,66.01,2078550,56.902128285607,58.7032197006984,56.699064057435,58.2794334853828,2354262.51242495,0.0,1.0
2022-10-07,62.53,64.27,62.14,64.0,2391671,55.2069834243446,56.7432084548637,54.8626571244006,56.5048287087486,2708917.93671256,0.0,1.0
2022-10-10,62.1,63.09,62.01,62.91,2514005,54.8273416064577,55.7014006755461,54.747881691086,55.5424808448028,2847479.12128594,0.0,1.0
2022-10-11,63.05,63.42,61.7,61.87,2322227,55.6660851576032,55.9927536985756,54.474186427028,54.6242773782856,2630262.42882829,0.0,1.0
2022-10-12,61.99,63.08,61.81,63.07,1923984,54.7302239321145,55.6925717960604,54.5713041013712,55.6837429165746,2179193.86384999,0.0,1.0
2022-10-13,63.94,64.11,60.75,61.06,2133883,56.4518554318342,56.6019463830918,53.6354428758825,53.9091381399405,2416935.24466618,0.0,1.0
2022-10-14,61.83,64.98,61.73,64.62,1816147,54.5889618603426,57.3700588983514,54.5006730654852,57.0522192368647,2057052.65649277,0.0,1.0
2022-10-17,64.18,64.39,62.77,63.09,1984675,56.663748539492,56.8491550086926,55.4188765320024,55.7014006755461,2247935.31637295,0.0,1.0
2022-10-18,65.01,65.66,64.4,64.98,1483841,57.3965455368086,57.9704227033818,56.8579838881783,57.3700588983514,1680667.40790414,0.0,1.0
2022-10-19,63.63,64.68,63.182,64.16,1472714,56.1781601677762,57.1051925137791,55.782626366815,56.6460907805205,1668064.44960352,0.0,1.0
2022-10-20,63.61,64.61,63.29,64.03,1281875,56.1605024088047,57.0433903573789,55.877978265261,56.5313153472059,1451911.31226804,0.0,1.0
2022-10-21,64.21,64.51,62.82,63.56,1266609,56.6902351779492,56.9551015625215,55.4630209294311,56.116358011376,1434620.32984535,0.0,1.0
2022-10-24,64.15,65.07,63.615,64.85,1560541,56.6372619010348,57.449518813723,56.1649168485476,57.2552834650367,1767541.3992457,0.0,1.0
2022-10-25,66.21,66.62,64.42,64.51,1937416,58.4560110750976,58.817995134013,56.8756416471498,56.9551015625215,2194407.57247711,0.0,1.0
2022-10-26,63.84,66.8,63.25,65.23,3778864,56.3635666369768,58.9769149647564,55.842662747318,57.5907808854949,4280117.31964696,0.0,1.0
2022-10-27,62.24,64.43,61.925,64.33,2897068,54.9509459192581,56.8844705266356,54.6728362154572,56.7961817317781,3281354.11144592,0.0,1.0
2022-10-28,63.13,63.27,61.67,61.92,2671578,55.7367161934891,55.8603205062895,54.4476997885708,54.6684217757143,3025953.63807424,0.0,1.0
2022-10-31,63.02,63.54,62.345,62.62,2219091,55.6395985191459,56.0987002524045,55.0436491538583,55.2864433397163,2513445.79296125,0.0,1.0
2022-11-01,63.25,63.85,63.07,63.51,1600224,55.842662747318,56.3723955164625,55.6837429165746,56.0722136139473,1812488.21278425,0.0,1.0
2022-11-02,61.85,64.09,61.81,62.9,1848928,54.6066196193141,56.5842886241203,54.5713041013712,55.533651965317,2094181.94345714,0.0,1.0
2022-11-03,61.38,62.09,60.06,61.0,1671069,54.1916622834842,54.8185127269719,53.0262501913663,53.8561648630261,1892730.55850254,0.0,1.0
2022-11-04,61.26,61.82,59.32,61.82,2285484,54.0857157296553,54.5801329808569,52.3729131094214,54.5801329808569,2588645.59618341,0.0,1.0
2022-11-07,60.19,61.74,59.68,61.74,2022634,53.1410256246809,54.509501944971,52.6907527709081,54.509501944971,2290929.4472378,0.0,1.0
2022-11-08,60.06,60.83,59.68,60.62,1742248,53.0262501913663,53.7060739117684,52.6907527709081,53.5206674425679,1973351.20817269,0.0,1.0
2022-11-09,59.68,60.35,59.42,60.08,2375353,52.6907527709081,53.2822876964528,52.4612019042788,53.0439079503378,2690435.41010615,0.0,1.0
2022-11-10,63.97,64.04,61.65,61.65,2137270,56.4783420702914,56.5401442266916,54.4300420295993,54.4300420295993,2420771.51857327,0.0,1.0
2022-11-11,62.78,64.53,62.34,64.18,2304812,55.4277054114881,56.972759321493,55.0392347141155,56.663748539492,2610537.38894286,0.0,1.0
2022-11-14,61.57,63.2399,61.57,62.52,1581871,54.3594109937133,55.8337455790374,54.3594109937133,55.1981545448588,1791700.75042321,0.0,1.0
2022-11-15,62.3,62.92,61.5,62.62,1989422,55.0039191961725,55.5513097242885,54.2976088373131,55.2864433397163,2253311.989605,0.0,1.0
2022-11-16,61.55,63.0,61.5,62.34,2077727,54.3417532347419,55.6219407601744,54.2976088373131,55.0392347141155,2353330.34430403,0.0,1.0
2022-11-17,61.78,61.79,60.65,60.85,2170965,54.5448174629139,54.5536463423997,53.5471540810251,53.7237316707399,2458936.04449575,0.0,1.0
2022-11-18,62.93,63.25,62.14,62.63,1999479,55.5601386037742,55.842662747318,54.8626571244006,55.295272219202,2264703.01608378,0.0,1.0
2022-11-21,62.81,63.57,62.345,62.72,2046733,55.4541920499453,56.1251868908617,55.0436491538583,55.3747321345737,2318225.0967468,0.0,1.0
2022-11-22,62.96,63.17,62.63,63.07,1496293,55.5866252422315,55.7720317114321,55.295272219202,55.6837429165746,1694771.12290003,0.0,1.0
2022-11-23,62.51,63.47,62.31,62.72,1148217,55.1893256653731,56.0368980960043,55.0127480756583,55.3747321345737,1300524.03802123,0.0,1.0
2022-11-25,63.53,63.53,62.7,62.95,801245,56.0898713729188,56.0898713729188,55.3570743756022,55.5777963627457,907527.394947405,0.0,1.0
2022-11-28,62.19,63.72,61.99,63.24,1797612,54.9068015218293,56.2576200831479,54.7302239321145,55.8338338678323,2036059.05245736,0.0,1.0
2022-11-29,63.58,63.63,61.86,62.11,1542069,56.1340157703475,56.1781601677762,54.6154484987999,54.8361704859434,1746619.15194372,0.0,1.0
2022-11-30,64.86,64.94,62.701,62.97,2309988,57.2641123445225,57.3347433804084,55.3579572635508,55.5954541217172,2616399.96755021,0.0,1.0
2022-12-01,64.65,65.81,63.71,65.22,1211081,57.0787058753219,58.1028558956679,56.2487912036621,57.5819520060092,1371726.73152444,0.0,1.0
2022-12-02,64.11,64.485,63.675,63.96,1234369,56.6019463830918,56.9330293638071,56.217890125462,56.4695131908057,1398103.80467127,0.0,1.0
2022-12-05,62.97,63.93,62.86,63.64,1330542,55.5954541217172,56.4430265523484,55.4983364473741,56.1869890472619,1507033.82252384,0.0,1.0
2022-12-06,61.7,63.19,61.13,63.13,1838066,54.474186427028,55.7896894704035,53.9709402963407,55.7367161934891,2081879.13649557,0.0,1.0
2022-12-07,61.96,62.49,61.56,61.56,1551509,54.7037372936573,55.1716679064016,54.3505821142276,54.3505821142276,1757311.33549345,0.0,1.0
2022-12-08,62.71,63.41,61.96,62.09,1870698,55.3659032550879,55.9839248190899,54.7037372936573,54.8185127269719,2118839.65912214,0.0,1.0
2022-12-09,62.73,63.46,62.56,62.64,1704176,55.3835610140594,56.0280692165186,55.2334700628018,55.3041010986877,1930229.08824628,0.0,1.0
2022-12-12,63.54,63.56,61.844,62.86,2250978,56.0987002524045,56.116358011376,54.6013222916227,55.4983364473741,2549562.49389877,0.0,1.0
2022-12-13,64.16,65.6,63.46,65.6,1860238,56.6460907805205,57.9174494264674,56.0280692165186,57.9174494264674,2106992.17607869,0.0,1.0
2022-12-14,63.93,65.36,63.55,64.15,1722346,56.4430265523484,57.7055563188095,56.1075291318903,56.6372619010348,1950809.27628639,0.0,1.0
2022-12-15,62.76,63.74,62.57,63.31,1802346,55.4100476525166,56.2752778421194,55.2422989422875,55.8956360242325,2041421.0012841,0.0,1.0
2022-12-16,60.83,61.415,59.82,60.78,6663964,53.7060739117684,54.2225633616843,52.8143570837085,53.6619295143397,7547915.91703323,0.0,1.0
2022-12-19,59.65,60.6,58.93,60.6,2854583,52.6642661324509,53.5030096835964,52.0285868094775,53.5030096835964,3233233.62223932,0.0,1.0
2022-12-20,58.95,59.48,58.63,59.17,3096320,52.0462445684489,52.5141751811933,51.7637204249052,52.2404799171353,3507036.20431148,0.0,1.0
2022-12-21,59.11,59.68,58.76,59.42,2961633,52.1875066402208,52.6907527709081,51.8784958582198,52.4612019042788,3354483.43675189,0.0,1.0
2022-12-22,59.02,59.2,58.1514,58.86,3978593,52.1080467248491,52.2669665555925,51.3411702527176,51.9667846530773,4506339.68492282,0.0,1.0
2022-12-23,59.44,59.82,58.64,58.82,2517106,52.4788596632503,52.8143570837085,51.7725493043909,51.9314691351343,2850991.45827616,0.0,1.0
2022-12-27,59.47,59.6,58.8,59.44,2641476,52.5053463017075,52.6201217350222,51.9138113761628,52.4788596632503,2991858.71125073,0.0,1.0
2022-12-28,58.78,59.9482,58.7,59.72,2040352,51.8961536171913,52.9275433187157,51.8255225813054,52.7260682888511,2310997.67903167,0.0,1.0
2022-12-29,59.84,59.94,58.86,59.25,4038787,52.83201484268,52.9203036375374,51.9667846530773,52.3111109530212,4574518.21210422,0.0,1.0
2022-12-30,59.0,59.355,58.4,58.99,2267114,52.6421939337365,52.9589393379141,52.1068495886477,52.6332715279851,2540922.32873824,0.625,1.0
2023-01-03,58.84,59.63,58.3,59.44,2186531,52.4994354417128,53.2043054960798,52.0176255311329,53.0347797868017,2450607.00096173,0.0,1.0
2023-01-04,59.85,60.35,59.16,59.28,2646706,53.4005984226124,53.8467187101864,52.7849524257602,52.892021294778,2966359.1566218,0.0,1.0
2023-01-05,57.47,59.4675,57.38,59.17,2632892,51.27706585376,53.0593164026183,51.1967642019967,52.7938748315117,2950876.78517987,0.0,1.0
2023-01-06,59.36,59.7,57.585,57.63,2691275,52.9634005407898,53.2667623363402,51.379673519902,51.4198243457837,3016310.9311111,0.0,1.0
2023-01-09,58.6,59.64,58.38,58.89,7408967,52.2852977036773,53.2132279018313,52.0890047771447,52.5440474704702,8303777.26183367,0.0,1.0
2023-01-10,58.75,59.065,58.25,58.75,2802360,52.4191337899495,52.7001895711212,51.9730135023755,52.4191337899495,3140812.10612387,0.0,1.0
2023-01-11,61.39,61.44,59.0,59.09,2258057,54.7746489083404,54.8192609370978,52.6421939337365,52.7224955854999,2530771.47900974,0.0,1.0
2023-01-12,61.52,61.9,60.9,61.78,2077961,54.8906401831097,55.229691601666,54.3374510265179,55.1226227326482,2328924.57245081,0.0,1.0
2023-01-13,60.62,61.18,60.17,60.76,2144282,54.0876236654764,54.5872783875593,53.6861154066598,54.2125373459971,2403255.42205266,0.0,1.0
2023-01-17,61.37,61.975,60.7764,61.39,3148510,54.7568040968375,55.2966096448021,54.2271700914296,54.7746489083404,3528768.0113376,0.0,1.0
2023-01-18,60.73,61.78,60.43,61.56,2376142,54.1857701287427,55.1226227326482,53.9180979561983,54.9263298061156,2663118.07172147,0.0,1.0
2023-01-19,60.71,61.6,60.4,60.51,1932750,54.1679253172397,54.9620194291215,53.8913307389438,53.9894772022101,2166175.86538164,0.0,1.0
2023-01-20,61.33,61.38,59.92,60.7,2211716,54.7211144738315,54.765726502589,53.4630552628728,54.1590029114883,2478833.69306865,0.0,1.0
2023-01-23,61.6,61.73,60.8,61.48,1965138,54.9620194291215,55.0780107038908,54.2482269690031,54.8549505601038,2202475.49230079,0.0,1.0
2023-01-24,62.6,63.0,61.2,61.67,2324975,55.8542600042696,56.2111562343288,54.6051231990623,55.0244762693819,2605771.43066392,0.0,1.0
2023-01-25,62.14,62.79,61.84,62.35,2118022,55.4438293397015,56.0237857135477,55.1761571671571,55.6311998604826,2373823.89794198,0.0,1.0
2023-01-26,62.23,62.93,62.04,62.46,4090261,55.5241309914648,56.1486993940685,55.3546052821867,55.7293463237489,4584258.00611139,0.0,1.0
2023-01-27,63.36,63.69,62.15,62.15,2430578,56.5323628413821,56.826802231181,55.452751745453,55.452751745453,2724128.52284444,0.0,1.0
2023-01-30,62.06,63.347,61.93,62.9,2269118,55.3724500936897,56.5207637139052,55.2564588189204,56.121932176814,2543168.35974806,0.0,1.0
2023-01-31,63.65,63.65,62.0103,62.09,9337303,56.7911126081751,56.7911126081751,55.3281057371048,55.3992173109441,10465006.0309691,0.0,1.0
2023-02-01,64.0,64.54,62.79,63.35,2327164,57.1033968094769,57.5852067200569,56.0237857135477,56.5234404356307,2608224.80485578,0.0,1.0
2023-02-02,66.35,67.05,64.66,64.71,2333497,59.2001621610749,59.8247305636785,57.6922755890746,57.736887617832,2615322.66632543,0.0,1.0
2023-02-03,64.73,65.3,63.97,65.01,1817341,57.754732429335,58.2633095571694,57.0766295922225,58.0045597903765,2036828.46377883,0.0,1.0
2023-02-06,63.98,64.14,63.43,63.95,1989954,57.085551997974,57.2283104899976,56.5948196816425,57.0587847807195,2230288.61881757,0.0,1.0
2023-02-07,64.74,65.23,63.16,63.51,2324797,57.7636548350865,58.2008527169091,56.3539147263525,56.6661989276544,2605571.93289957,0.0,1.0
2023-02-08,65.23,65.41,64.3,64.85,2436759,58.2008527169091,58.3614560204357,57.3710689820213,57.8618012983528,2731056.02667262,0.0,1.0
2023-02-09,64.34,65.98,63.87,65.28,2305912,57.4067586050273,58.8700331482701,56.9874055347077,58.2454647456665,2584406.11672172,0.0,1.0
2023-02-10,64.82,65.61,63.725,65.04,2644453,57.8350340810983,58.5399041354653,56.8580306513112,58.0313270076309,2963834.05289669,0.0,1.0
2023-02-13,66.13,66.5,64.93,65.15,2357656,59.0038692345423,59.3339982473471,57.9331805443646,58.1294734708972,2642399.44435246,0.0,1.0
2023-02-14,66.3,66.58,65.47,66.03,1838180,59.1555501323175,59.405377493359,58.4149904549446,58.9146451770275,2060184.27226865,0.0,1.0
2023-02-15,66.59,66.66,65.76,65.93,1459731,59.4142998991104,59.4767567393708,58.6737402217375,58.8254211195127,1636028.48901793,0.0,1.0
2023-02-16,65.99,66.83,65.56,65.92,1545527,58.8789555540216,59.628437637146,58.4952921067079,58.8164987137612,1732186.41143226,0.0,1.0
2023-02-17,65.88,65.95,64.8,65.95,5155992,58.7808090907553,58.8432659310157,57.8171892695954,58.8432659310157,5778701.55607338,0.0,1.0
2023-02-21,64.39,65.57,64.06,65.13,1942702,57.4513706337847,58.5042145124594,57.1569312439858,58.1116286593942,2177329.80780165,0.0,1.0
2023-02-22,64.28,64.96,64.03,64.83,1691361,57.3532241705184,57.9599477616191,57.1301640267314,57.8439564868498,1895633.36067663,0.0,1.0
2023-02-23,64.65,65.001,63.93,64.58,983272,57.6833531833232,57.9965296252001,57.0409399692166,57.6208963430628,1102025.65024216,0.0,1.0
2023-02-24,63.67,64.38,63.26,63.84,1365451,56.8089574196781,57.4424482280332,56.4431387838673,56.9606383174532,1530361.92035247,0.0,1.0
2023-02-27,62.81,64.65,62.56,64.48,1815545,56.0416305250507,57.6833531833232,55.8185703812637,57.531672285548,2034815.55375207,0.0,1.0
2023-02-28,62.52,63.47,62.51,62.74,2803199,55.7828807582578,56.6305093046484,55.7739583525063,55.9791736847903,3141752.43547378,0.0,1.0
2023-03-01,60.94,62.35,60.21,61.99,1849731,54.3731406495238,55.6311998604826,53.7218050296657,55.3099932534293,2073130.33224589,0.0,1.0
2023-03-02,61.39,61.561,60.31,60.53,1245411,54.7746489083404,54.9272220466908,53.8110290871805,54.0073220137131,1395824.21455482,0.0,1.0
2023-03-03,62.57,62.85,61.37,61.81,1461839,55.8274927870152,56.0773201480566,54.7568040968375,55.1493899499026,1638391.08051928,0.0,1.0
2023-03-06,62.7,63.38,62.48,62.98,1259266,55.9434840617844,56.5502076528851,55.7471911352518,56.1933114228259,1411352.53772898,0.0,1.0
2023-03-07,61.16,62.8,60.98,62.67,1533697,54.5694335760564,56.0327081192992,54.4088302725297,55.91671684453,1718927.65552101,0.0,1.0
2023-03-08,61.94,62.45,60.93,61.1,1187439,55.2653812246719,55.7204239179974,54.3642182437723,54.5158991415475,1330850.70671991,0.0,1.0
2023-03-09,60.86,62.31,60.64,62.02,1514982,54.301761403512,55.5955102374767,54.1054684769794,55.3367604706837,1697952.37091585,0.0,1.0
2023-03-10,58.47,61.05,57.96,60.96,2171624,52.1693064289081,54.4712871127901,51.7142637355825,54.3909854610268,2433899.62358481,0.0,1.0
2023-03-13,59.24,60.155,58.15,58.23,2187470,52.8563316717721,53.6727317980326,51.8837894448607,51.9551686908725,2451659.40770735,0.0,1.0
2023-03-14,59.92,60.61,59.49,60.06,2369712,53.4630552628728,54.0787012597249,53.0793918155591,53.5879689433935,2655911.49517799,0.0,1.0
2023-03-15,59.97,60.27,59.0,59.5,1612809,53.5076672916302,53.7753394641746,52.6421939337365,53.0883142213106,1807594.32480678,0.0,1.0
2023-03-16,58.91,59.53,58.11,59.53,1362560,52.5618922819732,53.115081438565,51.8480998218547,53.115081438565,1527121.76284279,0.0,1.0
2023-03-17,57.58,59.105,57.5,58.9,3106322,51.3752123170263,52.7358791941271,51.3038330710144,52.5529698762217,3481484.79963991,0.0,1.0
2023-03-20,58.16,58.26,57.08,57.62,2357185,51.8927118506121,51.981935908127,50.9290920294522,51.4109019400322,2641871.55981872,0.0,1.0
2023-03-21,57.43,58.705,57.18,58.43,2079822,51.241376230754,52.3789829640678,51.018316086967,52.1336168059021,2331010.33278478,0.0,1.0
2023-03-22,55.96,57.39,55.805,57.2,2050176,49.9297825852864,51.2056866077481,49.7914852961384,51.03616089847,2297783.86805571,0.0,1.0
2023-03-23,55.46,56.44,55.25,56.08,2986828,49.4836622977123,50.3580580613575,49.2962917769312,50.0368514543041,3347559.03642278,0.0,1.0
2023-03-24,55.99,56.02,54.6,54.6,2421477,50.5476591835764,50.5747431231283,49.2927699843414,49.2927699843414,2682191.4094501,0.6625,1.0
2023-03-27,56.18,56.88,56.1,56.42,1675465,50.719190800738,51.3511493902809,50.6469669619332,50.9358623171527,1855858.15179509,0.0,1.0
2023-03-28,55.92,56.42,55.47,55.6,1373608,50.4844633246221,50.9358623171527,50.0782042313446,50.1955679694026,1521500.95894032,0.0,1.0
2023-03-29,57.58,57.66,56.38,56.51,1774345,51.9831079798237,52.0553318186286,50.8997503977503,51.0171141358082,1965384.31560603,0.0,1.0
2023-03-30,58.53,58.71,58.12,58.19,1324511,52.8407660656319,53.0032697029429,52.4706188917568,52.5338147507111,1467117.80699224,0.0,1.0
2023-03-31,60.0,60.08,58.73,58.73,2367579,54.1678791036718,54.2401029424767,53.0213256626441,53.0213256626441,2622490.34576602,0.0,1.0
2023-04-03,59.63,60.71,59.28,59.89,1674315,53.8338438491992,54.8088656730653,53.5178645544278,54.0685713253151,1854584.33415368,0.0,1.0
2023-04-04,59.39,59.87,58.5032,59.87,1476844,53.6171723327845,54.0505153656139,52.8165710796322,54.0505153656139,1635852.12244342,0.0,1.0
2023-04-05,59.61,59.945,59.05,59.27,1438032,53.815787889498,54.1182252144935,53.3102210178637,53.5088365745772,1592861.3308796,0.0,1.0
2023-04-06,60.14,60.18,59.3251,60.02,1054552,54.2942708215804,54.3303827409828,53.558580743554,54.1859350633731,1168092.99250764,0.0,1.0
2023-04-10,60.1,60.13,59.34,59.78,1462372,54.2581589021779,54.2852428417298,53.5720324335314,53.9692635469584,1619821.95817691,0.0,1.0
2023-04-11,60.27,60.76,59.85,60.28,1420273,54.4116345596384,54.8540055723183,54.0324594059126,54.420662539489,1573190.26349369,0.0,1.0
2023-04-12,59.81,61.16,59.68,60.85,1887868,53.9963474865102,55.2151247663428,53.8789837484522,54.9352573909738,2091130.05482841,0.0,1.0
2023-04-13,60.04,60.33,59.26,59.83,1378379,54.2039910230743,54.465802438742,53.4998085947265,54.0144034462114,1526785.6406509,0.0,1.0
2023-04-14,60.04,60.52,59.47,60.31,1489070,54.2039910230743,54.6373340559037,53.6893961715894,54.4477464790408,1649394.46547287,0.0,1.0
2023-04-17,61.32,61.35,59.98,60.21,1458704,55.3595724439526,55.3866563835044,54.1498231439706,54.3574666805347,1615759.03373457,0.0,1.0
2023-04-18,61.43,61.81,61.0,61.15,1218176,55.4588802223093,55.8019434566326,55.070677088733,55.2060967864922,1349333.98186243,0.0,1.0
2023-04-19,62.1,62.14,61.16,61.28,1141592,56.0637548723003,56.0998667917028,55.2151247663428,55.3234605245502,1264504.37294963,0.0,1.0
2023-04-20,61.27,62.16,61.115,62.0,1860594,55.3144325446995,56.117922751404,55.1744988570151,55.9734750737942,2060919.53104423,0.0,1.0
2023-04-21,61.3,61.5427,60.37,61.37,1832300,55.3415164842514,55.5606255552257,54.5019143581445,55.4047123432057,2029579.1863955,0.0,1.0
2023-04-24,61.2,61.68,60.81,61.53,1542917,55.2512366857453,55.6845797185746,54.8991454715714,55.5491600208155,1709039.03811373,0.0,1.0
2023-04-25,60.52,61.1,60.375,60.99,1855103,54.6373340559037,55.1609568872391,54.5064283480698,55.0616491088824,2054837.32872338,0.0,1.0
2023-04-26,60.25,61.92,60.115,60.26,1851880,54.3935785999371,55.9012512349893,54.2717008719539,54.4026065797877,2051267.31632489,0.0,1.0
2023-04-27,61.81,62.1683,60.5704,60.6,1677297,55.8019434566326,56.12541597468,54.6828350743507,54.7095578947085,1857887.39868123,0.0,1.0
2023-04-28,63.25,63.55,61.81,62.05,3662268,57.1019725551207,57.3728119506391,55.8019434566326,56.0186149730473,4056575.29214772,0.0,1.0
2023-05-01,63.66,63.98,63.19,63.33,1687638,57.4721197289958,57.7610150842154,57.047804676017,57.1741963939256,1869341.78844628,0.0,1.0
2023-05-02,62.41,63.66,61.57,63.66,2185943,56.3436222476693,57.4721197289958,55.5852719402179,57.4721197289958,2421298.04914421,0.0,1.0
2023-05-03,62.33,63.17,62.01,63.0,1883353,56.2713984088644,57.0297487163158,55.9825030536448,56.8762730588554,2086128.93600149,0.0,1.0
2023-05-04,62.48,62.82,61.55,62.05,1412921,56.4068181066236,56.7137694215444,55.5672159805167,56.0186149730473,1565046.69192879,0.0,1.0
2023-05-05,63.38,63.645,62.74,62.79,1264640,57.2193362931787,57.4585777592199,56.6415455827395,56.6866854819926,1400800.64524543,0.0,1.0
2023-05-08,62.98,63.62,62.72,62.84,1478238,56.8582170991542,57.4360078095934,56.6234896230383,56.7318253812456,1637396.21095831,0.0,1.0
2023-05-09,62.36,62.815,61.8,62.47,2094281,56.2984823484163,56.7092554316191,55.792915476782,56.397790126773,2319767.02945126,0.0,1.0
2023-05-10,62.65,63.21,62.23,62.98,1684779,56.560293764084,57.0658606357183,56.1811186103583,56.8582170991542,1866174.96702299,0.0,1.0
2023-05-11,62.91,62.97,61.89,62.19,1432939,56.7950212401999,56.8491891193036,55.8741672954375,56.1450066909558,1587219.98022943,0.0,1.0
2023-05-12,62.8,62.999,62.34,62.99,2094700,56.6957134618432,56.8753702608704,56.280426388715,56.8672450790048,2320231.14213974,0.0,1.0
2023-05-15,62.46,62.9,62.065,62.7,1370694,56.3887621469224,56.7859932603493,56.0321569428232,56.6054336633371,1518273.21580374,0.0,1.0
2023-05-16,61.13,62.43,61.12,62.43,1261576,55.188040826791,56.3616782073705,55.1790128469404,56.3616782073705,1397406.75198171,0.0,1.0
2023-05-17,61.57,61.76,60.89,61.35,1296622,55.5852719402179,55.7568035573795,54.9713693103763,55.3866563835044,1436226.06768679,0.0,1.0
2023-05-18,61.34,61.79,60.74,61.45,1176192,55.3776284036538,55.7838874969314,54.8359496126171,55.4769361820106,1302829.66894335,0.0,1.0
2023-05-19,61.45,62.26,61.2,61.79,1544762,55.4769361820106,56.2082025499101,55.2512366857453,55.7838874969314,1711082.68467755,0.0,1.0
2023-05-22,61.8,62.19,61.26,61.45,1244782,55.792915476782,56.1450066909558,55.3054045648489,55.4769361820106,1378804.58374707,0.0,1.0
2023-05-23,60.93,62.22,60.92,61.83,1110222,55.0074812297787,56.1720906305077,54.9984532499281,55.8199994163338,1229756.84302701,0.0,1.0
2023-05-24,59.63,60.74,59.59,60.7,1559146,53.8338438491992,54.8359496126171,53.7977319297967,54.7998376932147,1727015.3742028,0.0,1.0
2023-05-25,59.47,60.03,58.86,59.87,1535701,53.6893961715894,54.1949630432237,53.1386894007021,54.0505153656139,1701046.10933076,0.0,1.0
2023-05-26,59.64,59.81,58.31,58.65,1838497,53.8428718290498,53.9963474865102,52.6421505089184,52.9491018238392,2036443.40198142,0.0,1.0
2023-05-30,60.02,60.3,59.47,59.95,1822652,54.1859350633731,54.4387184991902,53.6893961715894,54.1227392044188,2018892.41021783,0.0,1.0
2023-05-31,60.8,61.43,60.3,60.32,3400529,54.8901174917208,55.4588802223093,54.4387184991902,54.4567744588914,3766655.50463041,0.0,1.0
2023-06-01,61.61,61.67,60.27,60.74,1586160,55.6213838596204,55.675551738724,54.4116345596384,54.8359496126171,1756937.90443327,0.0,1.0
2023-06-02,63.09,63.355,62.23,62.3,1486722,56.9575248775109,57.1967663435521,56.1811186103583,56.2443144693126,1646793.66214937,0.0,1.0
2023-06-05,63.41,64.11,63.17,63.35,2108449,57.2464202327305,57.8783788222733,57.0297487163158,57.1922523536268,2335460.46279343,0.0,1.0
2023-06-06,63.93,64.1,63.11,63.38,1064231,57.7158751849623,57.8693508424227,56.9755808372121,57.2193362931787,1178814.10637825,0.0,1.0
2023-06-07,64.8,65.01,63.93,64.15,1523640,58.5013094319656,58.6908970088284,57.7158751849623,57.9144907416758,1687686.53144116,0.0,1.0
2023-06-08,65.23,65.45,63.86,64.5,1259979,58.8895125655419,59.0881281222553,57.652679326008,58.2304700364472,1395637.80696142,0.0,1.0
2023-06-09,66.18,66.225,65.49,65.88,1710983,59.74717065135,59.7877965606778,59.1242400416578,59.4763312558317,1895200.2865669,0.0,1.0
2023-06-12,65.65,66.28,65.56,66.28,2442320,59.2686877192676,59.8374504498561,59.1874359006121,59.8374504498561,2705278.52345001,0.0,1.0
2023-06-13,65.99,66.19,65.09,65.39,2412563,59.5756390341884,59.7561986312006,58.7631208476333,59.0339602431517,2672317.6612279,0.0,1.0
2023-06-14,66.37,66.63,65.91,66.095,2239187,59.9187022685117,60.1534297446276,59.5034151953835,59.6704328226198,2480274.69827396,0.0,1.0
2023-06-15,66.35,66.64,65.65,66.28,1828085,59.9006463088104,60.1624577244782,59.2686877192676,59.8374504498561,2024910.36782285,0.0,1.0
2023-06-16,66.72,67.13,66.41,66.52,3801671,60.2346815632831,60.6048287371582,59.9548141879141,60.0541219662708,4210987.46663939,0.0,1.0
2023-06-20,66.04,66.58,65.83,66.57,2175820,59.6207789334415,60.1082898453745,59.4311913565786,60.0992618655239,2410085.13089726,0.0,1.0
2023-06-21,65.51,66.0,65.09,65.67,1817964,59.142296001359,59.584667014039,58.7631208476333,59.2867436789688,2013699.66491094,0.0,1.0
2023-06-22,64.18,65.75,63.32,65.61,2341726,57.9415746812276,59.3589675177737,57.165168414075,59.2325757998651,2593853.81751961,0.0,1.0
2023-06-23,62.36,63.7,62.27,63.4,2369566,56.8965860135193,58.1191874448553,56.8144709920116,57.8454707064965,2597100.21485101,0.6625,1.0
2023-06-26,64.46,64.48,61.9199,62.15,1769038,58.812603182031,58.8308509645883,56.4950435583469,56.7049842966681,1938907.36526419,0.0,1.0
2023-06-27,65.23,65.42,64.18,64.56,1653705,59.5151428104853,59.6884967447792,58.5571342262294,58.9038420948173,1812499.67749377,0.0,1.0
2023-06-28,64.77,65.64,64.36,65.01,1638851,59.0954438116684,59.889222352909,58.7213642692447,59.3144172023555,1796219.34320833,0.0,1.0
2023-06-29,65.42,65.43,64.4,64.53,1738162,59.6884967447792,59.6976206360578,58.7578598343592,58.8764704209814,1905066.54114967,0.0,1.0
2023-06-30,65.97,66.41,64.92,66.06,2790617,60.1903107651037,60.5917619813633,59.2323021808478,60.2724257866114,3058582.04003049,0.0,1.0
2023-07-03,66.49,66.8,65.565,65.57,787847,60.6647531115923,60.9475937412298,59.8207931683193,59.8253551139586,863498.89092337,0.0,1.0
2023-07-05,66.54,67.26,65.62,66.21,1485948,60.7103725679855,61.3672927400466,59.8709745703518,60.4092841557908,1628634.0494662,0.0,1.0
2023-07-06,67.04,67.24,64.75,65.81,2113347,61.1665671319168,61.3490449574894,59.0771960291112,60.0443285046457,2316278.14872206,0.0,1.0
2023-07-07,66.54,66.81,66.26,66.68,1300236,60.7103725679855,60.9567176325084,60.4549036121839,60.8381070458862,1425089.31802576,0.0,1.0
2023-07-10,66.86,66.86,65.92,66.16,1020317,61.0023370889015,61.0023370889015,60.1446913087106,60.3636646993976,1118291.49300595,0.0,1.0
2023-07-11,67.51,67.57,66.69,67.16,1057175,61.5953900220123,61.650133369684,60.8472309371649,61.2760538272603,1158688.73018735,0.0,1.0
2023-07-12,67.42,68.62,67.395,68.27,1641427,61.5132750005046,62.6081419539399,61.4904652723081,62.288805759188,1799042.69995529,0.0,1.0
2023-07-13,68.02,68.05,67.22,67.33,1434176,62.0607084772223,62.0880801510582,61.3307971749321,61.431159978997,1571890.71658446,0.0,1.0
2023-07-14,68.51,68.57,67.61,67.91,1208838,62.507779149875,62.5625224975468,61.6866289347986,61.9603456731574,1324914.95468793,0.0,1.0
2023-07-17,67.85,68.75,67.69,68.27,1924302,61.9056023254856,62.7267525405621,61.7596200650276,62.288805759188,2109080.37068317,0.0,1.0
2023-07-18,67.36,67.97,66.89,67.66,1891711,61.4585316528329,62.0150890208291,61.0297087627374,61.7322483911917,2073359.8661257,0.0,1.0
2023-07-19,68.06,68.11,67.36,67.76,1667291,62.0972040423368,62.1428234987299,61.4585316528329,61.823487303978,1827390.25387736,0.0,1.0
2023-07-20,68.57,68.6,67.4,68.27,1543090,62.5625224975468,62.5898941713827,61.4950272179474,62.288805759188,1691263.02898271,0.0,1.0
2023-07-21,69.06,69.16,68.38,68.79,1428195,63.0095931701995,63.1008320829858,62.3891685632529,62.7632481056766,1565335.39954116,0.0,1.0
2023-07-24,68.64,69.45,68.41,69.12,1563733,62.6263897364972,63.365424930066,62.4165402370887,63.0643365178713,1713888.24378372,0.0,1.0
2023-07-25,67.22,68.68,67.02,68.48,1937464,61.3307971749321,62.6628853016117,61.1483193493596,62.4804074760391,2123506.23306804,0.0,1.0
2023-07-26,67.37,67.855,66.93,67.24,1571919,61.4676555441115,61.9101642711249,61.0662043278519,61.3490449574894,1722860.29282509,0.0,1.0
2023-07-27,65.67,67.81,65.52,67.81,2338383,59.9165940267449,61.8691067603711,59.7797356575655,61.8691067603711,2562922.91149685,0.0,1.0
2023-07-28,64.81,66.46,64.46,66.35,2796376,59.131939376783,60.6373814377564,58.812603182031,60.5370186336915,3064894.03983861,0.0,1.0
2023-07-31,65.94,66.3621,64.7,64.93,5147167,60.1629390912678,60.5480585421387,59.0315765727181,59.2414260721265,5641416.41193959,0.0,1.0
2023-08-01,65.74,66.17,65.33,65.81,1890587,59.9804612656953,60.3727885906763,59.6063817232716,60.0443285046457,2072127.93561966,0.0,1.0
2023-08-02,65.82,66.24,65.27,65.44,1624323,60.0534523959243,60.4366558296266,59.5516383755998,59.7067445273365,1780296.3126106,0.0,1.0
2023-08-03,65.44,65.97,63.98,65.71,2121681,59.7067445273365,60.1903107651037,58.3746564006569,59.9530895918594,2325412.40925355,0.0,1.0
2023-08-04,65.4,66.53,65.19,65.55,1410041,59.670248962222,60.7012486767068,59.4786472453708,59.8071073314014,1545438.18743548,0.0,1.0
2023-08-07,66.13,66.3,65.26,65.64,2125734,60.3362930255617,60.4913991772984,59.5425144843212,59.889222352909,2329854.59283097,0.0,1.0
2023-08-08,65.57,65.81,64.99,65.68,1188776,59.8253551139586,60.0443285046457,59.2961694197982,59.9257179180235,1302926.529588,0.0,1.0
2023-08-09,65.61,65.84,65.03,65.36,1227522,59.8618506790731,60.0717001784816,59.3326649849127,59.6337533971074,1345393.05929202,0.0,1.0
2023-08-10,65.56,66.7,65.375,65.73,871369,59.81623122268,60.8563548284435,59.6474392340254,59.9713373744167,955040.972530206,0.0,1.0
2023-08-11,66.42,66.435,65.27,65.31,1377049,60.6008858726419,60.6145717095599,59.5516383755998,59.5881339407143,1509278.17742168,0.0,1.0
2023-08-14,64.83,66.49,64.63,66.49,1429749,59.1501871593402,60.6647531115923,58.9677093337677,60.6647531115923,1567038.62018742,0.0,1.0
2023-08-15,64.01,64.55,63.77,64.32,988456,58.4020280744928,58.8947182035386,58.1830546838057,58.6848687041302,1083371.08566327,0.0,1.0
2023-08-16,63.85,64.2,63.5,64.03,954659,58.2560458140347,58.5753820087867,57.9367096192828,58.42027585705,1046328.77666604,0.0,1.0
2023-08-17,63.76,64.62,63.655,63.85,903157,58.1739307925271,58.958585442489,58.0781299341015,58.2560458140347,989881.37015141,0.0,1.0
2023-08-18,63.85,63.985,63.17,63.31,982680,58.2560458140347,58.3792183462962,57.6356212070881,57.7633556849889,1077040.45345426,0.0,1.0
2023-08-21,63.01,63.7792,62.56,63.75,1249206,57.4896389466301,58.1914486637821,57.0790638390918,58.1648069012485,1369159.23464177,0.0,1.0
2023-08-22,63.22,63.56,62.94,63.35,905359,57.6812406634812,57.9914529669545,57.4257717076797,57.7998512501034,992294.814078738,0.0,1.0
2023-08-23,64.17,64.235,63.235,63.5,1191367,58.5480103349508,58.6073156282619,57.6949265003992,57.9367096192828,1305766.32668869,0.0,1.0
2023-08-24,64.1,65.45,64.08,64.17,1192471,58.4841430960004,59.7158684186151,58.4658953134432,58.5480103349508,1306976.3367231,0.0,1.0
2023-08-25,64.32,64.8,64.21,64.24,981670,58.6848687041302,59.1228154855043,58.5845059000653,58.6118775739012,1075933.46963655,0.0,1.0
2023-08-28,64.57,65.285,64.495,64.62,673738,58.9129659860959,59.5653242125177,58.8445368015062,58.958585442489,738432.736017182,0.0,1.0
2023-08-29,65.15,65.18,64.15,64.52,975631,59.4421516802563,59.4695233540922,58.5297625523936,58.8673465297028,1069314.5832255,0.0,1.0
2023-08-30,65.5,65.88,65.075,65.35,1140110,59.7614878750082,60.1081957435961,59.3737224956666,59.6246295058288,1249587.44595162,0.0,1.0
2023-08-31,64.83,65.5,64.75,65.39,1677915,59.1501871593402,59.7614878750082,59.0771960291112,59.6611250709433,1839034.40841139,0.0,1.0
2023-09-01,64.0,65.145,63.965,65.06,1163063,58.3929041832141,59.437589734617,58.360970563739,59.3600366587486,1274744.4752268,0.0,1.0
2023-09-05,63.8,64.92,63.56,64.72,1783822,58.2104263576416,59.2323021808478,57.9914529669545,59.0498243552753,1955110.97789889,0.0,1.0
2023-09-06,63.61,63.92,63.19,63.8,1941045,58.0370724233477,58.3199130529851,57.6538689896453,58.2104263576416,2127431.0935148,0.0,1.0
2023-09-07,63.6,64.31,62.722,63.0,1385123,58.0279485320691,58.6757448128516,57.2268708778056,57.4805150553514,1518127.47182188,0.0,1.0
2023-09-08,62.65,63.95,62.43,63.86,1406247,57.1611788605995,58.347284726821,56.9604532524697,58.2651697053134,1541279.87396578,0.0,1.0
2023-09-11,62.58,62.91,62.08,62.78,1357707,57.0973116216491,57.3984000338438,56.6411170577177,57.2797894472216,1488078.88930071,0.0,1.0
2023-09-12,63.14,63.26,62.09,62.52,1389841,57.6082495332522,57.7177362285957,56.6502409489963,57.0425682739773,1523298.51108125,0.0,1.0
2023-09-13,62.5,63.31,61.94,63.28,2305499,57.0243204914201,57.7633556849889,56.5133825798169,57.735984011153,2526881.27202989,0.0,1.0
2023-09-14,63.21,63.37,62.67,62.81,1550390,57.6721167722026,57.8180990326606,57.1794266431567,57.3071611210575,1699264.00113053,0.0,1.0
2023-09-15,63.16,63.49,62.77,62.97,2479240,57.6264973158095,57.9275857280042,57.270665555943,57.4531433815155,2717305.5051715,0.0,1.0
2023-09-18,62.23,63.06,61.94,63.06,1301146,56.7779754268971,57.5352584030232,56.5133825798169,57.5352584030232,1426086.69948528,0.0,1.0
2023-09-19,62.06,62.47,61.88,62.28,927971,56.6228692751605,56.9969488175842,56.4586392321452,56.8235948832903,1017078.09931249,0.0,1.0
2023-09-20,62.42,63.01,62.2647,62.57,635791,56.951329361191,57.4896389466301,56.809635329634,57.0881877303704,696841.929155103,0.0,1.0
2023-09-21,61.01,62.29,60.98,62.03,1139988,55.6648606909046,56.8327187745689,55.6374890170687,56.5954976013246,1249453.73107463,0.0,1.0
2023-09-22,60.13,61.05,60.0,60.93,1739906,54.8619582583854,55.7013562560191,54.7433476717633,55.5918695606756,1906978.00627649,0.0,1.0
2023-09-25,59.3,59.56,59.04,59.2,1418345,54.7091330794684,54.9490044892604,54.4692616696765,54.6168748449331,1537364.12488621,0.6625,1.0
2023-09-26,58.63,59.31,58.35,58.86,1822847,54.0910029080815,54.718358902922,53.8326798513825,54.3031968475128,1975809.54066637,0.0,1.0
2023-09-27,58.44,59.33,58.06,58.78,2888797,53.9157122624643,54.736810549829,53.56513097123,54.2293902598845,3131207.76107287,0.0,1.0
2023-09-28,58.77,59.14,58.36,58.61,1319855,54.220164436431,54.5615199042118,53.841905674836,54.0725512611744,1430609.42651589,0.0,1.0
2023-09-29,58.71,59.76,58.15,59.39,2078706,54.1648094957098,55.1335209583311,53.6481633823118,54.7921654905502,2253138.71490061,0.0,1.0
2023-10-02,57.87,58.79,57.48,58.41,1393441,53.3898403256128,54.2386160833381,53.0300332109249,53.8880347921037,1510370.3284783,0.0,1.0
2023-10-03,57.19,57.75,56.93,57.42,1369940,52.7624843307723,53.2791304441703,52.5226129209804,52.9746782702037,1484897.26353363,0.0,1.0
2023-10-04,58.05,58.05,56.93,57.59,1946984,53.5559051477764,53.5559051477764,52.5226129209804,53.1315172689138,2110363.38361079,0.0,1.0
2023-10-05,58.47,58.79,58.0,58.05,1777182,53.9433897328249,54.2386160833381,53.5097760305087,53.5559051477764,1926312.60391056,0.0,1.0
2023-10-06,59.3,59.73,57.58,58.05,1517244,54.7091330794684,55.1058434879705,53.1222914454602,53.5559051477764,1644562.14411786,0.0,1.0
2023-10-09,60.03,60.415,58.86,58.86,1439085,55.3826181915765,55.7378123945377,54.3031968475128,54.3031968475128,1559844.50303831,0.0,1.0
2023-10-10,59.77,60.82,59.53,59.92,1687014,55.1427467817846,56.1114582444059,54.9213270188997,55.2811341335876,1828578.23856733,0.0,1.0
2023-10-11,60.74,60.9352,60.1,60.21,1544790,56.0376516567776,56.2177397305906,55.4471989557513,55.5486830137402,1674419.64154205,0.0,1.0
2023-10-12,60.29,60.58,59.9169,60.53,1689685,55.6224896013685,55.890038481521,55.2782741283171,55.8439093642533,1831473.37309212,0.0,1.0
2023-10-13,59.89,60.87,59.46,60.7,1935699,55.253456663227,56.1575873616736,54.856746254725,56.0007483629635,2098131.41314568,0.0,1.0
2023-10-16,60.09,60.48,59.45,60.23,1964012,55.4379731322978,55.7977802469857,54.8475204312715,55.5671346606473,2128820.27267414,0.0,1.0
2023-10-17,60.16,60.62,59.7,59.7,1504720,55.5025538964725,55.9269417753352,55.0781660176099,55.0781660176099,1630987.20409969,0.0,1.0
2023-10-18,59.0,59.98,58.91,59.83,1157683,54.4323583758623,55.3364890743089,54.3493259647805,55.1981017225058,1254828.91129495,0.0,1.0
2023-10-19,58.49,59.65,58.1587,58.77,1382304,53.961841379732,55.0320369003422,53.6561898487164,54.220164436431,1498298.77729798,0.0,1.0
2023-10-20,57.48,58.88,57.42,58.75,1901209,53.0300332109249,54.3216484944199,52.9746782702037,54.2017127895239,2060747.21630547,0.0,1.0
2023-10-23,56.34,57.39,56.275,56.97,2293953,51.9782893372218,52.947000799843,51.9183214847738,52.5595162147945,2486447.97025765,0.0,1.0
2023-10-24,57.08,57.17,56.51,56.69,1686542,52.6610002727834,52.7440326838653,52.1351283359319,52.3011931580955,1828066.63111855,0.0,1.0
2023-10-25,55.75,57.065,55.71,56.7,1446382,51.4339657534631,52.6471615376031,51.397062459649,52.3104189815491,1567753.82412683,0.0,1.0
2023-10-26,55.87,56.63,55.1889,55.84,2531162,51.5446756349056,52.2458382173743,50.9163047994852,51.516998164545,2743562.14678038,0.0,1.0
2023-10-27,54.23,55.94,54.15,55.94,2418332,50.0316405885257,51.6092563990803,49.9578340008974,51.6092563990803,2621264.12041098,0.0,1.0
2023-10-30,54.46,55.04,53.67,54.73,2710291,50.243834527957,50.7789322882621,49.5149944751277,50.4929317612025,2937722.59316454,0.0,1.0
2023-10-31,55.33,55.34,53.93,54.64,2770853,51.0464811684146,51.0557069918682,49.7548658849196,50.4098993501206,3003366.59806558,0.0,1.0
2023-11-01,53.19,54.27,52.57,53.77,4128450,49.0721549493579,50.0685438823398,48.5001538952387,49.607252709663,4474885.11003068,0.0,1.0
2023-11-02,54.19,54.7,53.28,54.11,4278531,49.9947372947115,50.4652542908419,49.1551873604398,49.9209307070832,4637560.02003286,0.0,1.0
2023-11-03,55.72,56.67,54.8,54.8,2293484,51.4062882831025,52.2827415111885,50.5575125253772,50.5575125253772,2485939.61455113,0.0,1.0
2023-11-06,54.59,55.52,53.96,55.48,2988270,50.363770232853,51.2217718140318,49.7825433552802,51.1848685202177,3239027.94699012,0.0,1.0
2023-11-07,53.86,54.95,53.69,54.71,2013678,49.6902851207448,50.6958998771803,49.5334461220347,50.4744801142954,2182653.94968968,0.0,1.0
2023-11-08,54.73,54.88,53.92,54.01,1846210,50.4929317612025,50.6313191130055,49.7456400614661,49.8286724725479,2001133.02546712,0.0,1.0
2023-11-09,53.71,54.98,53.65,54.98,2238888,49.5518977689418,50.7235773475409,49.4965428282206,50.7235773475409,2426762.2410896,0.0,1.0
2023-11-10,54.54,54.72,53.48,54.17,2469541,50.3176411155853,50.4837059377489,49.3397038295105,49.9762856478045,2676770.27686184,0.0,1.0
2023-11-13,54.18,54.41,53.74,54.19,2022386,49.985511471258,50.1977054106893,49.5795752393024,49.9947372947115,2192092.67355412,0.0,1.0
2023-11-14,56.44,57.44,55.52,55.7,3207615,52.0705475717571,52.9931299171107,51.2217718140318,51.3878366361955,3476779.08227326,0.0,1.0
2023-11-15,55.92,56.82,55.875,56.25,1746170,51.5908047521733,52.4211288629915,51.5492885466323,51.8952569261399,1892698.26026287,0.0,1.0
2023-11-16,55.44,56.42,55.41,56.2,1783470,51.1479652264035,52.0520959248501,51.1202877560429,51.8491278088723,1933128.25568589,0.0,1.0
2023-11-17,55.43,56.11,54.535,56.09,2366822,51.13873940295,51.7660953977904,50.3130282038585,51.7476437508834,2565431.70582011,0.0,1.0
2023-11-20,56.09,56.33,54.7,55.43,2672948,51.7476437508834,51.9690635137682,50.4652542908419,51.13873940295,2897245.98943581,0.0,1.0
2023-11-21,56.14,56.3,55.7791,56.0,2475946,51.793772868151,51.9413860434076,51.4608128997129,51.6646113398015,2683712.74658529,0.0,1.0
2023-11-22,56.49,56.83,56.26,56.78,1795971,52.1166766890248,52.430354686445,51.9044827495935,52.3842255691774,1946678.26568008,0.0,1.0
2023-11-24,56.83,56.85,56.29,56.34,798915,52.430354686445,52.4488063333521,51.9321602199541,51.9782893372218,865955.222342565,0.0,1.0
2023-11-27,56.51,56.92,56.4,56.78,2068436,52.1351283359319,52.5133870975269,52.033644277943,52.3842255691774,2242006.9172332,0.0,1.0
2023-11-28,56.99,57.3,56.05,56.45,2031711,52.5779678617016,52.8639683887612,51.7107404570692,52.0797733952107,2202200.17240987,0.0,1.0
2023-11-29,56.58,57.86,56.54,57.56,2446634,52.1997091001066,53.3806145021592,52.1628058062925,53.1038397985532,2651941.0568845,0.0,1.0
2023-11-30,56.84,57.01,56.395,56.71,3485528,52.4395805098986,52.5964195086087,52.0290313662162,52.3196448050026,3778012.89776914,0.0,1.0
2023-12-01,58.54,58.54,56.81,56.89,2933526,54.0079704969997,54.0079704969997,52.411903039538,52.4857096271662,3179690.15424381,0.0,1.0
2023-12-04,58.69,58.83,57.91,58.02,2525749,54.1463578488027,54.2755193771522,53.4267436194269,53.5282276774158,2737694.91983066,0.0,1.0
2023-12-05,58.25,58.4,57.65,58.3,2838732,53.7404216168471,53.8788089686502,53.186872209635,53.7865507341148,3076941.60233686,0.0,1.0
2023-12-06,58.27,58.74,58.22,58.4,2107097,53.7588732637542,54.1924869660704,53.7127441464865,53.8788089686502,2283912.11972782,0.0,1.0
2023-12-07,58.7,58.97,57.81,58.27,1963379,54.1555836722563,54.4046809055017,53.3344853848916,53.7588732637542,2128134.15505745,0.0,1.0
2023-12-08,58.82,58.85,58.15,58.45,1652220,54.2662935536987,54.2939710240593,53.6481633823118,53.9249380859179,1790864.53184485,0.0,1.0
2023-12-11,58.17,58.6599,57.87,58.2,1992348,53.6666150292189,54.1185881202076,53.3898403256128,53.6942924995795,2159534.0622266,0.0,1.0
2023-12-12,58.18,58.44,57.75,58.12,1705123,53.6758408526724,53.9157122624643,53.2791304441703,53.6204859119512,1848206.83875809,0.0,1.0
2023-12-13,60.95,61.24,58.25,58.35,2451293,56.2313939493019,56.4989428294544,53.7404216168471,53.8326798513825,2656991.01261307,0.0,1.0
2023-12-14,62.31,63.02,61.94,62.07,4794856,57.4861059389828,58.1411394041838,57.1447504712019,57.2646861760979,5197211.96069741,0.0,1.0
2023-12-15,61.31,61.8,60.7,61.39,4398266,56.5635235936292,57.0155889428524,56.0007483629635,56.6373301812574,4767342.47316891,0.0,1.0
2023-12-18,61.58,61.735,60.91,61.55,2544536,56.8126208268746,56.9556210904044,56.1944906554877,56.784943356514,2758058.413772,0.0,1.0
2023-12-19,61.48,61.94,61.19,61.75,2040307,56.7203625923393,57.1447504712019,56.4528137121867,56.9694598255847,2211517.49789663,0.0,1.0
2023-12-20,60.72,61.67,60.7,61.42,2658932,56.0192000098705,56.8956532379565,56.0007483629635,56.665007651618,2882053.84960072,0.0,1.0
2023-12-21,60.82,61.25,60.08,61.25,2552640,56.1114582444059,56.5081686529079,55.4287473088442,56.5081686529079,2766842.45352825,0.0,1.0
2023-12-22,61.14,61.87,60.995,61.25,3261107,56.406684594919,57.0801697070272,56.2729101548428,56.5081686529079,3534759.8145834,0.0,1.0
2023-12-26,61.41,61.66,61.05,61.15,1343677,56.6557818281645,56.8864274145029,56.3236521838372,56.4159104183726,1456430.4278823,0.0,1.0
2023-12-27,61.87,62.0,61.16,61.48,1672894,57.0801697070272,57.2001054119231,56.4251362418261,56.7203625923393,1813273.37166725,0.0,1.0
2023-12-28,62.5,62.54,61.73,61.73,1505454,57.6613965845999,57.6982998784141,56.9510081786777,56.9510081786777,1631782.79703911,0.0,1.0
2023-12-29,61.16,61.92,61.15,61.51,1962266,57.0363470456229,57.7451047917752,57.0270212858051,57.3627486392456,2104135.25368312,0.6625,1.0
2024-01-02,62.15,62.2,60.76,60.97,2115653,57.9595972675844,58.0062260666734,56.6633166529112,56.8591576090848,2268611.9322561,0.0,1.0
2024-01-03,60.66,61.99,60.565,61.75,1864093,56.5700590547332,57.8103851104997,56.4814643364642,57.5865668748727,1998864.4747674,0.0,1.0
2024-01-04,60.75,61.35,60.38,60.63,1732074,56.6539908930934,57.213536482161,56.308937779835,56.5420817752798,1857300.67452014,0.0,1.0
2024-01-05,60.7,61.15,60.07,60.37,1822587,56.6073620940044,57.0270212858051,56.0198392254834,56.2996120200172,1954357.64549992,0.0,1.0
2024-01-08,61.73,61.83,60.32,60.52,1831330,57.5679153552371,57.661172953415,56.2529832209283,56.4394984172841,1963732.75291296,0.0,1.0
2024-01-09,61.53,61.84,60.65,61.11,1611114,57.3814001588812,57.6704987132328,56.5607332949154,56.9897182465339,1727595.42544305,0.0,1.0
2024-01-10,61.71,61.95,61.49,61.89,1539860,57.5492638356015,57.7730820712285,57.3440971196101,57.7171275123218,1651189.85485988,0.0,1.0
2024-01-11,61.79,62.09,61.02,61.43,2130702,57.6238699141438,57.9036427086776,56.9057864081738,57.2881425607033,2284748.95518402,0.0,1.0
2024-01-12,62.16,62.86,62.01,62.29,2280821,57.9689230274022,58.6217262146477,57.8290366301353,58.0901579050335,2445721.36165065,0.0,1.0
2024-01-16,61.44,62.11,61.12,62.03,1895690,57.2974683205211,57.9222942283132,56.9990440063517,57.8476881497709,2032745.89635378,0.0,1.0
2024-01-17,60.2,61.6,59.39,60.62,1634858,56.1410741031147,57.4466804776058,55.3856875578735,56.532756015462,1753056.08544707,0.0,1.0
2024-01-18,59.72,60.43,59.42,60.04,2619903,55.6934376318607,56.355566578924,55.4136648373269,55.99186194603,2809318.54474885,0.0,1.0
2024-01-19,60.56,60.56,59.28,59.99,3195231,56.4768014565553,56.4768014565553,55.2831041998778,55.9452331469411,3426242.00325601,0.0,1.0
2024-01-22,60.3,61.01,60.14,60.77,2120888,56.2343317012927,56.896460648356,56.085119544208,56.672642412729,2274225.41587811,0.0,1.0
2024-01-23,59.53,60.63,59.365,60.32,3109636,55.5162481953226,56.5420817752798,55.362373158329,56.2529832209283,3334458.59721473,0.0,1.0
2024-01-24,58.76,60.17,58.605,60.02,3197529,54.7981646893525,56.1130968236614,54.6536154121767,55.9732104263945,3428706.14563679,0.0,1.0
2024-01-25,58.86,59.69,58.6,59.36,3087527,54.8914222875305,55.6654603524073,54.6489525322678,55.3577102784201,3310751.14556256,0.0,1.0
2024-01-26,59.16,59.18,58.46,58.95,1930033,55.1711950820643,55.1898466016998,54.5183918948187,54.9753541258906,2069571.85013234,0.0,1.0
2024-01-29,59.48,59.8,58.89,58.93,2093129,55.4696193962336,55.768043710403,54.9193995669838,54.956702606255,2244459.47664919,0.0,1.0
2024-01-30,59.3,59.75,58.88,59.06,2836290,55.3017557195134,55.721414911314,54.910073807166,55.0779374838863,3041350.04054949,0.0,1.0
2024-01-31,60.19,61.8008,59.76,61.18,5436776,56.1317483432969,57.6339417347471,55.7307406711318,57.0549985652585,5829847.76170932,0.0,1.0
2024-02-01,60.96,60.99,59.11,59.6,4260848,56.849831849267,56.8778091287204,55.1245662829753,55.5815285140472,4568901.71229854,0.0,1.0
2024-02-02,60.17,60.68,59.3,60.27,3127711,56.1130968236614,56.5887105743688,55.3017557195134,56.2063544218393,3353840.39596694,0.0,1.0
2024-02-05,58.51,59.55,58.4,59.5,2666657,54.5650206939077,55.5348997149582,54.462437335912,55.4882709158692,2859452.79752126,0.0,1.0
2024-02-06,59.18,59.32,58.3,58.47,1909644,55.1898466016998,55.3204072391489,54.369179737734,54.5277176546365,2047708.75222036,0.0,1.0
2024-02-07,58.82,59.37,58.46,59.3,1625862,54.8541192482593,55.3670360382379,54.5183918948187,55.3017557195134,1743409.68646643,0.0,1.0
2024-02-08,59.2,59.23,58.565,58.7,1502603,55.2084981213354,55.2364754007888,54.6163123729056,54.7422101304458,1611239.22270987,0.0,1.0
2024-02-09,58.86,59.28,58.645,59.09,1557277,54.8914222875305,55.2831041998778,54.6909184514479,55.1059147633397,1669866.08107661,0.0,1.0
2024-02-12,59.2,59.47,58.64,59.0,1620842,55.2084981213354,55.4602936364158,54.686255571539,55.0219829249796,1738026.74706194,0.0,1.0
2024-02-13,58.13,58.285,57.33,58.09,1964405,54.2106418208316,54.3551910980073,53.4645810354081,54.1733387815604,2106428.9005728,0.0,1.0
2024-02-14,58.65,59.055,58.1,58.27,1556989,54.6955813313568,55.0732746039774,54.1826645413782,54.3412024582807,1669557.259055,0.0,1.0
2024-02-15,60.35,60.37,58.865,59.05,1528999,56.2809605003816,56.2996120200172,54.8960851674394,55.0686117240685,1639543.61882957,0.0,1.0
2024-02-16,60.03,60.43,59.5,59.87,2659542,55.9825361862123,56.355566578924,55.4882709158692,55.8333240291276,2851823.39236928,0.0,1.0
2024-02-20,60.12,60.5,59.32,59.73,1798110,56.0664680245724,56.4208468976485,55.3204072391489,55.7027633916785,1928110.99055895,0.0,1.0
2024-02-21,61.23,61.29,60.075,60.31,1756363,57.1016273643474,57.1575819232542,56.0245021053923,56.2436574611105,1883345.73730811,0.0,1.0
2024-02-22,60.44,61.4,60.38,61.4,1799191,56.3648923387418,57.2601652812499,56.308937779835,57.2601652812499,1929270.14543868,0.0,1.0
2024-02-23,60.2,60.67,60.1,60.34,1406124,56.1410741031147,56.579384814551,56.0478165049368,56.2716347405638,1507784.9177685,0.0,1.0
2024-02-26,58.82,60.35,58.81,60.1,2631885,54.8541192482593,56.2809605003816,54.8447934884415,56.0478165049368,2822166.82760634,0.0,1.0
2024-02-27,59.47,59.76,58.9257,59.2,1849152,55.4602936364158,55.7307406711318,54.9526925295334,55.2084981213354,1982843.26009758,0.0,1.0
2024-02-28,59.72,60.32,59.02,59.12,1877463,55.6934376318607,56.2529832209283,55.0406344446152,55.1338920427931,2013201.10820126,0.0,1.0
2024-02-29,60.21,60.63,59.795,60.19,3415162,56.1503998629325,56.5420817752798,55.7633808304941,56.1317483432969,3662073.72560037,0.0,1.0
2024-03-01,60.74,60.77,59.19,59.92,3094753,56.6446651332756,56.672642412729,55.1991723615176,55.8799528282165,3318499.57586871,0.0,1.0
2024-03-04,62.86,62.9,60.335,60.8,1997817,58.6217262146477,58.6590292539189,56.2669718606549,56.7006196921823,2142256.54427455,0.0,1.0
2024-03-05,62.28,63.1,61.87,62.61,1966871,58.0808321452157,58.8455444502748,57.6984759926862,58.3885822192029,2109073.18913285,0.0,1.0
2024-03-06,62.61,62.76,62.15,62.75,1274963,58.3885822192029,58.5284686164698,57.9595972675844,58.519142856652,1367141.14979396,0.0,1.0
2024-03-07,62.93,63.08,62.345,62.88,1643317,58.6870065333723,58.8268929306392,58.1414495840314,58.6403777342833,1762126.66003324,0.0,1.0
2024-03-08,63.41,63.71,62.9398,63.4,1388728,59.1346430046263,59.4144157991601,58.6961457779937,59.1253172448085,1489131.20982418,0.0,1.0
2024-03-11,62.86,63.77,62.7,63.4,1279041,58.6217262146477,59.4703703580669,58.472514057563,59.1253172448085,1371513.98383609,0.0,1.0
2024-03-12,62.33,63.07,62.03,62.64,1596289,58.1274609443047,58.8175671708214,57.8476881497709,58.4165594986563,1711698.59742082,0.0,1.0
2024-03-13,63.3,63.52,62.39,62.39,1795587,59.0320596466306,59.2372263626221,58.1834155032114,58.1834155032114,1925405.58097379,0.0,1.0
2024-03-14,62.37,63.09,61.73,63.01,2325156,58.1647639835759,58.836218690457,57.5679153552371,58.7616126119146,2493261.72390125,0.0,1.0
2024-03-15,63.03,63.15,61.45,61.45,3247438,58.7802641315502,58.8921732493637,57.3067940803389,57.3067940803389,3482223.50076401,0.0,1.0
2024-03-18,62.38,63.41,62.25,63.15,1730807,58.1740897433937,59.1346430046263,58.0528548657623,58.8921732493637,1855942.07208478,0.0,1.0
2024-03-19,62.22,62.72,62.01,62.61,1377210,58.024877586309,58.4911655771986,57.8290366301353,58.3885822192029,1476780.47355706,0.0,1.0
2024-03-20,62.68,63.06,61.845,62.0,1499001,58.4538625379274,58.8082414110036,57.6751615931417,57.8197108703175,1607376.80284235,0.0,1.0
2024-03-21,63.45,63.78,62.68,62.84,2505166,59.1719460438975,59.4796961178847,58.4538625379274,58.6030746950121,2686286.2103957,0.0,1.0
2024-03-22,62.17,63.04,61.92,62.98,1510121,58.607737574921,59.4278876744896,58.372062258953,59.3713255986573,1601908.32225836,0.675,1.0
2024-03-25,61.53,62.47,61.52,62.26,1967148,58.004408766043,58.8905479540826,57.9949817534042,58.6925806886695,2086714.07941078,0.0,1.0
2024-03-26,61.26,61.71,61.22,61.55,1610749,57.7498794247975,58.1740949935399,57.7121713742426,58.0232627913204,1708652.6365565,0.0,1.0
2024-03-27,62.57,62.62,61.655,61.89,1527118,58.9848180804698,59.0319531436634,58.122246424027,58.3437812210369,1619938.42431868,0.0,1.0
2024-03-28,63.11,63.45,62.76,62.84,2133757,59.4938767629607,59.8143951926772,59.1639313206055,59.2393474217153,2263449.813609,0.0,1.0
2024-04-01,61.45,63.22,61.44,63.02,1630043,57.9289926649332,59.5975739019866,57.9195656522945,59.4090336492122,1729119.35357431,0.0,1.0
2024-04-02,60.84,61.23,60.44,61.03,1512815,57.3539448939713,57.7215983868814,56.9768643884225,57.533058134107,1604766.06744577,0.0,1.0
2024-04-03,61.42,61.57,60.35,60.64,1435828,57.900711627017,58.0421168165978,56.892021274674,57.1654046411969,1523099.68706586,0.0,1.0
2024-04-04,61.26,62.27,61.08,61.88,1105509,57.7498794247975,58.7020077013082,57.5801931973006,58.3343542083982,1172703.42405113,0.0,1.0
2024-04-05,61.79,61.985,61.03,61.03,1308716,58.2495110946497,58.4333378411047,57.533058134107,57.533058134107,1388261.63722819,0.0,1.0
2024-04-08,63.8,63.84,62.405,62.5,2259738,60.1443406350323,60.1820486855872,58.8292723719309,58.9188289919988,2397088.11964304,0.0,1.0
2024-04-09,64.47,64.8,64.07,64.13,2536043,60.7759504818266,61.0870418989043,60.3988699762778,60.4554320521101,2690187.3341971,0.0,1.0
2024-04-10,62.96,63.49,62.65,63.17,2038914,59.3524715733799,59.852103243232,59.0602341815796,59.550438838793,2162842.11991561,0.0,1.0
2024-04-11,62.79,63.5,62.21,63.37,1681068,59.1922123585217,59.8615302558708,58.6454456254759,59.7389790915674,1783245.72632406,0.0,1.0
2024-04-12,61.69,62.69,61.29,62.58,1400583,58.1552409682625,59.0979422321345,57.7781604627137,58.9942450931085,1485712.44536933,0.0,1.0
2024-04-15,60.66,62.22,60.29,62.12,1242937,57.1842586664743,58.6548726381146,56.8354591988417,58.5606025117274,1318484.4951781,0.0,1.0
2024-04-16,59.68,60.5,59.48,60.5,1358304,56.2604114278798,57.0334264642548,56.0718711751054,57.0334264642548,1440863.66705504,0.0,1.0
2024-04-17,60.41,61.07,59.51,59.82,2744789,56.9485833505063,57.5707661846618,56.1001522130216,56.3923896048219,2911621.21574576,0.0,1.0
2024-04-18,60.99,61.135,60.1,60.54,1789432,57.4953500835521,57.6320417668135,56.656345958706,57.0711345148097,1898196.24580773,0.0,1.0
2024-04-19,61.54,61.9,61.195,61.33,1826305,58.0138357786817,58.3532082336756,57.6886038426458,57.8158685132686,1937310.43968136,0.0,1.0
2024-04-22,62.54,62.85,61.8575,62.25,2465560,58.9565370425537,59.248774434354,58.313143429961,58.6831536760308,2615420.2762741,0.0,1.0
2024-04-23,63.09,63.58,62.52,62.52,2479432,59.4750227376832,59.9369463569805,58.9376830172762,58.9376830172762,2630135.43634828,0.0,1.0
2024-04-24,64.61,65.21,62.2406,62.29,3166226,60.9079286587687,61.4735494170918,58.6742922841504,58.7208617265857,3358673.76160639,0.0,1.0
2024-04-25,64.88,64.96,63.955,64.07,3344610,61.1624580000141,61.2378741011238,60.2904593309325,60.3988699762778,3547900.19720839,0.0,1.0
2024-04-26,65.14,66.07,65.0,65.0,2793597,61.4075603286208,62.2842725040217,61.2755821516787,61.2755821516787,2963395.83605287,0.0,1.0
2024-04-29,65.3,65.89,64.8,65.7,2927581,61.5583925308403,62.1145862765248,61.0870418989043,61.9354730363891,3105523.57591574,0.0,1.0
2024-04-30,64.4,65.05,64.36,64.94,1986630,60.7099613933555,61.3227172148723,60.6722533428007,61.2190200758464,2107380.22333848,0.0,1.0
2024-05-01,64.04,64.795,63.74,63.96,2357084,60.3705889383616,61.082328392585,60.0877785592,60.2951728372519,2500350.94926965,0.0,1.0
2024-05-02,65.56,65.67,63.76,64.49,2438287,61.803494859447,61.907191998473,60.1066325844775,60.794804507104,2586489.58418191,0.0,1.0
2024-05-03,65.91,66.71,65.45,66.32,1639215,62.1334403018022,62.8876013128998,61.6997977204211,62.5199478199897,1738848.84090132,0.0,1.0
2024-05-06,66.72,66.775,65.835,66.35,1443980,62.8970283255385,62.9488768950515,62.0627377070118,62.5482288579059,1531747.17732859,0.0,1.0
2024-05-07,66.7,67.29,66.5928,67.14,1616861,62.8781743002611,63.4343680459456,62.777116724774,63.2929628563648,1715136.13269067,0.0,1.0
2024-05-08,66.1,66.99,66.08,66.72,1591109,62.3125535419379,63.151557666784,62.2936995166605,62.8970283255385,1687818.88916198,0.0,1.0
2024-05-09,67.04,67.175,66.03,66.28,1635343,63.1986927299776,63.3259574006003,62.2465644534669,62.4822397694349,1734741.4951828,0.0,1.0
2024-05-10,66.8,67.32,66.75,67.21,1123940,62.9724444266483,63.4626490838617,62.9253093634547,63.3589519448358,1192254.68669005,0.0,1.0
2024-05-13,66.75,67.59,66.37,66.48,1411617,62.9253093634547,63.7171784251072,62.5670828831833,62.6707800222093,1497417.10772937,0.0,1.0
2024-05-14,67.39,67.46,66.75,66.97,1176088,63.5286381723328,63.5946272608038,62.9253093634547,63.1327036415065,1247572.31699194,0.0,1.0
2024-05-15,67.57,68.55,67.38,68.31,1320039,63.6983243998297,64.6221716384243,63.519211159694,64.395923335095,1400272.8654231,0.0,1.0
2024-05-16,67.09,67.69,67.09,67.47,1010465,63.2458277931712,63.8114485514944,63.2458277931712,63.6040542734425,1071882.5132892,0.0,1.0
2024-05-17,67.13,67.35,66.81,67.35,1606223,63.283535843726,63.4909301217779,62.981871439287,63.4909301217779,1703851.53977913,0.0,1.0
2024-05-20,66.47,67.18,66.37,67.12,1656654,62.6613530095705,63.3306709069197,62.5670828831833,63.2741088310873,1757347.80835615,0.0,1.0
2024-05-21,66.8,66.89,66.25,66.33,1453407,62.9724444266483,63.0572875403968,62.4539587315187,62.5293748326285,1541747.16392167,0.0,1.0
2024-05-22,66.26,67.54,65.92,66.7,1679535,62.4633857441574,63.6700433619136,62.1428673144409,62.8781743002611,1781619.54838334,0.0,1.0
2024-05-23,65.38,66.16,65.295,65.98,1552231,61.6338086319501,62.3691156177702,61.553679024521,62.1994293902733,1646577.82851004,0.0,1.0
2024-05-24,65.7,65.86,65.44,65.69,1427935,61.9354730363891,62.0863052386086,61.6903707077824,61.9260460237504,1514726.93919493,0.0,1.0
2024-05-28,64.64,66.05,64.53,66.0,1866101,60.9362096966848,62.2654184787443,60.8325125576589,62.2182834155507,1979525.29769114,0.0,1.0
2024-05-29,63.38,63.83,62.24,63.83,3213295,59.7484061042061,60.1726216729485,58.6737266633921,60.1726216729485,3408603.68299704,0.0,1.0
2024-05-30,63.9,64.0,63.44,63.67,1586852,60.2386107614196,60.3328808878067,59.8049681800384,60.021789470729,1683303.14259077,0.0,1.0
2024-05-31,65.03,65.07,63.82,64.28,4933552,61.3038631895949,61.3415712401498,60.1631946603098,60.5968372416909,5233420.3729995,0.0,1.0
2024-06-03,65.42,65.88,64.85,65.41,2248486,61.671516682505,62.1051592638861,61.1341769620979,61.6620896698662,2385152.20693005,0.0,1.0
2024-06-04,65.61,65.99,65.09,65.42,2933550,61.8506299226406,62.208856402912,61.3604252654272,61.671516682505,3111855.38030464,0.0,1.0
2024-06-05,65.74,65.86,65.01,65.5,1505086,61.973181086944,62.0863052386086,61.2850091643175,61.7469327836147,1596567.28773029,0.0,1.0
2024-06-06,65.27,65.8,65.12,65.48,1232778,61.5301114929242,62.0297431627763,61.3887063033434,61.7280787583373,1307708.01657418,0.0,1.0
2024-06-07,65.07,65.28,64.32,64.39,2168377,61.3415712401498,61.5395385055629,60.6345452922458,60.7005343807168,2300174.06690829,0.0,1.0
2024-06-10,66.05,66.54,64.78,65.03,1294408,62.2654184787443,62.7273420980416,61.0681878736269,61.3038631895949,1373083.97644811,0.0,1.0
2024-06-11,65.55,66.07,65.37,65.6,1229009,61.7940678468083,62.2842725040217,61.6243816193114,61.8412029100019,1303709.93134353,0.0,1.0
2024-06-12,65.79,66.87,65.66,66.75,1183479,62.0203161501376,63.0384335151193,61.8977649858342,62.9253093634547,1255412.55258221,0.0,1.0
2024-06-13,65.96,66.44,65.48,65.98,1115074,62.1805753649958,62.6330719716544,61.7280787583373,62.1994293902733,1182849.79848232,0.0,1.0
2024-06-14,66.71,66.84,65.66,65.83,1287936,62.8876013128998,63.0101524772032,61.8977649858342,62.0580242006925,1366218.59899713,0.0,1.0
2024-06-17,67.01,67.2,65.89,66.12,1349035,63.1704116920614,63.3495249321971,62.1145862765248,62.3314075672154,1431031.28392878,0.0,1.0
2024-06-18,67.82,67.93,67.025,67.23,1281306,63.9339997157977,64.0376968548236,63.1845522110195,63.3778059701133,1359185.61807933,0.0,1.0
2024-06-20,67.85,67.94,67.42,67.54,1657982,63.9622807537139,64.0471238674623,63.5569192102489,63.6700433619136,1758756.52610258,0.0,1.0
2024-06-21,68.31,68.42,67.48,68.17,2977056,64.395923335095,64.4996204741209,63.6134812860812,64.2639451581529,3158005.73744037,0.0,1.0
2024-06-24,69.19,69.57,68.35,68.53,1646889,65.2255004473023,65.5837269275737,64.4336313856499,64.6033176131468,1746989.27763785,0.0,1.0
2024-06-25,68.59,69.18,68.38,69.16,1946650,64.6598796889791,65.2160734346636,64.461912423566,65.1972194093862,2064970.18154455,0.0,1.0
2024-06-26,68.02,68.44,67.46,67.94,1198696,64.1225399685721,64.5184744993983,63.5946272608038,64.0471238674623,1271554.46368722,0.0,1.0
2024-06-27,68.31,68.47,67.66,68.1,1179494,64.395923335095,64.5467555373145,63.7831675135782,64.1979560696819,1251185.33856148,0.0,1.0
2024-06-28,69.34,69.65,68.51,69.34,2723104,65.3669056368831,65.6591430286834,64.5844635878694,65.3669056368831,2888618.17031551,0.0,1.0
2024-07-01,68.14,68.73,67.79,68.52,1054999,64.8719874733503,65.4336909163981,64.5387735664576,65.2337625722625,1108145.97578858,0.675,1.0
2024-07-02,68.2,68.56,67.93,68.14,963495,64.9291098573891,65.2718441616216,64.6720591292147,64.8719874733503,1012032.34026043,0.0,1.0
2024-07-03,67.49,68.295,67.47,68.21,713289,64.2531616462638,65.0195536321171,64.2341208515842,64.9386302547289,749221.880707239,0.0,1.0
2024-07-05,67.87,68.16,67.2875,67.68,1357236,64.6149367451759,64.8910282680299,64.060373600133,64.4340491957199,1425608.56607009,0.0,1.0
2024-07-08,67.99,68.36,67.7,67.89,1347286,64.7291815132534,65.0814362148258,64.4530899903994,64.6339775398555,1415157.32160532,0.0,1.0
2024-07-09,67.95,68.47,67.52,68.02,1176241,64.6910999238943,65.1861605855635,64.2817228382832,64.7577427052728,1235495.7025623,0.0,1.0
2024-07-10,67.84,68.41,67.44,68.4,1038248,64.5863755531565,65.1290382015247,64.2055596595648,65.119517804185,1090551.12191626,0.0,1.0
2024-07-11,67.7,69.35,67.4,68.87,1528761,64.4530899903994,66.0239555514653,64.1674780702056,65.5669764791552,1605774.3657506,0.0,1.0
2024-07-12,67.19,68.04,66.61,68.01,1969166,63.96754972607,64.7767834999524,63.415366680362,64.748222307933,2068365.35253558,0.0,1.0
2024-07-15,67.93,68.99,67.26,67.5,2224171,64.6720591292147,65.6812212472327,64.0341925074485,64.2626820436036,2336216.56808741,0.0,1.0
2024-07-16,69.04,69.15,67.87,68.14,1508919,65.7288232339317,65.8335476046694,64.6149367451759,64.8719874733503,1584932.79864808,0.0,1.0
2024-07-17,69.67,69.94,68.95,68.95,1490793,66.3286082663387,66.5856589945131,65.6431396578736,65.6431396578736,1565893.6773246,0.0,1.0
2024-07-18,70.07,71.17,69.195,69.33,1824233,66.7094241599304,67.7566678673077,65.8763893926985,66.0049147567857,1916131.1601724,0.0,1.0
2024-07-19,70.14,70.59,69.91,70.59,1708298,66.776066941309,67.2044848215996,66.5570978024937,67.2044848215996,1794355.78057199,0.0,1.0
2024-07-22,71.04,71.14,69.97,70.0,1269750,67.6329027018903,67.7281066752883,66.6142201865325,66.6427813785519,1333715.34262833,0.0,1.0
2024-07-23,70.86,71.4,70.47,71.0,1604240,67.4615355497741,67.9756370061229,67.0902400535221,67.5948211125312,1685055.72062065,0.0,1.0
2024-07-24,70.01,71.4,69.855,71.05,1682210,66.6523017758916,67.9756370061229,66.5047356171249,67.6424230992301,1766953.56292404,0.0,1.0
2024-07-25,69.52,71.35,69.04,70.21,2569819,66.1858023062418,67.9280350194239,65.7288232339317,66.8427097226875,2699277.04514888,0.0,1.0
2024-07-26,70.77,71.21,69.605,69.93,1415699,67.3758519737159,67.7947494566668,66.26672568363,66.5761385971733,1487016.71734088,0.0,1.0
2024-07-29,71.29,71.775,70.33,70.9,1809570,67.8709126353852,68.3326519063651,66.956954490765,67.4996171391332,1900729.4920732,0.0,1.0
2024-07-30,69.57,71.5,68.5,71.5,3479126,66.2334042929407,68.0708409795208,65.2147217775829,68.0708409795208,3654391.59294123,0.0,1.0
2024-07-31,69.63,70.4,69.35,70.23,4233388,66.2905266769795,67.0235972721436,66.0239555514653,66.8617505173671,4446650.54294046,0.0,1.0
2024-08-01,70.67,71.12,69.96,70.18,2562773,67.280648000318,67.7090658806087,66.6046997891927,66.8141485306681,2691876.09354095,0.0,1.0
2024-08-02,70.22,72.325,69.62,70.55,3207493,66.8522301200273,68.8562737600538,66.2810062796397,67.1664032322405,3369074.71980544,0.0,1.0
2024-08-05,69.17,70.67,68.87,69.49,4061444,65.852588399349,67.280648000318,65.5669764791552,66.1572411142224,4266044.63557847,0.0,1.0
2024-08-06,71.42,71.86,69.1,69.18,2710097,67.9946778008025,68.4135752837534,65.7859456179705,65.8621087966888,2846621.73570467,0.0,1.0
2024-08-07,70.04,72.13,69.95,71.75,2253806,66.680862967911,68.6706260119278,66.5951793918529,68.3088509130156,2367344.4705712,0.0,1.0
2024-08-08,70.39,70.495,69.26,70.0,2382288,67.0140768748038,67.1140410468716,65.9382719754072,66.6427813785519,2502298.92196051,0.0,1.0
2024-08-09,71.35,71.475,70.21,70.65,1206120,67.9280350194239,68.0470399861713,66.8427097226875,67.2616072056384,1266879.89687015,0.0,1.0
2024-08-12,70.85,71.19,70.32,70.89,1186694,67.4520151524343,67.7757086619872,66.9474340934252,67.4900967417934,1246475.28632013,0.0,1.0
2024-08-13,71.15,71.58,70.75,71.58,1064496,67.7376270726281,68.1470041582392,67.3568111790363,68.1470041582392,1118121.39977671,0.0,1.0
2024-08-14,71.19,71.75,70.86,71.24,1515296,67.7757086619872,68.3088509130156,67.4615355497741,67.8233106486862,1591631.04849249,0.0,1.0
2024-08-15,71.24,71.6,70.62,71.2,1536831,67.8233106486862,68.1660449529188,67.233046013619,67.785229059327,1614250.90271852,0.0,1.0
2024-08-16,71.41,71.47,70.7,71.3,1442953,67.9851574034627,68.0422797875014,67.3092091923374,67.880433032725,1515643.67378742,0.0,1.0
2024-08-19,71.59,71.966,71.25,71.53,770163,68.156524555579,68.5144914955552,67.832831046026,68.0994021715402,808960.983992644,0.0,1.0
2024-08-20,71.98,71.985,71.34,71.59,875055,68.5278200518309,68.5325802505008,67.9185146220841,68.156524555579,919137.057801639,0.0,1.0
2024-08-21,72.31,72.39,71.61,72.0,1529878,68.8419931640441,68.9181563427624,68.1755653502586,68.5468608465105,1606947.63610911,0.0,1.0
2024-08-22,72.59,72.62,71.93,72.41,1101859,69.1085642895583,69.1371254815777,68.4802180651319,68.937197137442,1157366.6105242,0.0,1.0
2024-08-23,73.63,73.835,72.54,72.8,1099263,70.0986856128967,70.2938537583625,69.0609623028593,69.3084926336939,1154639.83357641,0.0,1.0
2024-08-26,72.93,73.71,72.76,73.19,1710049,69.4322577991112,70.1748487916151,69.2704110443348,69.6797881299459,1796194.98952253,0.0,1.0
2024-08-27,73.44,73.73,72.23,72.56,1306819,69.9177980634407,70.1938895862947,68.7658299853257,69.0800030975389,1372651.74273535,0.0,1.0
2024-08-28,74.19,74.38,73.39,73.51,1399362,70.6318278639252,70.8127154133812,69.8701960767417,69.9844408448192,1469856.71926841,0.0,1.0
2024-08-29,74.04,74.46,73.82,74.05,1264084,70.4890219038283,70.8888785920996,70.2795731623528,70.4985423011681,1327763.91035321,0.0,1.0
2024-08-30,74.88,75.11,73.86,74.5,2030145,71.2887352803709,71.5077044191861,70.317654751712,70.9269601814588,2132416.25064791,0.0,1.0
2024-09-03,75.66,75.92,74.49,74.55,1539098,72.0313262728748,72.2788566037094,70.917439784119,70.9745621681577,1616632.10585436,0.0,1.0
2024-09-04,75.48,76.75,74.98,75.58,2129622,71.8599591207585,73.0690495829122,71.3839392537688,71.9551630941564,2236904.53664014,0.0,1.0
2024-09-05,75.4,76.31,74.77,76.22,1502024,71.7837959420401,72.6501520999613,71.1840109096332,72.5644685239032,1577690.4538657,0.0,1.0
2024-09-06,74.34,75.22,73.76,75.12,2268886,70.7746338240221,71.6124287899239,70.2224507783141,71.5172248165259,2383184.14559922,0.0,1.0
2024-09-09,75.1,75.29,73.84,74.56,1698900,71.4981840218463,71.6790715713024,70.2986139570324,70.9840825654975,1784484.34384034,0.0,1.0
2024-09-10,76.88,76.94,75.33,76.27,1309314,73.1928147483295,73.2499371323683,71.7171531606616,72.6120705106021,1375272.431674,0.0,1.0
2024-09-11,76.73,76.79,75.27,76.17,1195522,73.0500087882326,73.1071311722714,71.6600307766228,72.5168665372042,1255748.00854476,0.0,1.0
2024-09-12,77.38,77.455,76.155,76.71,1162218,73.6688346153192,73.7402375953676,72.5025859411945,73.030967993553,1220766.2753131,0.0,1.0
2024-09-13,78.08,78.11,77.24,77.53,1015618,74.3352624291047,74.3638236211241,73.5355490525621,73.8116405754161,1066781.10561094,0.0,1.0
2024-09-16,77.77,78.835,77.73,78.68,1457730,74.0401301115711,75.0540524282591,74.0020485222119,74.9064862694923,1531165.08478802,0.0,1.0
2024-09-17,77.34,78.26,77.06,77.76,1543953,73.63075302596,74.506629581221,73.3641819004458,74.0306097142313,1621731.68292737,0.0,1.0
2024-09-18,77.08,78.37,76.99,77.65,2018755,73.3832226951254,74.6113539519587,73.2975391190672,73.9258853434936,2120452.46427064,0.0,1.0
2024-09-19,77.06,77.66,76.5,77.66,1558341,73.3641819004458,73.9354057408334,72.8310396494174,73.9354057408334,1636844.49753634,0.0,1.0
2024-09-20,76.58,77.16,76.28,77.01,4481158,72.9072028281357,73.4593858738437,72.6215909079419,73.3165799137468,4706902.28575836,0.0,1.0
2024-09-23,77.44,77.75,76.91,76.91,1561545,73.7259569993579,74.0210893168915,73.2213759403489,73.2213759403489,1640209.90329163,0.0,1.0
2024-09-24,75.28,76.11,75.26,75.35,1620317,72.3121779943987,73.1094562586833,72.2929664699581,72.3794183299407,1686817.72756794,0.675,1.0
2024-09-25,75.19,75.82,74.91,75.48,1482713,72.225726134416,72.8308891542947,71.9567647922477,72.5042932388046,1543566.21160887,0.0,1.0
2024-09-26,74.31,75.17,74.15,75.13,1360074,71.3804190590298,72.2065146099754,71.2267268635051,72.1680915610942,1415893.88619896,0.0,1.0
2024-09-27,73.97,74.77,73.83,74.77,2952446,71.0538231435397,71.8222841211635,70.9193424724555,71.8222841211635,3073619.70064318,0.0,1.0
2024-09-30,74.46,74.56,73.4653,73.6,3073306,71.5245054923343,71.6205631145372,70.5690203242813,70.6984099413887,3199440.01268944,0.0,1.0
2024-10-01,73.88,75.08,73.46,74.86,1508249,70.967371283557,72.1200627499927,70.5639292703045,71.9087359811462,1570150.25503443,0.0,1.0
2024-10-02,73.86,74.065,73.0045,73.4,1610547,70.9481597591164,71.1450778846325,70.12638680117,70.5062946969828,1676646.749174,0.0,1.0
2024-10-03,73.34,73.855,72.81,73.84,1223077,70.448660123661,70.9433568780063,69.9395547259852,70.9289482346758,1273274.28261298,0.0,1.0
2024-10-04,73.53,73.645,72.5,72.81,1050208,70.6311696058466,70.74163587138,69.641776097156,69.9395547259852,1093310.42754823,0.0,1.0
2024-10-07,72.89,73.08,72.47,73.08,1055501,70.0164008237476,70.1989103059332,69.6129588104951,70.1989103059332,1098820.66179994,0.0,1.0
2024-10-08,72.87,73.28,72.5,73.27,986162,69.997189299307,70.3910255503392,69.641776097156,70.3814197881189,1026635.86437336,0.0,1.0
2024-10-09,72.62,73.106,72.02,73.01,1495721,69.7570452437996,70.223885287706,69.1806995105817,70.1316699703912,1557108.08335384,0.0,1.0
2024-10-10,72.16,73.04,71.77,72.44,1133406,69.3151801816659,70.1604872570521,68.9405554550743,69.5841415238342,1179923.02329227,0.0,1.0
2024-10-11,73.09,73.165,72.22,72.63,1045041,70.2085160681535,70.2805592848058,69.3728147549877,69.7666510060199,1087931.36456343,0.0,1.0
2024-10-14,73.63,73.81,72.68,73.0,902938,70.7272272280496,70.9001309480149,69.8146798171213,70.1220642081709,939996.201542501,0.0,1.0
2024-10-15,73.96,74.85,73.81,74.03,1249606,71.0442173813194,71.8991302189259,70.9001309480149,71.1114577168615,1300892.08054675,0.0,1.0
2024-10-16,74.69,74.76,74.121,74.13,920728,71.7454380234011,71.8126783589432,71.1988701530662,71.2075153390645,958516.335178965,0.0,1.0
2024-10-17,74.87,74.94,73.98,74.53,2033341,71.9183417433665,71.9855820789085,71.06342890576,71.5917458278764,2116792.97630693,0.0,1.0
2024-10-18,75.63,75.77,74.89,75.28,1260197,72.6483796721091,72.7828603431932,71.9375532678071,72.3121779943987,1311917.75425916,0.0,1.0
2024-10-21,74.16,75.5,73.965,75.29,1419749,71.2363326257254,72.5235047632452,71.0490202624296,72.321783756619,1478018.05566248,0.0,1.0
2024-10-22,74.15,74.69,73.935,73.99,1220923,71.2267268635051,71.7454380234011,71.0202029757687,71.0730346679803,1271031.87857403,0.0,1.0
2024-10-23,75.86,75.98,74.22,74.22,1392262,72.8693122031759,72.9845813498195,71.2939671990471,71.2939671990471,1449402.93968353,0.0,1.0
2024-10-24,76.06,76.46,75.7,76.16,1255055,73.0614274475819,73.4456579363937,72.7156200076512,73.1574850697848,1306564.71731938,0.0,1.0
2024-10-25,74.67,76.4199,74.57,76.32,1056501,71.7262264989605,73.4071388298904,71.6301688767575,73.3111772653096,1099861.70360075,0.0,1.0
2024-10-28,75.01,75.545,74.81,75.11,1241818,72.0528224144506,72.5667306932365,71.8607071700447,72.1488800366536,1292784.44700202,0.0,1.0
2024-10-29,74.24,75.18,74.0111,74.87,1167368,71.3131787234877,72.2161203721957,71.0933028262651,71.9183417433665,1215278.88493149,0.0,1.0
2024-10-30,73.95,74.69,73.77,74.13,1660928,71.0346116190991,71.7454380234011,70.8617078991337,71.2075153390645,1729095.47614076,0.0,1.0
2024-10-31,70.37,72.25,70.225,71.28,4134555,67.5957487442327,69.4016320416486,67.4564651920383,68.4698731062797,4304244.58276045,0.0,1.0
2024-11-01,69.12,70.7,68.93,70.2,2350630,66.3950284666955,67.9127388975025,66.2125189845098,67.4324507864876,2447104.08824509,0.0,1.0
2024-11-04,70.22,70.22,69.205,69.36,1565970,67.4516623109282,67.4516623109282,66.476677445568,66.6255667599826,1630240.22881916,0.0,1.0
2024-11-05,72.03,72.04,69.73,69.78,1273951,69.190305272802,69.1999110350223,66.9809799621336,67.0290087732351,1326236.24318754,0.0,1.0
2024-11-06,71.38,73.49,70.895,73.49,2442711,68.5659307284827,70.5927465569654,68.1000512607983,70.5927465569654,2542964.25830576,0.0,1.0
2024-11-07,71.79,71.94,70.88,71.37,1796595,68.9597669795149,69.1038534128193,68.0856426174678,68.5563249662624,1870330.49413166,0.0,1.0
2024-11-08,73.53,73.91,71.965,72.11,1366176,70.6311696058466,70.9961885702179,69.1278678183701,69.2671513705644,1422246.32326752,0.0,1.0
2024-11-11,73.5,74.41,73.31,73.58,932771,70.6023523191857,71.4764766812328,70.4198428370001,70.6791984169481,971053.601586157,0.0,1.0
2024-11-12,73.05,73.69,72.715,73.33,1359990,70.1700930192723,70.7848618013714,69.8482999848924,70.4390543614407,1415806.43868769,0.0,1.0
2024-11-13,74.64,74.775,73.895,73.98,1382119,71.6974092122996,71.8270870022736,70.9817799268875,71.06342890576,1438843.65269788,0.0,1.0
2024-11-14,73.07,74.41,72.99,74.33,1834877,70.1893045437129,71.4764766812328,70.1124584459506,71.3996305834704,1910183.65635038,0.0,1.0
2024-11-15,73.59,73.81,72.529383,72.75,1486706,70.6888041791684,70.9001309480149,69.6700007082879,69.8819201526634,1547723.09151951,0.0,1.0
2024-11-18,74.42,74.54,73.15,73.31,1924243,71.4860824434531,71.6013515900967,70.2661506414753,70.4198428370001,2003217.39792184,0.0,1.0
2024-11-19,74.5,74.68,73.59,74.01,1240791,71.5629285412155,71.7358322611808,70.6888041791684,71.0922461924209,1291715.29707258,0.0,1.0
2024-11-20,73.92,74.22,73.38,74.12,1360226,71.0057943324382,71.2939671990471,70.4870831725422,71.1979095768442,1416052.12455268,0.0,1.0
2024-11-21,75.05,75.28,73.88,74.15,1275718,72.0912454633318,72.3121779943987,70.967371283557,71.2267268635051,1328075.76404958,0.0,1.0
2024-11-22,75.79,76.27,74.76,75.11,1049624,72.8020718676338,73.2631484542081,71.8126783589432,72.1488800366536,1092702.45913656,0.0,1.0
2024-11-25,76.41,77.22,76.255,76.54,2317026,73.3976291252923,74.1756958651363,73.2487398108777,73.5225040341561,2412120.91957057,0.0,1.0
2024-11-26,77.1,77.365,76.38,76.51,1071533,74.0604267184928,74.3149794173307,73.3688118386314,73.4936867474952,1115510.64395057,0.0,1.0
2024-11-27,77.48,78.32,77.31,77.81,1234645,74.4254456828641,75.2323297093691,74.262147725119,74.7424358361339,1285317.05416478,0.0,1.0
2024-11-29,76.66,77.75,76.59,77.46,1464554,73.6377731807997,74.6848012628121,73.5705328452576,74.4062341584235,1524661.9335479,0.0,1.0
2024-12-02,75.24,76.385,74.92,76.17,1705394,72.2737549455175,73.3736147197415,71.966370554468,73.1670908320051,1775386.44085571,0.0,1.0
2024-12-03,74.03,75.47,74.01,75.31,1479000,71.1114577168615,72.4946874765843,71.0922461924209,72.3409952810595,1539700.82340245,0.0,1.0
2024-12-04,73.79,74.195,73.49,74.09,1303162,70.8809194235744,71.2699527934964,70.5927465569654,71.1690922901833,1356646.11523109,0.0,1.0
2024-12-05,73.38,73.64,72.9,73.26,1180334,70.4870831725422,70.7368329902699,70.0260065859679,70.3718140258986,1228777.03292083,0.0,1.0
2024-12-06,73.75,73.97,73.22,73.62,1028988,70.8424963746932,71.0538231435397,70.3333909770174,70.7176214658293,1071219.52053498,0.0,1.0
2024-12-09,73.66,73.91,72.83,73.69,1302905,70.7560445147105,70.9961885702179,69.9587662504258,70.7848618013714,1356378.56748828,0.0,1.0
2024-12-10,72.9,73.84,72.76,73.84,1092630,70.0260065859679,70.9289482346758,69.8915259148837,70.9289482346758,1137473.50282232,0.0,1.0
2024-12-11,72.78,73.42,72.51,73.13,1309823,69.9107374393243,70.5255062214233,69.6513818593763,70.2469391170347,1363580.49466631,0.0,1.0
2024-12-12,73.79,74.39,72.64,72.73,1479355,70.8809194235744,71.4572651567922,69.7762567682401,69.8627086282228,1540070.39324174,0.0,1.0
2024-12-13,73.28,74.02,72.95,73.43,1029769,70.3910255503392,71.1018519546412,70.0740353970694,70.5351119836436,1072032.57418142,0.0,1.0
2024-12-16,73.46,74.37,73.12,73.18,1116255,70.5639292703045,71.4380536323516,70.2373333548144,70.2949679281362,1162068.11536653,0.0,1.0
2024-12-17,72.77,73.59,72.73,73.15,1551694,69.901131677104,70.6888041791684,69.8627086282228,70.2661506414753,1615378.31607075,0.0,1.0
2024-12-18,70.19,73.21,70.15,72.5,1402826,67.4228450242673,70.3237852147971,67.3844219753861,69.641776097156,1460400.50526732,0.0,1.0
2024-12-19,69.49,71.39,69.35,70.33,1458292,66.7504416688465,68.575536490703,66.6159609977623,67.5573256953515,1518142.92979121,0.0,1.0
2024-12-20,71.35,72.12,69.945,70.52,5177014,68.5371134418218,69.2767571327847,67.18750384987,67.7398351775371,5389487.97739419,0.0,1.0
2024-12-23,71.44,71.61,70.51,70.75,1300871,68.6235653018045,68.7868632595495,67.7302294153168,67.960767708604,1354261.08846543,0.0,1.0
2024-12-24,72.22,72.34,71.07,71.22,568672,69.3728147549877,69.4880839016312,68.2681520996535,68.4122385329579,592011.322951938,0.0,1.0
2024-12-26,72.37,72.55,71.8,72.05,747229,69.5169011882921,69.6898049082575,68.9693727417352,69.2095167972426,777896.623779708,0.0,1.0
2024-12-27,71.58,72.66,71.41,71.72,946105,68.7580459728886,69.7954682926807,68.5947480151436,68.8925266439728,984934.852958197,0.0,1.0
2024-12-30,71.16,71.42,70.33,71.17,894194,68.3546039596361,68.6043537773639,67.5573256953515,68.3642097218564,930893.332036193,0.0,1.0
2024-12-31,71.76,71.96,70.9,71.92,1684505,68.930949692854,69.1230649372599,68.1048541419084,69.0846418883787,1753640.11867853,0.0,1.0
2025-01-02,70.07,71.3316,69.87,70.75,1183815,67.9559648274938,69.1795019364757,67.7619988939202,68.6154490016439,1220642.17998476,0.675,1.0
2025-01-03,70.9,70.97,69.82,69.92,1096813,68.760923451824,68.8288115285748,67.7135074105268,67.8104903773136,1130933.6436484,0.0,1.0
2025-01-06,68.39,71.02,68.33,70.64,1654689,66.326650985476,68.8773030119682,66.2684612054039,68.5087677381784,1706164.5511814,0.0,1.0
2025-01-07,67.45,69.065,67.18,68.77,2071958,65.4150110976803,66.9812860112867,65.153157087356,66.6951862592657,2136414.32990532,0.0,1.0
2025-01-08,67.52,67.67,66.67,67.58,1735210,65.482899174431,65.6283736246112,64.6585439567434,65.5410889545031,1789190.47075038,0.0,1.0
2025-01-10,66.98,68.0,66.64,67.15,2038069,64.9591911537824,65.9484174150075,64.6294490667074,65.1240621973199,2101471.0804639,0.0,1.0
2025-01-13,69.21,69.39,66.995,67.2,2270302,67.1219113131275,67.2964806533437,64.9737385988004,65.1725536807133,2340928.5931533,0.0,1.0
2025-01-14,69.92,70.11,68.89,69.34,1417498,67.8104903773136,67.9947580142085,66.8115658194098,67.2479891699503,1461594.80057614,0.0,1.0
2025-01-15,69.46,72.0,69.4054,71.64,1777848,67.3643687300945,69.8277360864786,67.3114160302289,69.4785974060462,1833154.89193966,0.0,1.0
2025-01-16,70.25,70.32,69.11,69.68,1331320,68.13053416771,68.1984222444607,67.0249283463407,67.5777312570254,1372735.89797166,0.0,1.0
2025-01-17,69.77,70.54,69.57,69.93,1346399,67.6650159271335,68.4117847713916,67.4710499935599,67.8201886739923,1388283.98904331,0.0,1.0
2025-01-21,70.13,70.67,69.56,69.88,1438004,68.0141546075659,68.5378626282144,67.4613516968812,67.7716971905989,1482738.71963678,0.0,1.0
2025-01-22,68.38,69.665,68.24,69.51,1608225,66.3169526887973,67.5631838120074,66.1811765352958,67.4128602134878,1658255.1073487,0.0,1.0
2025-01-23,68.19,68.85,67.72,68.55,1533892,66.1326850519024,66.7727726326951,65.6768651080046,66.4818237323348,1581609.68964001,0.0,1.0
2025-01-24,68.25,68.74,67.81,67.92,1632236,66.1908748319745,66.6660913692297,65.7641497781127,65.8708310415781,1683013.06309652,0.0,1.0
2025-01-27,70.14,70.41,68.15,68.38,1527427,68.0238529042445,68.2857069145688,66.0938918651877,66.3169526887973,1574943.57061499,0.0,1.0
2025-01-28,69.26,70.36,69.06,70.02,1675167,67.1704027965209,68.2372154311754,66.9764368629474,67.9074733441004,1727279.5991929,0.0,1.0
2025-01-29,68.48,69.77,68.29,69.27,2498632,66.4139356555841,67.6650159271335,66.2296680186892,67.1801010931996,2576361.68781414,0.0,1.0
2025-01-30,69.74,70.45,69.25,69.57,1515077,67.6359210370974,68.3245001012835,67.1607044998422,67.4710499935599,1562209.37572575,0.0,1.0
2025-01-31,70.63,70.95,69.425,69.7,2584176,68.4990694414997,68.8094149352174,67.3304246917191,67.5971278503827,2664566.86737734,0.0,1.0
2025-02-03,70.33,70.66,69.09,70.09,2594434,68.2081205411394,68.5281643315358,67.0055317529834,67.9753614208511,2675143.98245215,0.0,1.0
2025-02-04,70.62,71.385,69.1065,70.5,2609783,68.4893711448211,69.2312908407399,67.0215339425032,68.3729915846769,2690970.47292624,0.0,1.0
2025-02-05,71.93,72.3,70.72,71.21,1629135,69.7598480097278,70.1186849868389,68.5863541116078,69.061570648863,1679815.59440409,0.0,1.0
2025-02-06,72.12,72.57,71.71,72.21,1962404,69.9441156466227,70.3805389971632,69.5464854827969,70.0314003167308,2023452.22570319,0.0,1.0
2025-02-07,71.33,72.44,70.96,72.27,1374761,69.1779502090072,70.2544611403404,68.8191132318961,70.0895900968029,1417528.29960596,0.0,1.0
2025-02-10,70.91,71.215,69.97,71.19,1015797,68.7706217485027,69.0664197972024,67.858981860707,69.0421740555057,1047397.32517495,0.0,1.0
2025-02-11,71.44,71.48,70.34,70.4,1234972,69.2846314724726,69.3234246591873,68.2178188378181,68.2760086178902,1273390.61787538,0.0,1.0
2025-02-12,70.97,71.495,70.1,70.19,931308,68.8288115285748,69.3379721042053,67.9850597175298,68.0723443876379,960279.965499044,0.0,1.0
2025-02-13,71.52,71.75,70.775,70.95,796005,69.362217845902,69.5852786695116,68.6396947433406,68.8094149352174,820767.838284506,0.0,1.0
2025-02-14,71.23,72.52,71.22,71.9,1901216,69.0809672422204,70.3320475137698,69.0712689455417,69.7307531196918,1960360.73445759,0.0,1.0
2025-02-18,71.26,71.63,70.53,71.04,1850656,69.1100621322564,69.4688991093675,68.402086474713,68.8966996053255,1908227.86857903,0.0,1.0
2025-02-19,71.12,71.39,70.53,70.96,993111,68.9742859787549,69.2361399890792,68.402086474713,68.8191132318961,1024005.58871686,0.0,1.0
2025-02-20,71.66,71.9,70.71,71.05,1105761,69.4979939994035,69.7307531196918,68.5766558149292,68.9063979020042,1140160.00606694,0.0,1.0
2025-02-21,71.56,71.93,70.875,71.7,1115048,69.4010110326168,69.7598480097278,68.7366777101273,69.5367871861182,1149735.91440187,0.0,1.0
2025-02-24,72.21,72.69,71.3,71.67,996958,70.0314003167308,70.4969185573073,69.1488553189711,69.5076922960822,1027972.26464714,0.0,1.0
2025-02-25,72.98,73.5746,72.435,72.44,1236311,70.778169160989,71.3548298815031,70.249611992001,70.2544611403404,1274771.27268969,0.0,1.0
2025-02-26,72.82,73.5799,72.61,72.97,1456593,70.6229964141301,71.3599699787428,70.4193321838779,70.7684708643103,1501906.00294011,0.0,1.0
2025-02-27,73.68,74.39,72.53,72.62,1816737,71.4570499284964,72.1456289926825,70.3417458104485,70.4290304805566,1873253.68587066,0.0,1.0
2025-02-28,74.17,74.92,73.21,74.28,2851584,71.9322664657516,72.6596387166524,71.0012299845985,72.0389477292171,2940293.63555089,0.0,1.0
2025-03-03,75.02,75.62,73.79,74.17,1779533,72.7566216834392,73.3385194841598,71.5637311919618,71.9322664657516,1834892.31043265,0.0,1.0
2025-03-04,73.44,75.86,73.41,75.3,2141696,71.2242908082081,73.5712786044481,71.1951959181721,73.0281739904422,2208321.80222809,0.0,1.0
2025-03-05,73.67,73.91,72.21,72.67,1387691,71.4473516318177,71.680110752106,70.0314003167308,70.47752196395,1430860.537656,0.0,1.0
2025-03-06,71.91,73.16,71.37,73.09,1715093,69.7404514163705,70.9527385012052,69.2167433957219,70.8848504244544,1768447.65305103,0.0,1.0
2025-03-07,71.97,72.72,71.38,72.14,1811737,69.7986411964425,70.5260134473433,69.2264416924006,69.96351223998,1868098.14138109,0.0,1.0
2025-03-10,70.88,73.14,70.62,72.11,2041741,68.7415268584667,70.9333419078478,68.4893711448211,69.934417349944,2105257.31233704,0.0,1.0
2025-03-11,69.78,71.34,69.21,71.2,2180633,67.6747142238121,69.1876485056858,67.1219113131275,69.0518723521844,2248470.0893862,0.0,1.0
2025-03-12,68.97,69.98,68.76,69.62,1245913,66.8891521928393,67.8686801573857,66.685487962587,67.5195414769533,1284671.98032746,0.0,1.0
2025-03-13,68.28,69.68,68.14,68.97,1912121,66.2199697220105,67.5777312570254,66.084193568509,66.8891521928393,1971604.97698935,0.0,1.0
2025-03-14,68.94,68.97,67.76,68.53,2577179,66.8600573028032,66.8891521928393,65.7156582947193,66.4624271389774,2657352.19841864,0.0,1.0
2025-03-17,70.06,70.61,68.71,68.71,1600680,67.9462665308151,68.4796728481424,66.6369964791936,66.6369964791936,1650475.39071393,0.0,1.0
2025-03-18,69.51,70.4,69.11,69.88,1553252,67.4128602134878,68.2760086178902,67.0249283463407,67.7716971905989,1601571.95790364,0.0,1.0
2025-03-19,69.77,70.105,68.795,69.3,1248010,67.6650159271335,67.9899088658692,66.7194320009624,67.2091959832356,1286834.21568639,0.0,1.0
2025-03-20,70.17,70.39,69.215,69.91,1501247,68.0529477942806,68.2663103212115,67.1267604614669,67.8007920806349,1547949.13966759,0.0,1.0
2025-03-21,69.81,70.19,68.915,69.85,3054298,67.7038091138482,68.0723443876379,66.8358115611065,67.7426023005629,3149313.84468275,0.0,1.0
2025-03-24,71.36,71.55,69.9,70.12,1375080,69.2070450990432,69.3913127359381,67.7910937839563,68.0044563108872,1417857.2233444,0.0,1.0
2025-03-25,71.03,72.17,70.43,71.42,1646654,68.8870013086468,69.9926071300161,68.3051035079262,69.2652348791153,1697879.59118666,0.0,1.0
2025-03-26,71.57,71.89,71.0447,71.56,1111064,69.4107093292954,69.7210548230131,68.9012578047645,69.4010110326168,1145627.97655258,0.0,1.0
2025-03-27,71.26,72.645,71.13,71.73,1374225,69.1100621322564,70.4532762222533,68.9839842754336,69.5658820761543,1416975.62523668,0.0,1.0
2025-03-28,71.38,71.81,70.74,71.81,1163184,69.2264416924006,69.6434684495837,68.6057507049652,69.6434684495837,1199369.37231189,0.0,1.0
2025-03-31,71.58,72.1,70.89,71.16,2257467,70.0920146709725,70.6012050541648,69.4163582009673,69.6807455153172,2305390.82973342,0.6925,1.0
2025-04-01,71.28,71.96,70.45,71.58,1379232,69.7982509883616,70.464115335613,68.9855047998046,70.0920146709725,1408511.75449071,0.0,1.0
2025-04-02,71.63,71.97,70.6,70.86,1376854,70.140975284741,70.4739074583668,69.1323866411101,69.3869818327062,1406083.27186257,0.0,1.0
2025-04-03,68.55,71.54,68.24,70.97,1816252,67.1250014766019,70.0528461799577,66.8214456712373,69.4946951829969,1854809.26422622,0.0,1.0
2025-04-04,63.79,68.2,63.63,67.63,2449861,62.4639510458415,66.7822771802225,62.3072770817824,66.2241261832617,2501869.16731077,0.0,1.0
2025-04-07,62.52,64.8,60.68,62.73,3494490,61.2203514561218,63.4529554439651,59.4186008694414,61.4259860339495,3568674.62540765,0.0,1.0
2025-04-08,61.82,64.37,60.91,64.37,2515065,60.534902863363,63.031894165556,59.6438196927764,63.031894165556,2568457.38484038,0.0,1.0
2025-04-09,66.86,67.47,59.41,60.61,5593349,65.4701327312269,66.0674522192025,58.1750012797217,59.3500560101655,5712090.36149745,0.0,1.0
2025-04-10,64.27,66.99,62.54,65.65,2599079,62.933972938019,65.597430327025,61.2399357016292,64.2852858780294,2654254.9203832,0.0,1.0
2025-04-11,64.64,65.23,62.27,63.9,2335777,63.2962814799059,63.8740167223741,60.9755483872794,62.5716643961322,2385363.27490157,0.0,1.0
2025-04-14,66.92,67.36,65.14,65.32,1883973,65.5288854677491,65.9597388689118,63.7858876175908,63.9621458271574,1923967.91521885,0.0,1.0
2025-04-15,67.02,67.475,66.44,67.18,1900711,65.6268066952861,66.0723482805793,65.0588635755716,65.7834806593453,1941061.24668641,0.0,1.0
2025-04-16,67.05,67.94,66.65,66.88,1978414,65.6561830635472,66.5276819886263,65.2644981533993,65.4897169767343,2020413.80583468,0.0,1.0
2025-04-17,68.24,69.24,67.04,67.11,2743814,66.8214456712373,67.8006579466071,65.6463909407935,65.7149358000694,2802062.50372393,0.0,1.0
2025-04-21,67.5,68.08,66.52,67.64,1531937,66.0968285874636,66.6647717071781,65.1372005576012,66.2339183060154,1564458.53318313,0.0,1.0
2025-04-22,68.93,69.27,68.08,68.46,1709224,67.4971021412425,67.8300343148682,66.6647717071781,67.0368723718186,1745509.16383729,0.0,1.0
2025-04-23,69.38,70.64,68.875,69.55,1666337,67.9377476651589,69.1715551321249,67.4432454660971,68.1042137519718,1701711.7145214,0.0,1.0
2025-04-24,69.31,69.73,68.79,69.24,1145780,67.869202805883,68.2804719615383,67.3600124226907,67.8006579466071,1170103.79548935,0.0,1.0
2025-04-25,68.53,69.3,68.36,69.11,1318696,67.1054172310945,67.8594106831293,66.9389511442817,67.673360350809,1346690.63406293,0.0,1.0
2025-04-28,69.31,69.45,68.45,68.57,1949203,67.869202805883,68.0062925244348,67.027080249065,67.1445857221093,1990582.68470319,0.0,1.0
2025-04-29,69.53,69.87,68.31,68.94,2841512,68.0846295064644,68.4175616800901,66.8899905305132,67.5068942639962,2901834.53728336,0.0,1.0
2025-04-30,70.26,70.6,68.42,69.41,3163973,68.7994544674844,69.1323866411101,66.9977038808039,67.96712403342,3231141.07082146,0.0,1.0
2025-05-01,70.62,71.18,69.335,70.02,2366678,69.1519708866175,69.7003297608246,67.8936831127672,68.5644435213956,2416920.27309007,0.0,1.0
2025-05-02,71.72,72.4,71.33,71.5,2103179,70.2291043895243,70.8949687367758,69.8472116021301,70.0136776889429,2147827.44548996,0.0,1.0
2025-05-05,70.83,71.44,70.415,71.15,2079065,69.3576054644451,69.9549249524207,68.9512323701667,69.6709533925635,2123201.52871325,0.0,1.0
2025-05-06,70.54,70.945,69.955,70.48,1586338,69.0736339045879,69.4702148761127,68.5007947234965,69.0148811680657,1620014.41352527,0.0,1.0
2025-05-07,70.56,71.04,70.31,70.59,2220872,69.0932181500953,69.5632400422728,68.8484150812528,69.1225945183564,2268018.95346054,0.0,1.0
2025-05-08,69.68,70.93,69.62,70.8,2324829,68.2315113477698,69.4555266919821,68.1727586112477,69.328229096184,2374182.85950506,0.0,1.0
2025-05-09,69.94,70.16,69.48,69.76,1134969,68.486106539366,68.7015332399474,68.0356688926959,68.3098483297994,1159063.28846964,0.0,1.0
2025-05-12,70.9,71.05,70.46,70.7,1557076,69.426150323721,69.5730321650265,68.9952969225583,69.2303078686471,1590131.20971336,0.0,1.0
2025-05-13,69.59,71.02,69.28,70.77,2416234,68.1433822429866,69.5436557967654,67.8398264376219,69.2988527279229,2467528.29879244,0.0,1.0
2025-05-14,69.06,69.67,68.345,68.96,2106187,67.6243997370405,68.2217192250161,66.9242629601511,67.5264785095035,2150899.30240563,0.0,1.0
2025-05-15,70.86,70.95,69.205,69.29,1772873,69.3869818327062,69.4751109374895,67.7663855169692,67.8496185603756,1810509.37022865,0.0,1.0
2025-05-16,71.56,71.8,70.68,71.09,5064755,70.0724304254651,70.3074413715539,69.2107236231397,69.6122006560413,5172274.82476885,0.0,1.0
2025-05-19,71.35,71.52,70.58,70.83,1571722,69.8667958476374,70.0332619344503,69.1128023956027,69.3576054644451,1605088.13005473,0.0,1.0
2025-05-20,71.11,71.39,70.535,70.98,1355705,69.6317849015487,69.9059643386523,69.068737843211,69.5044873057506,1384485.29915332,0.0,1.0
2025-05-21,68.93,70.97,68.91,70.76,1514959,67.4971021412425,69.4946951829969,67.4775178957351,69.2890606051693,1547120.10674889,0.0,1.0
2025-05-22,68.3,69.16,67.85,68.92,1646300,66.8801984077595,67.7223209645775,66.439552883843,67.4873100184888,1681249.34849108,0.0,1.0
2025-05-23,67.61,68.43,66.95,67.98,1354822,66.2045419377543,67.0074960035576,65.5582618360102,66.5668504796411,1383583.55392176,0.0,1.0
2025-05-27,68.62,68.875,67.37,68.56,2025616,67.1935463358778,67.4432454660971,65.9695309916655,67.1347935993556,2068617.85840559,0.0,1.0
2025-05-28,69.01,69.13,68.17,68.69,2230301,67.5754391232721,67.6929445963164,66.7529008119614,67.2620911951537,2277648.1219638,0.0,1.0
2025-05-29,69.98,70.31,68.92,69.09,1818949,68.5252750303808,68.8484150812528,67.4873100184888,67.6537761053016,1857563.51891424,0.0,1.0
2025-05-30,70.14,70.295,69.155,69.51,3122806,68.68194899444,68.8337268971223,67.7174249032007,68.065045260957,3189100.13543342,0.0,1.0
2025-06-02,69.93,70.05,68.66,69.48,1486809,68.4763144166123,68.5938198896567,67.2327148268926,68.0356688926959,1518372.50961591,0.0,1.0
2025-06-03,68.9,69.73,68.26,69.54,2043299,67.4677257729814,68.2804719615383,66.8410299167447,68.0944216292181,2086676.25130443,0.0,1.0
2025-06-04,69.01,69.255,68.0,68.79,1938528,67.5754391232721,67.8153461307377,66.5864347251485,67.3600124226907,1979681.06483127,0.0,1.0
2025-06-05,68.46,69.135,68.3,69.02,1545123,67.0368723718186,67.6978406576933,66.8801984077595,67.5852312460257,1577924.45914389,0.0,1.0
2025-06-06,68.5,69.41,67.99,68.88,1287954,67.0760408628334,67.96712403342,66.5766426023948,67.448141527474,1315296.01128985,0.0,1.0
2025-06-09,69.32,69.86,68.21,68.25,1739156,67.8789949286367,68.4077695573364,66.7920693029762,66.831237793991,1776076.59109783,0.0,1.0
2025-06-10,70.0,70.2,69.42,69.64,1257560,68.5448592758882,68.7407017309622,67.9769161561737,68.192342856755,1284256.77621846,0.0,1.0
2025-06-11,69.27,70.21,68.81,70.21,1441242,67.8300343148682,68.7504938537158,67.3795966681981,68.7504938537158,1471838.16650549,0.0,1.0
2025-06-12,70.17,70.18,69.12,69.5,1291668,68.7113253627011,68.7211174854548,67.6831524735627,68.0552531382033,1319088.85589916,0.0,1.0
2025-06-13,68.88,70.155,68.29,69.53,1586511,67.448141527474,68.6966371785705,66.8704062850058,68.0846295064644,1620191.08614708,0.0,1.0
2025-06-16,69.1,69.84,68.915,69.4,1362809,67.6635682280553,68.388185311829,67.4824139571119,67.9573319106663,1391740.11016691,0.0,1.0
2025-06-17,68.73,69.38,68.435,69.38,1667384,67.3012596861685,67.9377476651589,67.0123920649344,67.9377476651589,1702780.94131353,0.0,1.0
2025-06-18,68.87,69.42,68.36,68.99,1480198,67.4383494047203,67.9769161561737,66.9389511442817,67.5558548777646,1511621.16451303,0.0,1.0
2025-06-20,68.99,69.405,68.53,68.97,2959947,67.5558548777646,67.9622279720431,67.1054172310945,67.5362706322573,3022783.79719258,0.0,1.0
2025-06-23,69.06,69.87,68.4,69.17,1777337,67.6243997370405,68.4175616800901,66.9781196352965,67.7321130873312,1815068.13660882,0.0,1.0
2025-06-24,67.54,68.7458,67.28,68.37,2826721,66.814101579172,68.0069420245994,66.5568959764094,67.6351810033756,2857431.7670615,0.6925,1.0
2025-06-25,65.64,66.86,65.1936,66.31,4190752,64.9345221743685,66.141410002716,64.4929199394715,65.5973212276413,4236282.21273926,0.0,1.0
2025-06-26,67.46,67.475,65.54,66.0,2914008,66.7349613937066,66.7498001784814,64.8355969425368,65.2906530089629,2945667.09224976,0.0,1.0
2025-06-27,67.35,68.115,66.99,67.79,2081566,66.6261436386916,67.3829216622046,66.2700128040973,67.0614146587514,2104181.06832444,0.0,1.0
2025-06-30,67.49,67.54,66.24,67.19,2407850,66.7646389632561,66.814101579172,65.5280735653591,66.4678632677608,2434009.96430813,0.0,1.0
2025-07-01,67.26,68.09,66.5793,67.2,3192761,66.5371109300431,67.3581903542467,65.8637268769643,66.477755790944,3227448.59009256,0.0,1.0
2025-07-02,66.67,67.36,65.87,66.89,1715045,65.9534520622357,66.6360361618748,65.1620502075816,66.1710875722655,1733678.01949325,0.0,1.0
2025-07-03,66.88,67.26,66.36,66.56,1362183,66.1611950490824,66.5371109300431,65.6467838435572,65.8446343072207,1376982.3681754,0.0,1.0
2025-07-07,66.72,67.99,66.31,67.24,2884404,66.0029146781516,67.2592651224149,65.5973212276413,66.5173258836767,2915741.46109193,0.0,1.0
2025-07-08,66.62,67.08,66.04,66.29,1763600,65.9039894463198,66.3590455127459,65.3302231016956,65.577536181275,1782760.54283025,0.0,1.0
2025-07-09,66.53,67.065,66.43,66.62,1737016,65.8149567376712,66.3442067279711,65.7160315058395,65.9039894463198,1755887.72230938,0.0,1.0
2025-07-10,67.08,67.54,66.29,66.34,1811103,66.3590455127459,66.814101579172,65.577536181275,65.6269987971909,1830779.63676655,0.0,1.0
2025-07-11,66.79,67.01,66.11,66.29,1284643,66.0721623404338,66.2897978504637,65.3994707639778,65.577536181275,1298599.93877471,0.0,1.0
2025-07-14,67.02,67.32,66.55,66.89,1215721,66.2996903736468,66.5964660691421,65.8347417840375,66.1710875722655,1228929.13919831,0.0,1.0
2025-07-15,66.13,66.97,65.71,66.86,1293953,65.4192558103442,66.250227757731,65.0037698366507,66.141410002716,1308011.08679793,0.0,1.0
2025-07-16,66.95,67.065,66.16,66.4,1263715,66.2304427113646,66.3442067279711,65.4489333798937,65.6863539362899,1277444.56757923,0.0,1.0
2025-07-17,67.28,67.49,66.83,67.05,1497786,66.5568959764094,66.7646389632561,66.1117324331665,66.3293679431964,1514058.62009727,0.0,1.0
2025-07-18,67.17,67.54,66.78,67.23,1787704,66.4480782213945,66.814101579172,66.0622698172506,66.5074333604935,1807126.41951679,0.0,1.0
2025-07-21,66.98,67.56,66.61,67.23,1611895,66.2601202809141,66.8338866255384,65.8940969231366,66.5074333604935,1629407.35154534,0.0,1.0
2025-07-22,68.32,68.38,66.87,67.03,1801882,67.5857183874597,67.6450735265588,66.1513025258992,66.30958289683,1821458.45567932,0.0,1.0
2025-07-23,68.34,68.51,67.885,68.38,1625133,67.6055034338261,67.7736763279401,67.1553936289916,67.6450735265588,1642789.17512551,0.0,1.0
2025-07-24,67.65,68.5,67.52,68.34,2218233,66.9229193341869,67.7637838047569,66.7943165328056,67.6055034338261,2242332.8800204,0.0,1.0
2025-07-25,67.37,68.07,67.08,67.62,1507274,66.645928685058,67.3384053078803,66.3590455127459,66.8932417646374,1523649.70199247,0.0,1.0
2025-07-28,66.21,67.49,66.11,67.45,1540937,65.4983959958096,66.7646389632561,65.3994707639778,66.7250688705234,1557678.43195011,0.0,1.0
2025-07-29,67.78,67.83,66.29,66.54,1730106,67.0515221355682,67.1009847514841,65.577536181275,65.8248492608544,1748902.64896454,0.0,1.0
2025-07-30,65.3,67.48,64.52,67.34,3933619,64.5981763861405,66.7547464400729,63.8265595778528,66.6162511155085,3976355.60429087,0.0,1.0
2025-07-31,63.2,65.1,62.975,64.95,5288532,62.5207465176735,64.400325922477,62.2981647460521,64.2519380747294,5345988.98791968,0.0,1.0
2025-08-01,62.75,63.93,61.71,63.93,3720115,62.0755829744306,63.2429007100454,61.0467605633803,63.2429007100454,3760532.0009021,0.0,1.0
2025-08-04,62.67,63.64,62.53,62.72,2858529,61.9964427889652,62.9560175377333,61.8579474644007,62.0459054048811,2889585.34346564,0.0,1.0
2025-08-05,63.41,64.465,63.07,64.465,2982639,62.7284895045202,63.7721507003453,62.3921437162922,63.7721507003453,3015043.73027142,0.0,1.0
2025-08-06,63.4,64.02,63.11,63.54,2212201,62.7185969813371,63.331933418694,62.4317138090249,62.8570923059015,2236235.34566206,0.0,1.0
2025-08-07,63.89,64.33,63.56,63.59,2492581,63.2033306173127,63.6386016373724,62.8768773522679,62.9065549218174,2519661.51996392,0.0,1.0
2025-08-08,63.2,64.1,63.095,64.01,1337579,62.5207465176735,63.4110736041594,62.4168750242502,63.3220408955108,1352111.0592642,0.0,1.0
2025-08-11,62.3,63.22,62.24,62.87,1850007,61.6304194311877,62.5405315640399,61.5710642920886,62.1942932526287,1870106.30730311,0.0,1.0
2025-08-12,62.7,62.72,62.09,62.32,1612594,62.0261203585147,62.0459054048811,61.422676444341,61.650204477554,1630113.94579542,0.0,1.0
2025-08-13,63.99,64.03,62.65,62.84,1710457,63.3022558491445,63.3418259418772,61.9766577425988,62.1646156830792,1729040.17339975,0.0,1.0
2025-08-14,63.51,63.695,63.19,63.36,1690190,62.827414736352,63.0104264152408,62.5108539944904,62.6790268886043,1708552.98360527,0.0,1.0
2025-08-15,64.12,64.38,63.48,63.48,3890270,63.4308586505257,63.6880642532883,62.7977371668025,62.7977371668025,3932535.64127707,0.0,1.0
2025-08-18,63.24,64.45,63.19,64.27,2562790,62.5603166104062,63.7573119155706,62.5108539944904,63.5792464982734,2590633.3020866,0.0,1.0
2025-08-19,64.44,64.66,63.315,63.47,1841138,63.7474193923874,63.9650549024173,62.6345105342801,62.7878446436193,1861140.95050204,0.0,1.0
2025-08-20,64.48,65.37,64.285,64.76,1840622,63.7869894851201,64.6674240484228,63.5940852830481,64.063980134249,1860619.34444619,0.0,1.0
2025-08-21,64.27,64.687,64.0,64.13,1325142,63.5792464982734,63.9917647150118,63.3121483723276,63.4407511737089,1339538.93810794,0.0,1.0
2025-08-22,65.26,65.7,64.48,64.69,1486806,64.5586062934078,64.9938773134676,63.7869894851201,63.9947324719668,1502959.32844368,0.0,1.0
2025-08-25,64.8,65.43,64.43,65.24,1205953,64.1035502269817,64.7267791875218,63.7375268692042,64.5388212470415,1219055.0152573,0.0,1.0
2025-08-26,64.48,65.2,64.33,64.94,5972521,63.7869894851201,64.4992511543088,63.6386016373724,64.2420455515462,6037409.15174929,0.0,1.0
2025-08-27,65.14,65.255,64.45,64.7,1412354,64.4398960152097,64.5536600318162,63.7573119155706,64.00462499515,1427698.4484625,0.0,1.0
2025-08-28,65.29,65.43,64.67,65.43,1069845,64.5882838629574,64.7267791875218,63.9749474256004,64.7267791875218,1081468.27678852,0.0,1.0
2025-08-29,66.12,66.2,65.065,65.18,1412928,65.409363287161,65.4885034726264,64.3657020913359,64.4794661079424,1428278.68465642,0.0,1.0
2025-09-02,64.01,65.7,63.645,65.66,1802008,63.3220408955108,64.9938773134676,62.9609637993249,64.9543072207349,1821585.82459994,0.0,1.0
2025-09-03,64.67,64.69,63.61,63.65,1369976,63.9749474256004,63.9947324719668,62.9263399681838,62.9659100609165,1384860.03482899,0.0,1.0
2025-09-04,65.59,65.62,64.74,65.0,1391157,64.8850595584526,64.9147371280022,64.0441950878827,64.3014006906452,1406271.15473015,0.0,1.0
2025-09-05,66.81,67.07,65.85,66.0,2171157,66.0919473868001,66.3491529895627,65.1422651612152,65.2906530089629,2194745.42520396,0.0,1.0
2025-09-08,66.39,66.66,65.805,66.22,2189517,65.6764614131067,65.9435595390525,65.0977488068909,65.5082885189927,2213304.89649357,0.0,1.0
2025-09-09,66.62,66.76,66.02,66.04,1371678,65.9039894463198,66.0424847708843,65.3104380553292,65.3302231016956,1386580.52612174,0.0,1.0
2025-09-10,65.86,67.12,65.73,66.62,1561004,65.1521576843984,66.3986156054786,65.0235548830171,65.9039894463198,1577963.44885472,0.0,1.0
2025-09-11,66.89,67.05,65.56,65.89,1448763,66.1710875722655,66.3293679431964,64.8553819889031,65.1818352539479,1464503.01219799,0.0,1.0
2025-09-12,66.44,67.105,66.39,66.92,1264534,65.7259240290226,66.3837768207038,65.6764614131067,66.2007651418151,1278272.46556323,0.0,1.0
2025-09-15,65.28,66.84,65.2,66.72,1827081,64.5783913397742,66.1216249563497,64.4992511543088,66.0029146781516,1846931.22893787,0.0,1.0
2025-09-16,64.75,65.49,64.62,65.15,2576916,64.0540876110658,64.7861343266209,63.9254848096846,64.4497885383929,2604912.77329777,0.0,1.0
2025-09-17,64.63,65.715,64.54,64.54,2282970,63.9353773328677,65.0087160982423,63.8463446242191,63.8463446242191,2307773.21187637,0.0,1.0
2025-09-18,64.87,65.08,64.29,64.85,2044285,64.172797889264,64.3805408761107,63.5990315446397,64.1530128428976,2066495.03078914,0.0,1.0
2025-09-19,65.05,65.62,64.52,64.82,5032329,64.3508633065611,64.9147371280022,63.8265595778528,64.1233352733481,5087002.48340916,0.0,1.0
2025-09-22,65.29,65.34,64.39,64.92,1938934,64.5882838629574,64.6377464788732,63.6979567764715,64.2222605051798,1959999.45018826,0.0,1.0
2025-09-23,65.68,65.76,64.99,65.28,1916179,64.9740922671012,65.0532324525666,64.2915081674621,64.5783913397742,1936997.22964387,0.0,1.0
2025-09-24,65.16,65.715,64.83,65.47,2675608,64.4596810615761,65.0087160982423,64.1332277965312,64.7663492802545,2704677.00753059,0.0,1.0
2025-09-25,63.74,64.84,63.62,64.47,2297215,63.74,64.84,63.62,64.47,2297215,0.6925,1.0
2025-09-26,64.53,64.84,63.72,64.01,2124475,64.53,64.84,63.72,64.01,2124475,0.0,1.0
2025-09-29,64.12,64.61,63.93,64.18,1990864,64.12,64.61,63.93,64.18,1990864,0.0,1.0
2025-09-30,64.73,64.77,63.84,63.91,2771399,64.73,64.77,63.84,63.91,2771399,0.0,1.0
2025-10-01,64.1,64.86,64.03,64.57,2258597,64.1,64.86,64.03,64.57,2258597,0.0,1.0
2025-10-02,63.48,63.995,63.11,63.84,1686556,63.48,63.995,63.11,63.84,1686556,0.0,1.0
2025-10-03,63.3,64.11,63.29,63.6,1839759,63.3,64.11,63.29,63.6,1839759,0.0,1.0
2025-10-06,62.22,63.43,62.175,63.35,1856723,62.22,63.43,62.175,63.35,1856723,0.0,1.0
2025-10-07,62.47,63.04,62.2,62.44,1603128,62.47,63.04,62.2,62.44,1603128,0.0,1.0
2025-10-08,62.33,62.415,61.93,62.08,1345809,62.33,62.415,61.93,62.08,1345809,0.0,1.0
2025-10-09,61.97,62.76,61.82,62.52,1557264,61.97,62.76,61.82,62.52,1557264,0.0,1.0
2025-10-10,61.67,62.5,61.09,62.11,1645278,61.67,62.5,61.09,62.11,1645278,0.0,1.0
2025-10-13,62.01,62.13,61.41,61.59,1459670,62.01,62.13,61.41,61.59,1459670,0.0,1.0
2025-10-14,62.3,62.35,61.72,61.96,1383058,62.3,62.35,61.72,61.96,1383058,0.0,1.0
2025-10-15,62.09,62.86,61.79,62.44,2073085,62.09,62.86,61.79,62.44,2073085,0.0,1.0
2025-10-16,61.5,62.3,61.16,62.3,4880863,61.5,62.3,61.16,62.3,4880863,0.0,1.0
2025-10-17,62.21,62.28,61.39,61.63,5073567,62.21,62.28,61.39,61.63,5073567,0.0,1.0
2025-10-20,62.35,62.98,62.21,62.62,2558824,62.35,62.98,62.21,62.62,2558824,0.0,1.0
2025-10-21,62.82,63.49,62.37,62.62,2335532,62.82,63.49,62.37,62.62,2335532,0.0,1.0
2025-10-22,63.74,63.89,62.57,63.09,2758437,63.74,63.89,62.57,63.09,2758437,0.0,1.0
2025-10-23,63.33,63.94,62.82,63.89,1741953,63.33,63.94,62.82,63.89,1741953,0.0,1.0
2025-10-24,63.42,63.78,63.165,63.72,2462942,63.42,63.78,63.165,63.72,2462942,0.0,1.0
2025-10-27,63.31,63.505,62.59,63.35,2160952,63.31,63.505,62.59,63.35,2160952,0.0,1.0
2025-10-28,61.46,63.53,61.44,63.04,2323516,61.46,63.53,61.44,63.04,2323516,0.0,1.0
2025-10-29,58.91,60.7,58.51,59.9,6319581,58.91,60.7,58.51,59.9,6319581,0.0,1.0
2025-10-30,60.31,60.5,58.595,59.0,4546403,60.31,60.5,58.595,59.0,4546403,0.0,1.0
2025-10-31,59.44,60.7,59.41,60.11,3669155,59.44,60.7,59.41,60.11,3669155,0.0,1.0
2025-11-03,59.08,60.06,58.38,58.76,3530123,59.08,60.06,58.38,58.76,3530123,0.0,1.0
2025-11-04,59.38,59.46,58.47,58.93,3783264,59.38,59.46,58.47,58.93,3783264,0.0,1.0
2025-11-05,59.77,59.92,58.8,59.68,2993792,59.77,59.92,58.8,59.68,2993792,0.0,1.0
2025-11-06,58.7,59.9,58.65,59.7,2466968,58.7,59.9,58.65,59.7,2466968,0.0,1.0
2025-11-07,59.71,59.79,58.8945,59.03,2352065,59.71,59.79,58.8945,59.03,2352065,0.0,1.0
2025-11-10,59.51,59.76,58.79,59.63,2003573,59.51,59.76,58.79,59.63,2003573,0.0,1.0
2025-11-11,60.49,60.565,59.61,59.85,1987111,60.49,60.565,59.61,59.85,1987111,0.0,1.0
2025-11-12,59.62,60.57,59.57,60.07,1955764,59.62,60.57,59.57,60.07,1955764,0.0,1.0
2025-11-13,59.28,59.82,59.06,59.16,2306034,59.28,59.82,59.06,59.16,2306034,0.0,1.0
2025-11-14,59.42,60.02,59.25,59.63,1923733,59.42,60.02,59.25,59.63,1923733,0.0,1.0
2025-11-17,59.05,59.72,58.85,59.66,1922755,59.05,59.72,58.85,59.66,1922755,0.0,1.0
2025-11-18,59.18,59.53,58.8,59.08,1932621,59.18,59.53,58.8,59.08,1932621,0.0,1.0
2025-11-19,58.94,59.21,58.66,59.15,1932273,58.94,59.21,58.66,59.15,1932273,0.0,1.0
2025-11-20,59.16,59.94,59.0,59.38,1726365,59.16,59.94,59.0,59.38,1726365,0.0,1.0
2025-11-21,60.55,60.8555,59.3901,59.41,2948223,60.55,60.8555,59.3901,59.41,2948223,0.0,1.0
2025-11-24,60.55,60.91,59.96,60.26,3265297,60.55,60.91,59.96,60.26,3265297,0.0,1.0
2025-11-25,61.1,61.64,60.775,60.82,1933234,61.1,61.64,60.775,60.82,1933234,0.0,1.0
2025-11-26,61.58,61.945,60.835,60.89,2186611,61.58,61.945,60.835,60.89,2186611,0.0,1.0