date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-04-16,11.31,11.38,11.25,11.38,29900,6.20537433176642,6.24378071578265,6.17245457403821,6.24378071578265,54496.14832563,0.0,1.0
1996-04-17,11.63,11.75,11.31,11.31,18000,6.3809463729835,6.44678588843991,6.20537433176642,6.20537433176642,32807.0458147606,0.0,1.0
1996-04-18,11.88,11.88,11.63,11.63,16700,6.51811203018435,6.51811203018435,6.3809463729835,6.3809463729835,30437.6480614723,0.0,1.0
1996-04-19,12.06,12.06,11.56,12.0,20300,6.61687130336896,6.61687130336896,6.34253998896726,6.58395154564076,36999.0572244244,0.0,1.0
1996-04-22,12.0,12.13,11.88,11.88,3500,6.58395154564076,6.6552776873852,6.51811203018435,6.51811203018435,6379.14779731455,0.0,1.0
1996-04-23,11.88,12.0,11.75,12.0,3600,6.51811203018435,6.58395154564076,6.44678588843991,6.58395154564076,6561.40916295212,0.0,1.0
1996-04-24,11.81,11.88,11.81,11.88,6500,6.47970564616811,6.51811203018435,6.47970564616811,6.51811203018435,11846.9887664413,0.0,1.0
1996-04-25,11.69,11.81,11.63,11.81,10100,6.41386613071171,6.47970564616811,6.3809463729835,6.47970564616811,18408.3979293934,0.0,1.0
1996-04-26,11.75,11.88,11.75,11.88,63600,6.44678588843991,6.51811203018435,6.44678588843991,6.51811203018435,115918.228545487,0.0,1.0
1996-04-29,11.5,11.63,11.5,11.63,11300,6.30962023123906,6.3809463729835,6.30962023123906,6.3809463729835,20595.5343170441,0.0,1.0
1996-04-30,11.56,11.56,11.5,11.5,3600,6.34253998896726,6.34253998896726,6.30962023123906,6.30962023123906,6561.40916295212,0.0,1.0
1996-05-01,11.63,11.63,11.44,11.63,2800,6.3809463729835,6.3809463729835,6.27670047351086,6.3809463729835,5103.31823785165,0.0,1.0
1996-05-02,11.25,11.63,11.25,11.63,4700,6.17245457403821,6.3809463729835,6.17245457403821,6.3809463729835,8566.28418496526,0.0,1.0
1996-05-03,11.31,11.5,11.31,11.5,9700,6.20537433176642,6.30962023123906,6.20537433176642,6.30962023123906,17679.3524668432,0.0,1.0
1996-05-06,11.0,11.06,11.0,11.06,10800,6.03528891683736,6.06820867456557,6.03528891683736,6.06820867456557,19684.2274888563,0.0,1.0
1996-05-07,11.13,11.31,11.13,11.25,2600,6.1066150585818,6.20537433176642,6.1066150585818,6.17245457403821,4738.79550657653,0.0,1.0
1996-05-08,11.44,11.44,11.25,11.31,53100,6.27670047351086,6.27670047351086,6.17245457403821,6.20537433176642,96780.7851535436,0.0,1.0
1996-05-09,11.56,11.56,11.5,11.5,1600,6.34253998896726,6.34253998896726,6.30962023123906,6.30962023123906,2916.18185020094,0.0,1.0
1996-05-10,11.63,11.63,11.56,11.56,11400,6.3809463729835,6.3809463729835,6.34253998896726,6.34253998896726,20777.7956826817,0.0,1.0
1996-05-13,11.69,11.69,11.63,11.63,2000,6.41386613071171,6.41386613071171,6.3809463729835,6.3809463729835,3645.22731275117,0.0,1.0
1996-05-14,11.75,11.88,11.75,11.88,4700,6.44678588843991,6.51811203018435,6.44678588843991,6.51811203018435,8566.28418496526,0.0,1.0
1996-05-15,11.75,11.81,11.75,11.81,2000,6.44678588843991,6.47970564616811,6.44678588843991,6.47970564616811,3645.22731275117,0.0,1.0
1996-05-16,11.69,11.69,11.63,11.69,2400,6.41386613071171,6.41386613071171,6.3809463729835,6.41386613071171,4374.27277530141,0.0,1.0
1996-05-17,11.81,11.81,11.5,11.5,27500,6.47970564616811,6.47970564616811,6.30962023123906,6.30962023123906,50121.8755503287,0.0,1.0
1996-05-20,11.94,11.94,11.88,11.88,52500,6.55103178791255,6.55103178791255,6.51811203018435,6.51811203018435,95687.2169597184,0.0,1.0
1996-05-21,12.13,12.13,12.0,12.0,7000,6.6552776873852,6.6552776873852,6.58395154564076,6.58395154564076,12758.2955946291,0.0,1.0
1996-05-22,12.06,12.06,12.06,12.06,51900,6.61687130336896,6.61687130336896,6.61687130336896,6.61687130336896,94593.648765893,0.0,1.0
1996-05-23,12.06,12.13,12.06,12.06,6600,6.61687130336896,6.6552776873852,6.61687130336896,6.61687130336896,12029.2501320789,0.0,1.0
1996-05-24,12.0,12.13,12.0,12.13,1600,6.58395154564076,6.6552776873852,6.58395154564076,6.6552776873852,2916.18185020094,0.0,1.0
1996-05-28,12.06,12.13,12.06,12.13,13200,6.61687130336896,6.6552776873852,6.61687130336896,6.6552776873852,24058.5002641578,0.0,1.0
1996-05-29,11.94,12.06,11.88,12.06,6200,6.55103178791255,6.61687130336896,6.51811203018435,6.61687130336896,11300.2046695286,0.0,1.0
1996-05-30,11.81,11.94,11.75,11.81,21100,6.47970564616811,6.55103178791255,6.44678588843991,6.47970564616811,38457.1481495249,0.0,1.0
1996-05-31,11.63,11.75,11.63,11.75,2600,6.3809463729835,6.44678588843991,6.3809463729835,6.44678588843991,4738.79550657653,0.0,1.0
1996-06-03,11.69,11.69,11.63,11.69,700,6.41386613071171,6.41386613071171,6.3809463729835,6.41386613071171,1275.82955946291,0.0,1.0
1996-06-04,11.88,11.88,11.88,11.88,1500,6.51811203018435,6.51811203018435,6.51811203018435,6.51811203018435,2733.92048456338,0.0,1.0
1996-06-05,11.81,11.94,11.81,11.94,1200,6.47970564616811,6.55103178791255,6.47970564616811,6.55103178791255,2187.13638765071,0.0,1.0
1996-06-06,11.88,11.88,11.88,11.88,400,6.51811203018435,6.51811203018435,6.51811203018435,6.51811203018435,729.045462550235,0.0,1.0
1996-06-07,11.63,11.63,11.63,11.63,700,6.3809463729835,6.3809463729835,6.3809463729835,6.3809463729835,1275.82955946291,0.0,1.0
1996-06-10,11.62,11.62,11.62,11.62,0,6.37545974669547,6.37545974669547,6.37545974669547,6.37545974669547,0,0.0,1.0
1996-06-11,11.63,11.69,11.63,11.69,3000,6.3809463729835,6.41386613071171,6.3809463729835,6.41386613071171,5467.84096912676,0.0,1.0
1996-06-12,11.5,11.5,11.5,11.5,200,6.30962023123906,6.30962023123906,6.30962023123906,6.30962023123906,364.522731275117,0.0,1.0
1996-06-13,11.5,11.5,11.5,11.5,0,6.30962023123906,6.30962023123906,6.30962023123906,6.30962023123906,0,0.0,1.0
1996-06-14,11.44,11.44,11.44,11.44,1000,6.27670047351086,6.27670047351086,6.27670047351086,6.27670047351086,1822.61365637559,0.0,1.0
1996-06-17,11.44,11.44,11.44,11.44,0,6.27670047351086,6.27670047351086,6.27670047351086,6.27670047351086,0,0.0,1.0
1996-06-18,11.56,11.69,11.56,11.63,142000,6.34253998896726,6.41386613071171,6.34253998896726,6.3809463729835,258811.139205334,0.0,1.0
1996-06-19,11.69,11.75,11.69,11.75,2900,6.41386613071171,6.44678588843991,6.41386613071171,6.44678588843991,5285.5796034892,0.0,1.0
1996-06-20,11.63,11.75,11.5,11.75,2300,6.3809463729835,6.44678588843991,6.30962023123906,6.44678588843991,4192.01140966385,0.0,1.0
1996-06-21,11.5,11.5,11.5,11.5,2000,6.30962023123906,6.30962023123906,6.30962023123906,6.30962023123906,3645.22731275117,0.0,1.0
1996-06-24,11.13,11.31,11.13,11.31,5000,6.1066150585818,6.20537433176642,6.1066150585818,6.20537433176642,9113.06828187794,0.0,1.0
1996-06-25,11.38,11.38,11.38,11.38,200,6.24378071578265,6.24378071578265,6.24378071578265,6.24378071578265,364.522731275118,0.0,1.0
1996-06-26,11.31,11.31,11.19,11.19,1400,6.20537433176642,6.20537433176642,6.13953481631001,6.13953481631001,2551.65911892582,0.0,1.0
1996-06-27,11.69,11.69,11.38,11.38,31600,6.41386613071171,6.41386613071171,6.24378071578265,6.24378071578265,57594.5915414685,0.0,1.0
1996-06-28,11.63,11.63,11.63,11.63,6900,6.3809463729835,6.3809463729835,6.3809463729835,6.3809463729835,12576.0342289916,0.0,1.0
1996-07-01,11.38,11.63,11.38,11.63,400,6.24378071578265,6.3809463729835,6.24378071578265,6.3809463729835,729.045462550235,0.0,1.0
1996-07-02,11.44,11.44,11.38,11.38,4000,6.27670047351086,6.27670047351086,6.24378071578265,6.24378071578265,7290.45462550234,0.0,1.0
1996-07-03,11.38,11.5,11.38,11.5,3200,6.24378071578265,6.30962023123906,6.24378071578265,6.30962023123906,5832.36370040188,0.0,1.0
1996-07-05,11.0,11.13,11.0,11.13,33900,6.03528891683736,6.1066150585818,6.03528891683736,6.1066150585818,61786.6029511324,0.0,1.0
1996-07-08,10.75,11.0,10.75,11.0,900,5.89812325963651,6.03528891683736,5.89812325963651,6.03528891683736,1640.35229073803,0.0,1.0
1996-07-09,10.88,10.88,10.88,10.88,3000,5.96944940138095,5.96944940138095,5.96944940138095,5.96944940138095,5467.84096912677,0.0,1.0
1996-07-10,11.0,11.0,10.81,10.81,800,6.03528891683736,6.03528891683736,5.93104301736472,5.93104301736472,1458.09092510047,0.0,1.0
1996-07-11,10.63,10.88,10.63,10.88,4500,5.83228374418011,5.96944940138095,5.83228374418011,5.96944940138095,8201.76145369014,0.0,1.0
1996-07-12,10.88,10.88,10.88,10.88,600,5.96944940138095,5.96944940138095,5.96944940138095,5.96944940138095,1093.56819382535,0.0,1.0
1996-07-15,10.31,10.5,10.31,10.5,18400,5.65671170296302,5.76095760243566,5.65671170296302,5.76095760243566,33536.0912773108,0.0,1.0
1996-07-16,10.13,10.25,10.13,10.25,14200,5.55795242977841,5.62379194523481,5.55795242977841,5.62379194523481,25881.1139205333,0.0,1.0
1996-07-17,10.63,10.63,10.5,10.5,7800,5.83228374418011,5.83228374418011,5.76095760243566,5.76095760243566,14216.3865197296,0.0,1.0
1996-07-18,10.88,10.88,10.88,10.88,11500,5.96944940138095,5.96944940138095,5.96944940138095,5.96944940138095,20960.0570483193,0.0,1.0
1996-07-19,10.88,10.88,10.88,10.88,0,5.96944940138095,5.96944940138095,5.96944940138095,5.96944940138095,0,0.0,1.0
1996-07-22,10.69,10.75,10.69,10.75,8600,5.86520350190831,5.89812325963651,5.86520350190831,5.89812325963651,15674.47744483,0.0,1.0
1996-07-23,10.63,10.75,10.63,10.63,30300,5.83228374418011,5.89812325963651,5.83228374418011,5.83228374418011,55225.1937881802,0.0,1.0
1996-07-24,10.5,10.63,10.5,10.56,37900,5.76095760243566,5.83228374418011,5.76095760243566,5.79387736016387,69077.0575766348,0.0,1.0
1996-07-25,10.69,10.69,10.69,10.69,100,5.86520350190831,5.86520350190831,5.86520350190831,5.86520350190831,182.261365637559,0.0,1.0
1996-07-26,10.5,10.63,10.5,10.63,25500,5.76095760243566,5.83228374418011,5.76095760243566,5.83228374418011,46476.6482375775,0.0,1.0
1996-07-29,10.44,10.69,10.44,10.69,11000,5.72803784470746,5.86520350190831,5.72803784470746,5.86520350190831,20048.7502201315,0.0,1.0
1996-07-30,10.56,10.63,10.56,10.63,2100,5.79387736016387,5.83228374418011,5.79387736016387,5.83228374418011,3827.48867838873,0.0,1.0
1996-07-31,10.5,10.56,10.5,10.56,100000,5.76095760243566,5.79387736016387,5.76095760243566,5.79387736016387,182261.365637559,0.0,1.0
1996-08-01,11.0,11.13,10.75,10.75,800,6.03528891683736,6.1066150585818,5.89812325963651,5.89812325963651,1458.09092510047,0.0,1.0
1996-08-02,11.38,11.38,11.38,11.38,3000,6.24378071578265,6.24378071578265,6.24378071578265,6.24378071578265,5467.84096912676,0.0,1.0
1996-08-05,11.31,11.31,11.13,11.25,1800,6.20537433176642,6.20537433176642,6.1066150585818,6.17245457403821,3280.70458147605,0.0,1.0
1996-08-06,11.31,11.31,11.13,11.25,16900,6.20537433176642,6.20537433176642,6.1066150585818,6.17245457403821,30802.1707927474,0.0,1.0
1996-08-07,11.38,11.5,11.25,11.38,115600,6.24378071578265,6.30962023123906,6.17245457403821,6.24378071578265,210694.138677018,0.0,1.0
1996-08-08,11.31,11.31,11.31,11.31,2500,6.20537433176642,6.20537433176642,6.20537433176642,6.20537433176642,4556.53414093896,0.0,1.0
1996-08-09,11.31,11.31,11.31,11.31,0,6.20537433176642,6.20537433176642,6.20537433176642,6.20537433176642,0,0.0,1.0
1996-08-12,11.5,11.5,11.38,11.5,6300,6.30962023123906,6.30962023123906,6.24378071578265,6.30962023123906,11482.4660351662,0.0,1.0
1996-08-13,11.56,11.63,11.56,11.63,7500,6.34253998896726,6.3809463729835,6.34253998896726,6.3809463729835,13669.6024228169,0.0,1.0
1996-08-14,11.5,11.63,11.44,11.56,9800,6.30962023123906,6.3809463729835,6.27670047351086,6.34253998896726,17861.6138324808,0.0,1.0
1996-08-15,11.81,11.81,11.38,11.38,5800,6.47970564616811,6.47970564616811,6.24378071578265,6.24378071578265,10571.1592069784,0.0,1.0
1996-08-16,11.94,11.94,11.69,11.88,4800,6.55103178791255,6.55103178791255,6.41386613071171,6.51811203018435,8748.54555060282,0.0,1.0
1996-08-19,12.06,12.13,12.0,12.0,3800,6.61687130336896,6.6552776873852,6.58395154564076,6.58395154564076,6925.93189422723,0.0,1.0
1996-08-20,12.0,12.13,11.94,12.0,14300,6.58395154564076,6.6552776873852,6.55103178791255,6.58395154564076,26063.3752861709,0.0,1.0
1996-08-21,12.19,12.25,12.13,12.25,6000,6.6881974451134,6.72111720284161,6.6552776873852,6.72111720284161,10935.6819382535,0.0,1.0
1996-08-22,12.19,12.25,12.13,12.19,33900,6.6881974451134,6.72111720284161,6.6552776873852,6.6881974451134,61786.6029511324,0.0,1.0
1996-08-23,12.0,12.19,12.0,12.19,3600,6.58395154564076,6.6881974451134,6.58395154564076,6.6881974451134,6561.40916295211,0.0,1.0
1996-08-26,12.13,12.13,12.0,12.0,19900,6.66350762681725,6.66350762681725,6.59209328291896,6.59209328291896,36225.2155349143,0.015,1.0
1996-08-27,12.19,12.25,12.06,12.25,36700,6.69646809323185,6.72942855964644,6.62505374933356,6.72942855964644,66807.3070417765,0.0,1.0
1996-08-28,12.31,12.38,12.25,12.38,78100,6.76238902606104,6.80084290354473,6.72942855964644,6.80084290354473,142170.318255116,0.0,1.0
1996-08-29,11.75,12.25,11.75,12.25,17600,6.45475800619148,6.72942855964644,6.45475800619148,6.72942855964644,32038.3815786177,0.0,1.0
1996-08-30,11.56,11.88,11.44,11.88,27300,6.3503831958786,6.52617235008977,6.28446226304941,6.52617235008977,49695.8986986512,0.0,1.0
1996-09-03,11.56,11.75,11.44,11.5,84000,6.3503831958786,6.45475800619148,6.28446226304941,6.31742272946401,152910.457534311,0.0,1.0
1996-09-04,11.75,11.75,11.56,11.56,3800,6.45475800619148,6.45475800619148,6.3503831958786,6.3503831958786,6917.3778408379,0.0,1.0
1996-09-05,11.56,11.69,11.56,11.63,2600,6.3503831958786,6.42179753977689,6.3503831958786,6.38883707336229,4732.94273320488,0.0,1.0
1996-09-06,11.75,11.75,11.56,11.56,1400,6.45475800619148,6.45475800619148,6.3503831958786,6.3503831958786,2548.50762557186,0.0,1.0
1996-09-09,11.63,11.75,11.63,11.75,2300,6.38883707336229,6.45475800619148,6.38883707336229,6.45475800619148,4186.83395629663,0.0,1.0
1996-09-10,11.88,12.0,11.81,11.94,157400,6.52617235008977,6.59209328291896,6.48771847260608,6.55913281650437,286525.071617865,0.0,1.0
1996-09-11,11.88,11.88,11.75,11.81,3400,6.52617235008977,6.52617235008977,6.45475800619148,6.48771847260608,6189.23280496023,0.0,1.0
1996-09-12,11.88,11.88,11.75,11.88,1500,6.52617235008977,6.52617235008977,6.45475800619148,6.52617235008977,2730.54388454128,0.0,1.0
1996-09-13,11.75,12.06,11.75,11.94,10600,6.45475800619148,6.62505374933356,6.45475800619148,6.55913281650437,19295.8434507584,0.0,1.0
1996-09-16,11.75,11.75,11.63,11.63,3500,6.45475800619148,6.45475800619148,6.38883707336229,6.38883707336229,6371.26906392965,0.0,1.0
1996-09-17,11.81,11.88,11.69,11.88,1000,6.48771847260608,6.52617235008977,6.42179753977689,6.52617235008977,1820.36258969418,0.0,1.0
1996-09-18,11.88,12.0,11.81,11.81,19700,6.52617235008977,6.59209328291896,6.48771847260608,6.48771847260608,35861.1430169754,0.0,1.0
1996-09-19,12.0,12.0,11.94,11.94,12700,6.59209328291896,6.59209328291896,6.55913281650437,6.55913281650437,23118.6048891162,0.0,1.0
1996-09-20,11.81,11.94,11.81,11.94,700,6.48771847260608,6.55913281650437,6.48771847260608,6.55913281650437,1274.25381278593,0.0,1.0
1996-09-23,11.75,11.75,11.56,11.75,1600,6.45475800619148,6.45475800619148,6.3503831958786,6.45475800619148,2912.5801435107,0.0,1.0
1996-09-24,11.81,11.81,11.75,11.75,500,6.48771847260608,6.48771847260608,6.45475800619148,6.45475800619148,910.181294847092,0.0,1.0
1996-09-25,11.88,11.88,11.75,11.81,800,6.52617235008977,6.52617235008977,6.45475800619148,6.48771847260608,1456.29007175535,0.0,1.0
1996-09-26,11.75,11.75,11.75,11.75,300,6.45475800619148,6.45475800619148,6.45475800619148,6.45475800619148,546.108776908256,0.0,1.0
1996-09-27,11.56,11.69,11.56,11.69,12700,6.3503831958786,6.42179753977689,6.3503831958786,6.42179753977689,23118.6048891161,0.0,1.0
1996-09-30,11.56,11.56,11.5,11.5,800,6.3503831958786,6.3503831958786,6.31742272946401,6.31742272946401,1456.29007175535,0.0,1.0
1996-10-01,11.81,11.81,11.75,11.75,10800,6.48771847260608,6.48771847260608,6.45475800619148,6.45475800619148,19659.9159686972,0.0,1.0
1996-10-02,11.94,11.94,11.94,11.94,10000,6.55913281650437,6.55913281650437,6.55913281650437,6.55913281650437,18203.6258969418,0.0,1.0
1996-10-03,12.0,12.06,11.94,11.94,1300,6.59209328291896,6.62505374933356,6.55913281650437,6.55913281650437,2366.47136660244,0.0,1.0
1996-10-04,12.06,12.06,12.06,12.06,400,6.62505374933356,6.62505374933356,6.62505374933356,6.62505374933356,728.145035877674,0.0,1.0
1996-10-07,12.0,12.13,12.0,12.13,6900,6.59209328291896,6.66350762681725,6.59209328291896,6.66350762681725,12560.5018688899,0.0,1.0
1996-10-08,12.0,12.06,11.94,12.06,13800,6.59209328291896,6.62505374933356,6.55913281650437,6.62505374933356,25121.0037377798,0.0,1.0
1996-10-09,12.0,12.0,12.0,12.0,1000,6.59209328291896,6.59209328291896,6.59209328291896,6.59209328291896,1820.36258969419,0.0,1.0
1996-10-10,11.88,12.06,11.88,12.0,46300,6.52617235008977,6.62505374933356,6.52617235008977,6.59209328291896,84282.7879028408,0.0,1.0
1996-10-11,11.81,12.0,11.81,11.88,16100,6.48771847260608,6.59209328291896,6.48771847260608,6.52617235008977,29307.8376940764,0.0,1.0
1996-10-14,11.5,11.63,11.38,11.63,3800,6.31742272946401,6.38883707336229,6.25150179663482,6.38883707336229,6917.3778408379,0.0,1.0
1996-10-15,11.25,11.44,11.25,11.38,5000,6.18008745273653,6.28446226304941,6.18008745273653,6.25150179663482,9101.81294847092,0.0,1.0
1996-10-16,11.25,11.25,11.13,11.25,2200,6.18008745273653,6.18008745273653,6.11416651990734,6.18008745273653,4004.7976973272,0.0,1.0
1996-10-17,11.38,11.38,11.19,11.19,7400,6.25150179663482,6.25150179663482,6.14712698632193,6.14712698632193,13470.683163737,0.0,1.0
1996-10-18,11.63,11.63,11.63,11.63,2700,6.38883707336229,6.38883707336229,6.38883707336229,6.38883707336229,4914.9789921743,0.0,1.0
1996-10-21,11.5,11.63,11.44,11.63,2600,6.31742272946401,6.38883707336229,6.28446226304941,6.38883707336229,4732.94273320488,0.0,1.0
1996-10-22,11.44,11.56,11.38,11.5,3300,6.28446226304941,6.3503831958786,6.25150179663482,6.31742272946401,6007.19654599081,0.0,1.0
1996-10-23,11.06,11.38,11.06,11.38,1100,6.07571264242364,6.25150179663482,6.07571264242364,6.25150179663482,2002.3988486636,0.0,1.0
1996-10-24,11.31,11.38,11.25,11.38,5900,6.21304791915112,6.25150179663482,6.18008745273653,6.25150179663482,10740.1392791957,0.0,1.0
1996-10-25,11.06,11.44,11.06,11.44,20900,6.07571264242364,6.28446226304941,6.07571264242364,6.28446226304941,38045.5781246085,0.0,1.0
1996-10-28,11.13,11.19,11.13,11.13,2500,6.11416651990734,6.14712698632193,6.11416651990734,6.11416651990734,4550.90647423546,0.0,1.0
1996-10-29,10.88,11.13,10.81,11.13,2200,5.97683124317986,6.11416651990734,5.93837736569617,6.11416651990734,4004.79769732721,0.0,1.0
1996-10-30,10.69,10.88,10.63,10.88,4600,5.87245643286698,5.97683124317986,5.83949596645238,5.97683124317986,8373.66791259324,0.0,1.0
1996-10-31,10.88,10.88,10.63,10.75,90000,5.97683124317986,5.97683124317986,5.83949596645238,5.90541689928157,163832.633072477,0.0,1.0
1996-11-01,11.0,11.0,10.81,10.81,62700,6.04275217600905,6.04275217600905,5.93837736569617,5.93837736569617,114136.734373825,0.0,1.0
1996-11-04,11.0,11.06,11.0,11.0,800,6.04275217600905,6.07571264242364,6.04275217600905,6.04275217600905,1456.29007175535,0.0,1.0
1996-11-05,11.0,11.0,11.0,11.0,0,6.04275217600905,6.04275217600905,6.04275217600905,6.04275217600905,0,0.0,1.0
1996-11-06,11.25,11.38,11.25,11.38,1300,6.18008745273653,6.25150179663482,6.18008745273653,6.25150179663482,2366.47136660244,0.0,1.0
1996-11-07,11.25,11.31,11.19,11.31,1800,6.18008745273653,6.21304791915112,6.14712698632193,6.21304791915112,3276.65266144953,0.0,1.0
1996-11-08,11.38,11.38,11.38,11.38,400,6.25150179663482,6.25150179663482,6.25150179663482,6.25150179663482,728.145035877673,0.0,1.0
1996-11-11,11.63,11.63,11.25,11.38,30900,6.38883707336229,6.38883707336229,6.18008745273653,6.25150179663482,56249.2040215503,0.0,1.0
1996-11-12,11.44,11.56,11.38,11.56,26600,6.28446226304941,6.3503831958786,6.25150179663482,6.3503831958786,48421.6448858653,0.0,1.0
1996-11-13,11.5,11.5,11.38,11.44,38800,6.31742272946401,6.31742272946401,6.25150179663482,6.28446226304941,70630.0684801343,0.0,1.0
1996-11-14,11.5,11.63,11.5,11.63,1800,6.31742272946401,6.38883707336229,6.31742272946401,6.38883707336229,3276.65266144953,0.0,1.0
1996-11-15,11.44,11.75,11.44,11.75,1700,6.28446226304941,6.45475800619148,6.28446226304941,6.45475800619148,3094.61640248011,0.0,1.0
1996-11-18,11.5,11.56,11.5,11.56,3600,6.31742272946401,6.3503831958786,6.31742272946401,6.3503831958786,6553.30532289906,0.0,1.0
1996-11-19,11.5,11.56,11.38,11.5,4100,6.31742272946401,6.3503831958786,6.25150179663482,6.31742272946401,7463.48661774615,0.0,1.0
1996-11-20,11.44,11.56,11.44,11.56,22700,6.28446226304941,6.3503831958786,6.28446226304941,6.3503831958786,41322.230786058,0.0,1.0
1996-11-21,11.31,11.44,11.31,11.44,300,6.21304791915112,6.28446226304941,6.21304791915112,6.28446226304941,546.108776908256,0.0,1.0
1996-11-22,11.31,11.44,11.31,11.31,3000,6.21304791915112,6.28446226304941,6.21304791915112,6.21304791915112,5461.08776908256,0.0,1.0
1996-11-25,11.13,11.44,11.13,11.44,3000,6.11416651990734,6.28446226304941,6.11416651990734,6.28446226304941,5461.08776908255,0.0,1.0
1996-11-26,11.19,11.25,11.19,11.19,2200,6.14712698632193,6.18008745273653,6.14712698632193,6.14712698632193,4004.79769732721,0.0,1.0
1996-11-27,11.19,11.38,11.19,11.19,800,6.14712698632193,6.25150179663482,6.14712698632193,6.14712698632193,1456.29007175535,0.0,1.0
1996-11-29,11.19,11.38,11.19,11.38,500,6.14712698632193,6.25150179663482,6.14712698632193,6.25150179663482,910.181294847093,0.0,1.0
1996-12-02,11.38,11.5,11.31,11.44,2000,6.25150179663482,6.31742272946401,6.21304791915112,6.28446226304941,3640.72517938837,0.0,1.0
1996-12-03,11.63,11.69,11.44,11.44,2200,6.38883707336229,6.42179753977689,6.28446226304941,6.28446226304941,4004.79769732721,0.0,1.0
1996-12-04,11.5,11.69,11.5,11.69,6200,6.31742272946401,6.42179753977689,6.31742272946401,6.42179753977689,11286.2480561039,0.0,1.0
1996-12-05,11.44,11.63,11.44,11.63,800,6.28446226304941,6.38883707336229,6.28446226304941,6.38883707336229,1456.29007175535,0.0,1.0
1996-12-06,11.25,11.5,11.25,11.25,600,6.18008745273653,6.31742272946401,6.18008745273653,6.18008745273653,1092.21755381651,0.0,1.0
1996-12-09,11.38,11.38,11.38,11.38,1000,6.25150179663482,6.25150179663482,6.25150179663482,6.25150179663482,1820.36258969418,0.0,1.0
1996-12-10,11.31,11.5,11.31,11.5,600,6.21304791915112,6.31742272946401,6.21304791915112,6.31742272946401,1092.21755381651,0.0,1.0
1996-12-11,11.0,11.44,11.0,11.25,61100,6.04275217600905,6.28446226304941,6.04275217600905,6.18008745273653,111224.154230315,0.0,1.0
1996-12-12,11.0,11.25,11.0,11.13,15900,6.04275217600905,6.18008745273653,6.04275217600905,6.11416651990734,28943.7651761375,0.0,1.0
1996-12-13,11.0,11.19,11.0,11.13,800,6.04275217600905,6.14712698632193,6.04275217600905,6.11416651990734,1456.29007175535,0.0,1.0
1996-12-16,10.88,11.0,10.88,11.0,1500,5.97683124317986,6.04275217600905,5.97683124317986,6.04275217600905,2730.54388454128,0.0,1.0
1996-12-17,11.13,11.13,10.81,10.81,2700,6.11416651990734,6.11416651990734,5.93837736569617,5.93837736569617,4914.9789921743,0.0,1.0
1996-12-18,11.25,11.38,11.13,11.13,1300,6.18008745273653,6.25150179663482,6.11416651990734,6.11416651990734,2366.47136660244,0.0,1.0
1996-12-19,11.31,11.31,11.19,11.31,3500,6.21304791915112,6.21304791915112,6.14712698632193,6.21304791915112,6371.26906392965,0.0,1.0
1996-12-20,11.31,11.38,11.31,11.38,32000,6.21304791915112,6.25150179663482,6.21304791915112,6.25150179663482,58251.6028702139,0.0,1.0
1996-12-23,11.38,11.38,11.38,11.38,1500,6.25150179663482,6.25150179663482,6.25150179663482,6.25150179663482,2730.54388454128,0.0,1.0
1996-12-24,11.38,11.38,11.38,11.38,0,6.25150179663482,6.25150179663482,6.25150179663482,6.25150179663482,0,0.0,1.0
1996-12-26,11.31,11.56,11.31,11.31,1400,6.21304791915112,6.3503831958786,6.21304791915112,6.21304791915112,2548.50762557186,0.0,1.0
1996-12-27,11.56,11.56,11.31,11.31,1800,6.3503831958786,6.3503831958786,6.21304791915112,6.21304791915112,3276.65266144953,0.0,1.0
1996-12-30,11.63,11.63,11.63,11.63,2200,6.38883707336229,6.38883707336229,6.38883707336229,6.38883707336229,4004.79769732721,0.0,1.0
1996-12-31,11.63,11.63,11.38,11.63,1500,6.38883707336229,6.38883707336229,6.25150179663482,6.38883707336229,2730.54388454128,0.0,1.0
1997-01-02,11.5,11.5,11.5,11.5,400,6.31742272946401,6.31742272946401,6.31742272946401,6.31742272946401,728.145035877673,0.0,1.0
1997-01-03,11.5,11.75,11.5,11.75,800,6.31742272946401,6.45475800619148,6.31742272946401,6.45475800619148,1456.29007175535,0.0,1.0
1997-01-06,12.0,12.06,11.88,12.0,3200,6.59209328291896,6.62505374933356,6.52617235008977,6.59209328291896,5825.16028702139,0.0,1.0
1997-01-07,11.88,11.88,11.88,11.88,100,6.52617235008977,6.52617235008977,6.52617235008977,6.52617235008977,182.036258969418,0.0,1.0
1997-01-08,12.25,12.25,12.13,12.13,14900,6.72942855964644,6.72942855964644,6.66350762681725,6.66350762681725,27123.4025864433,0.0,1.0
1997-01-09,12.06,12.31,12.0,12.31,10600,6.62505374933356,6.76238902606104,6.59209328291896,6.76238902606104,19295.8434507583,0.0,1.0
1997-01-10,12.25,12.25,12.0,12.13,4500,6.72942855964644,6.72942855964644,6.59209328291896,6.66350762681725,8191.63165362383,0.0,1.0
1997-01-13,12.13,12.38,12.13,12.38,7000,6.66350762681725,6.80084290354473,6.66350762681725,6.80084290354473,12742.5381278593,0.0,1.0
1997-01-14,12.44,12.44,12.25,12.25,30000,6.83380336995932,6.83380336995932,6.72942855964644,6.72942855964644,54610.8776908256,0.0,1.0
1997-01-15,12.69,12.69,12.56,12.63,17500,6.9711386466868,6.9711386466868,6.89972430278851,6.93817818027221,31856.3453196482,0.0,1.0
1997-01-16,12.75,12.88,12.63,12.81,37900,7.0040991131014,7.07551345699969,6.93817818027221,7.03705957951599,68991.7421494096,0.0,1.0
1997-01-17,12.81,12.81,12.75,12.75,13400,7.03705957951599,7.03705957951599,7.0040991131014,7.0040991131014,24392.8587019021,0.0,1.0
1997-01-20,12.75,12.88,12.56,12.88,25000,7.0040991131014,7.07551345699969,6.89972430278851,7.07551345699969,45509.0647423546,0.0,1.0
1997-01-21,12.75,12.88,12.69,12.75,25500,7.0040991131014,7.07551345699969,6.9711386466868,7.0040991131014,46419.2460372017,0.0,1.0
1997-01-22,12.5,12.69,12.5,12.5,38300,6.86676383637392,6.9711386466868,6.86676383637392,6.86676383637392,69719.8871852873,0.0,1.0
1997-01-23,12.63,12.88,12.38,12.38,44900,6.93817818027221,7.07551345699969,6.80084290354473,6.80084290354473,81734.2802772689,0.0,1.0
1997-01-24,12.5,12.56,12.38,12.56,26700,6.86676383637392,6.89972430278851,6.80084290354473,6.89972430278851,48603.6811448347,0.0,1.0
1997-01-27,12.38,12.5,12.38,12.38,7400,6.80084290354473,6.86676383637392,6.80084290354473,6.80084290354473,13470.683163737,0.0,1.0
1997-01-28,12.63,12.69,12.56,12.56,1300,6.93817818027221,6.9711386466868,6.89972430278851,6.89972430278851,2366.47136660244,0.0,1.0
1997-01-29,12.25,12.56,12.19,12.56,219900,6.72942855964644,6.89972430278851,6.69646809323185,6.89972430278851,400297.733473751,0.0,1.0
1997-01-30,12.5,12.5,12.38,12.38,1800,6.86676383637392,6.86676383637392,6.80084290354473,6.80084290354473,3276.65266144953,0.0,1.0
1997-01-31,12.5,12.63,12.38,12.63,4400,6.86676383637392,6.93817818027221,6.80084290354473,6.93817818027221,8009.59539465441,0.0,1.0
1997-02-03,12.38,12.44,12.25,12.44,6300,6.80084290354473,6.83380336995932,6.72942855964644,6.83380336995932,11468.2843150734,0.0,1.0
1997-02-04,12.31,12.44,12.31,12.44,3100,6.76238902606104,6.83380336995932,6.76238902606104,6.83380336995932,5643.12402805197,0.0,1.0
1997-02-05,12.25,12.25,12.25,12.25,100,6.72942855964644,6.72942855964644,6.72942855964644,6.72942855964644,182.036258969418,0.0,1.0
1997-02-06,12.5,12.5,12.38,12.38,2000,6.86676383637392,6.86676383637392,6.80084290354473,6.80084290354473,3640.72517938837,0.0,1.0
1997-02-07,12.38,12.56,12.38,12.56,17800,6.80084290354473,6.89972430278851,6.80084290354473,6.89972430278851,32402.4540965565,0.0,1.0
1997-02-10,12.5,12.56,12.38,12.38,2200,6.86676383637392,6.89972430278851,6.80084290354473,6.80084290354473,4004.79769732721,0.0,1.0
1997-02-11,12.63,12.63,12.5,12.5,7400,6.93817818027221,6.93817818027221,6.86676383637392,6.86676383637392,13470.683163737,0.0,1.0
1997-02-12,12.81,12.81,12.81,12.81,100,7.03705957951599,7.03705957951599,7.03705957951599,7.03705957951599,182.036258969418,0.0,1.0
1997-02-13,12.75,13.13,12.75,13.13,9900,7.0040991131014,7.21284873372717,7.0040991131014,7.21284873372717,18021.5896379724,0.0,1.0
1997-02-14,13.0,13.0,12.75,13.0,4400,7.14143438982888,7.14143438982888,7.0040991131014,7.14143438982888,8009.59539465441,0.0,1.0
1997-02-18,13.13,13.19,13.0,13.19,18200,7.21284873372717,7.24580920014176,7.14143438982888,7.24580920014176,33130.5991324341,0.0,1.0
1997-02-19,13.19,13.31,13.06,13.13,4500,7.24580920014176,7.31173013297095,7.17439485624347,7.21284873372717,8191.63165362383,0.0,1.0
1997-02-20,13.13,13.25,13.13,13.25,3900,7.21284873372717,7.27876966655635,7.21284873372717,7.27876966655635,7099.41409980731,0.0,1.0
1997-02-21,13.25,13.38,13.13,13.13,8900,7.27876966655635,7.35018401045464,7.21284873372717,7.21284873372717,16201.2270482783,0.0,1.0
1997-02-24,13.38,13.38,13.19,13.38,6400,7.35018401045464,7.35018401045464,7.24580920014176,7.35018401045464,11650.3205740428,0.0,1.0
1997-02-25,13.44,13.44,13.31,13.38,12700,7.38314447686924,7.38314447686924,7.31173013297095,7.35018401045464,23118.6048891161,0.0,1.0
1997-02-26,13.13,13.44,13.13,13.44,21000,7.21284873372717,7.38314447686924,7.21284873372717,7.38314447686924,38227.6143835778,0.0,1.0
1997-02-27,12.63,13.25,12.63,13.0,11200,6.93817818027221,7.27876966655635,6.93817818027221,7.14143438982888,20388.0610045749,0.0,1.0
1997-02-28,12.88,12.88,12.56,12.56,2800,7.07551345699969,7.07551345699969,6.89972430278851,6.89972430278851,5097.01525114371,0.0,1.0
1997-03-03,12.63,12.69,12.5,12.63,2400,6.93817818027221,6.9711386466868,6.86676383637392,6.93817818027221,4368.87021526604,0.0,1.0
1997-03-04,12.63,12.81,12.63,12.75,29200,6.93817818027221,7.03705957951599,6.93817818027221,7.0040991131014,53154.5876190702,0.0,1.0
1997-03-05,12.5,12.63,12.38,12.5,41300,6.86676383637392,6.93817818027221,6.80084290354473,6.86676383637392,75180.9749543698,0.0,1.0
1997-03-06,12.5,12.69,12.44,12.63,3200,6.86676383637392,6.9711386466868,6.83380336995932,6.93817818027221,5825.16028702139,0.0,1.0
1997-03-07,12.63,12.75,12.44,12.44,56600,6.93817818027221,7.0040991131014,6.83380336995932,6.83380336995932,103032.522576691,0.0,1.0
1997-03-10,12.75,12.75,12.5,12.75,2700,7.0040991131014,7.0040991131014,6.86676383637392,7.0040991131014,4914.9789921743,0.0,1.0
1997-03-11,12.56,12.88,12.56,12.88,1100,6.89972430278851,7.07551345699969,6.89972430278851,7.07551345699969,2002.3988486636,0.0,1.0
1997-03-12,12.63,12.63,12.5,12.63,2700,6.93817818027221,6.93817818027221,6.86676383637392,6.93817818027221,4914.9789921743,0.0,1.0
1997-03-13,12.25,12.56,12.25,12.56,4100,6.72942855964644,6.89972430278851,6.72942855964644,6.89972430278851,7463.48661774616,0.0,1.0
1997-03-14,12.38,12.38,12.0,12.13,204900,6.80084290354473,6.80084290354473,6.59209328291896,6.66350762681725,372992.294628338,0.0,1.0
1997-03-17,12.38,12.56,12.38,12.44,58500,6.80084290354473,6.89972430278851,6.80084290354473,6.83380336995932,106491.21149711,0.0,1.0
1997-03-18,12.63,12.63,12.63,12.63,2400,6.93817818027221,6.93817818027221,6.93817818027221,6.93817818027221,4368.87021526604,0.0,1.0
1997-03-19,12.75,12.75,12.75,12.75,5600,7.0040991131014,7.0040991131014,7.0040991131014,7.0040991131014,10194.0305022874,0.0,1.0
1997-03-20,12.63,12.88,12.63,12.75,31200,6.93817818027221,7.07551345699969,6.93817818027221,7.0040991131014,56795.3127984585,0.0,1.0
1997-03-21,12.75,12.75,12.5,12.56,2300,7.0040991131014,7.0040991131014,6.86676383637392,6.89972430278851,4186.83395629662,0.0,1.0
1997-03-24,12.56,12.56,12.5,12.56,3800,6.89972430278851,6.89972430278851,6.86676383637392,6.89972430278851,6917.3778408379,0.0,1.0
1997-03-25,12.69,12.88,12.69,12.88,1300,6.9711386466868,7.07551345699969,6.9711386466868,7.07551345699969,2366.47136660244,0.0,1.0
1997-03-26,12.69,12.88,12.69,12.75,2600,6.9711386466868,7.07551345699969,6.9711386466868,7.0040991131014,4732.94273320488,0.0,1.0
1997-03-27,12.69,12.94,12.69,12.94,4200,6.9711386466868,7.10847392341428,6.9711386466868,7.10847392341428,7645.52287671558,0.0,1.0
1997-03-31,12.69,12.69,12.69,12.69,1100,6.9711386466868,6.9711386466868,6.9711386466868,6.9711386466868,2002.3988486636,0.0,1.0
1997-04-01,12.38,12.63,12.38,12.38,4800,6.80084290354473,6.93817818027221,6.80084290354473,6.80084290354473,8737.74043053209,0.0,1.0
1997-04-02,12.5,12.5,12.31,12.31,700,6.86676383637392,6.86676383637392,6.76238902606104,6.76238902606104,1274.25381278593,0.0,1.0
1997-04-03,12.63,12.63,12.25,12.38,37500,6.93817818027221,6.93817818027221,6.72942855964644,6.80084290354473,68263.5971135319,0.0,1.0
1997-04-04,12.62,12.62,12.62,12.62,0,6.93268476920311,6.93268476920311,6.93268476920311,6.93268476920311,0,0.0,1.0
1997-04-07,12.63,12.75,12.5,12.69,3100,6.93817818027221,7.0040991131014,6.86676383637392,6.9711386466868,5643.12402805197,0.0,1.0
1997-04-08,12.69,12.75,12.69,12.75,1500,6.9711386466868,7.0040991131014,6.9711386466868,7.0040991131014,2730.54388454128,0.0,1.0
1997-04-09,12.75,12.75,12.63,12.75,1900,7.0040991131014,7.0040991131014,6.93817818027221,7.0040991131014,3458.68892041895,0.0,1.0
1997-04-10,12.63,12.81,12.63,12.81,4600,6.93817818027221,7.03705957951599,6.93817818027221,7.03705957951599,8373.66791259325,0.0,1.0
1997-04-11,12.38,12.81,12.38,12.63,5500,6.80084290354473,7.03705957951599,6.80084290354473,6.93817818027221,10011.994243318,0.0,1.0
1997-04-14,12.31,12.31,12.31,12.31,2000,6.76238902606104,6.76238902606104,6.76238902606104,6.76238902606104,3640.72517938837,0.0,1.0
1997-04-15,12.63,12.63,12.63,12.63,500,6.93817818027221,6.93817818027221,6.93817818027221,6.93817818027221,910.181294847092,0.0,1.0
1997-04-16,12.88,13.0,12.81,12.81,1300,7.07551345699969,7.14143438982888,7.03705957951599,7.03705957951599,2366.47136660244,0.0,1.0
1997-04-17,12.88,12.88,12.88,12.88,1500,7.07551345699969,7.07551345699969,7.07551345699969,7.07551345699969,2730.54388454128,0.0,1.0
1997-04-18,12.75,12.88,12.75,12.88,200,7.0040991131014,7.07551345699969,7.0040991131014,7.07551345699969,364.072517938837,0.0,1.0
1997-04-21,12.75,12.75,12.75,12.75,0,7.0040991131014,7.0040991131014,7.0040991131014,7.0040991131014,0,0.0,1.0
1997-04-22,12.81,12.81,12.75,12.81,8100,7.03705957951599,7.03705957951599,7.0040991131014,7.03705957951599,14744.9369765229,0.0,1.0
1997-04-23,13.0,13.0,12.69,12.94,400,7.14143438982888,7.14143438982888,6.9711386466868,7.10847392341428,728.145035877673,0.0,1.0
1997-04-24,12.75,13.06,12.75,13.06,30700,7.0040991131014,7.17439485624347,7.0040991131014,7.17439485624347,55885.1315036114,0.0,1.0
1997-04-25,12.81,12.81,12.81,12.81,1900,7.03705957951599,7.03705957951599,7.03705957951599,7.03705957951599,3458.68892041895,0.0,1.0
1997-04-28,12.5,12.88,12.5,12.63,45800,6.86676383637392,7.07551345699969,6.86676383637392,6.93817818027221,83372.6066079936,0.0,1.0
1997-04-29,12.5,12.56,12.5,12.56,900,6.86676383637392,6.89972430278851,6.86676383637392,6.89972430278851,1638.32633072477,0.0,1.0
1997-04-30,12.69,12.69,12.69,12.69,1900,6.9711386466868,6.9711386466868,6.9711386466868,6.9711386466868,3458.68892041895,0.0,1.0
1997-05-01,12.5,12.5,12.44,12.5,1000,6.86676383637392,6.86676383637392,6.83380336995932,6.86676383637392,1820.36258969418,0.0,1.0
1997-05-02,12.5,12.5,12.44,12.5,20000,6.86676383637392,6.86676383637392,6.83380336995932,6.86676383637392,36407.2517938837,0.0,1.0
1997-05-05,12.81,12.81,12.56,12.56,3000,7.03705957951599,7.03705957951599,6.89972430278851,6.89972430278851,5461.08776908256,0.0,1.0
1997-05-06,12.94,13.0,12.94,12.94,15600,7.10847392341428,7.14143438982888,7.10847392341428,7.10847392341428,28397.6563992293,0.0,1.0
1997-05-07,12.63,12.88,12.63,12.88,300,6.93817818027221,7.07551345699969,6.93817818027221,7.07551345699969,546.108776908255,0.0,1.0
1997-05-08,12.81,12.81,12.75,12.75,1600,7.03705957951599,7.03705957951599,7.0040991131014,7.0040991131014,2912.5801435107,0.0,1.0
1997-05-09,13.0,13.0,12.94,12.94,2100,7.14143438982888,7.14143438982888,7.10847392341428,7.10847392341428,3822.76143835779,0.0,1.0
1997-05-12,13.31,13.31,13.0,13.13,11300,7.31173013297095,7.31173013297095,7.14143438982888,7.21284873372717,20570.0972635443,0.0,1.0
1997-05-13,13.19,13.44,13.19,13.44,18600,7.24580920014176,7.38314447686924,7.24580920014176,7.38314447686924,33858.7441683118,0.0,1.0
1997-05-14,13.13,13.13,13.13,13.13,2000,7.21284873372717,7.21284873372717,7.21284873372717,7.21284873372717,3640.72517938837,0.0,1.0
1997-05-15,13.13,13.25,13.0,13.19,2700,7.21284873372717,7.27876966655635,7.14143438982888,7.24580920014176,4914.97899217429,0.0,1.0
1997-05-16,13.06,13.25,13.06,13.13,4400,7.17439485624347,7.27876966655635,7.17439485624347,7.21284873372717,8009.59539465441,0.0,1.0
1997-05-19,13.06,13.38,13.0,13.38,1700,7.17439485624347,7.35018401045464,7.14143438982888,7.35018401045464,3094.61640248011,0.0,1.0
1997-05-20,13.38,13.44,13.19,13.19,9900,7.35018401045464,7.38314447686924,7.24580920014176,7.24580920014176,18021.5896379724,0.0,1.0
1997-05-21,13.5,13.5,13.25,13.44,3000,7.41610494328383,7.41610494328383,7.27876966655635,7.38314447686924,5461.08776908255,0.0,1.0
1997-05-22,13.56,13.56,13.56,13.56,900,7.44906540969843,7.44906540969843,7.44906540969843,7.44906540969843,1638.32633072477,0.0,1.0
1997-05-23,13.5,13.63,13.38,13.38,13700,7.41610494328383,7.48751928718212,7.35018401045464,7.35018401045464,24938.9674788103,0.0,1.0
1997-05-27,13.5,13.63,13.44,13.44,37700,7.41610494328383,7.48751928718212,7.38314447686924,7.38314447686924,68627.6696314708,0.0,1.0
1997-05-28,13.25,13.5,13.25,13.5,1800,7.27876966655635,7.41610494328383,7.27876966655635,7.41610494328383,3276.65266144953,0.0,1.0
1997-05-29,13.25,13.25,13.0,13.0,5900,7.27876966655635,7.27876966655635,7.14143438982888,7.14143438982888,10740.1392791957,0.0,1.0
1997-05-30,13.25,13.25,13.19,13.25,4500,7.27876966655635,7.27876966655635,7.24580920014176,7.27876966655635,8191.63165362383,0.0,1.0
1997-06-02,13.44,13.44,13.13,13.25,8100,7.38314447686924,7.38314447686924,7.21284873372717,7.27876966655635,14744.9369765229,0.0,1.0
1997-06-03,13.5,13.69,13.31,13.31,9000,7.41610494328383,7.52047975359672,7.31173013297095,7.31173013297095,16383.2633072477,0.0,1.0
1997-06-04,13.69,13.69,13.56,13.69,4000,7.52047975359672,7.52047975359672,7.44906540969843,7.52047975359672,7281.45035877673,0.0,1.0
1997-06-05,13.75,13.88,13.75,13.88,3800,7.55344022001131,7.6248545639096,7.55344022001131,7.6248545639096,6917.3778408379,0.0,1.0
1997-06-06,13.88,13.88,13.69,13.81,26700,7.6248545639096,7.6248545639096,7.52047975359672,7.58640068642591,48603.6811448347,0.0,1.0
1997-06-09,13.75,13.94,13.75,13.94,3800,7.55344022001131,7.65781503032419,7.55344022001131,7.65781503032419,6917.3778408379,0.0,1.0
1997-06-10,13.88,13.94,13.81,13.94,3400,7.6248545639096,7.65781503032419,7.58640068642591,7.65781503032419,6189.23280496023,0.0,1.0
1997-06-11,13.88,13.88,13.88,13.88,500,7.6248545639096,7.6248545639096,7.6248545639096,7.6248545639096,910.181294847092,0.0,1.0
1997-06-12,13.88,14.13,13.88,14.0,1900,7.6248545639096,7.76218984063708,7.6248545639096,7.69077549673879,3458.68892041895,0.0,1.0
1997-06-13,14.25,14.25,14.19,14.19,4200,7.82811077346627,7.82811077346627,7.79515030705167,7.79515030705167,7645.52287671557,0.0,1.0
1997-06-16,14.31,14.31,14.13,14.31,7700,7.86107123988086,7.86107123988086,7.76218984063708,7.86107123988086,14016.7919406452,0.0,1.0
1997-06-17,14.19,14.44,14.19,14.38,2400,7.79515030705167,7.93248558377915,7.79515030705167,7.89952511736456,4368.87021526604,0.0,1.0
1997-06-18,14.06,14.31,14.06,14.31,600,7.72373596315338,7.86107123988086,7.72373596315338,7.86107123988086,1092.21755381651,0.0,1.0
1997-06-19,14.63,14.63,14.31,14.31,9600,8.03686039409203,8.03686039409203,7.86107123988086,7.86107123988086,17475.4808610642,0.0,1.0
1997-06-20,14.63,14.69,14.38,14.38,25100,8.03686039409203,8.06982086050663,7.89952511736456,7.89952511736456,45691.1010013241,0.0,1.0
1997-06-23,14.81,14.81,14.5,14.5,1500,8.13574179333582,8.13574179333582,7.96544605019375,7.96544605019375,2730.54388454128,0.0,1.0
1997-06-24,14.75,14.88,14.63,14.81,9700,8.10278132692122,8.17419567081951,8.03686039409203,8.13574179333582,17657.5171200336,0.0,1.0
1997-06-25,14.44,14.63,14.38,14.38,3100,7.93248558377915,8.03686039409203,7.89952511736456,7.89952511736456,5643.12402805197,0.0,1.0
1997-06-26,14.56,14.88,14.56,14.63,5000,7.99840651660834,8.17419567081951,7.99840651660834,8.03686039409203,9101.81294847092,0.0,1.0
1997-06-27,14.75,14.94,14.69,14.69,2100,8.10278132692122,8.20715613723411,8.06982086050663,8.06982086050663,3822.76143835779,0.0,1.0
1997-06-30,14.88,14.94,14.63,14.88,4800,8.17419567081951,8.20715613723411,8.03686039409203,8.17419567081951,8737.74043053209,0.0,1.0
1997-07-01,15.0,15.0,14.63,14.63,17600,8.2401166036487,8.2401166036487,8.03686039409203,8.03686039409203,32038.3815786177,0.0,1.0
1997-07-02,15.19,15.25,15.0,15.13,44700,8.34449141396159,8.37745188037618,8.2401166036487,8.31153094754699,81370.20775933,0.0,1.0
1997-07-03,15.38,15.38,15.19,15.19,3000,8.44886622427447,8.44886622427447,8.34449141396159,8.34449141396159,5461.08776908255,0.0,1.0
1997-07-07,15.81,15.81,15.56,15.56,30700,8.68508290024573,8.68508290024573,8.54774762351826,8.54774762351826,55885.1315036115,0.0,1.0
1997-07-08,16.31,16.31,15.94,15.94,279300,8.95975345370069,8.95975345370069,8.75649724414402,8.75649724414402,508427.271301586,0.0,1.0
1997-07-09,16.25,16.38,16.25,16.25,59300,8.9267929872861,8.99820733118438,8.9267929872861,8.9267929872861,107947.501568865,0.0,1.0
1997-07-10,16.19,16.38,16.13,16.25,5500,8.8938325208715,8.99820733118438,8.86087205445691,8.9267929872861,10011.994243318,0.0,1.0
1997-07-11,16.06,16.5,16.06,16.5,26200,8.82241817697321,9.06412826401357,8.82241817697321,9.06412826401357,47693.4998499876,0.0,1.0
1997-07-14,16.13,16.13,16.0,16.0,3300,8.86087205445691,8.86087205445691,8.78945771055862,8.78945771055862,6007.1965459908,0.0,1.0
1997-07-15,15.88,16.13,15.88,16.0,46400,8.72353677772943,8.86087205445691,8.72353677772943,8.78945771055862,84464.8241618101,0.0,1.0
1997-07-16,15.69,15.69,15.44,15.69,2200,8.61916196741654,8.61916196741654,8.48182669068906,8.61916196741654,4004.79769732721,0.0,1.0
1997-07-17,15.94,16.13,15.94,15.94,15000,8.75649724414402,8.86087205445691,8.75649724414402,8.75649724414402,27305.4388454128,0.0,1.0
1997-07-18,15.75,15.94,15.63,15.81,25700,8.65212243383114,8.75649724414402,8.58620150100195,8.68508290024573,46783.3185551405,0.0,1.0
1997-07-21,15.25,15.5,15.25,15.5,93100,8.37745188037618,8.51478715710366,8.37745188037618,8.51478715710366,169475.757100529,0.0,1.0
1997-07-22,15.63,15.63,15.38,15.5,24900,8.58620150100195,8.58620150100195,8.44886622427447,8.51478715710366,45327.0284833852,0.0,1.0
1997-07-23,15.75,15.75,15.5,15.69,15400,8.65212243383114,8.65212243383114,8.51478715710366,8.61916196741654,28033.5838812904,0.0,1.0
1997-07-24,16.0,16.13,15.94,15.94,17300,8.78945771055862,8.86087205445691,8.75649724414402,8.75649724414402,31492.2728017094,0.0,1.0
1997-07-25,15.94,16.19,15.69,15.69,76300,8.75649724414402,8.8938325208715,8.61916196741654,8.61916196741654,138893.665593666,0.0,1.0
1997-07-28,15.94,16.19,15.69,15.69,19600,8.75649724414402,8.8938325208715,8.61916196741654,8.61916196741654,35679.106758006,0.0,1.0
1997-07-29,16.0,16.0,16.0,16.0,14600,8.78945771055862,8.78945771055862,8.78945771055862,8.78945771055862,26577.2938095351,0.0,1.0
1997-07-30,16.06,16.31,15.75,16.0,3800,8.82241817697321,8.95975345370069,8.65212243383114,8.78945771055862,6917.3778408379,0.0,1.0
1997-07-31,17.13,17.19,16.88,17.0,11300,9.41021316136682,9.44317362778141,9.27287788463934,9.33879881746853,20570.0972635443,0.0,1.0
1997-08-01,16.88,17.19,16.75,16.94,59500,9.27287788463934,9.44317362778141,9.20146354074105,9.30583835105394,108311.574086804,0.0,1.0
1997-08-04,17.06,17.06,16.88,17.0,1100,9.37175928388312,9.37175928388312,9.27287788463934,9.33879881746853,2002.3988486636,0.0,1.0
1997-08-05,17.25,17.5,17.19,17.31,5300,9.47613409419601,9.61346937092349,9.44317362778141,9.5090945606106,9647.92172537918,0.0,1.0
1997-08-06,17.69,17.69,17.5,17.5,1600,9.71784418123637,9.71784418123637,9.61346937092349,9.61346937092349,2912.5801435107,0.0,1.0
1997-08-07,17.5,17.69,17.31,17.69,7800,9.61346937092349,9.71784418123637,9.5090945606106,9.71784418123637,14198.8281996146,0.0,1.0
1997-08-08,16.88,17.25,16.75,17.13,55500,9.27287788463934,9.47613409419601,9.20146354074105,9.41021316136682,101030.123728027,0.0,1.0
1997-08-11,16.75,17.13,16.5,16.88,19800,9.20146354074105,9.41021316136682,9.06412826401357,9.27287788463934,36043.1792759449,0.0,1.0
1997-08-12,16.94,17.0,16.81,16.94,9300,9.30583835105394,9.33879881746853,9.23442400715565,9.30583835105394,16929.3720841559,0.0,1.0
1997-08-13,16.69,17.0,16.69,16.94,34000,9.16850307432646,9.33879881746853,9.16850307432646,9.30583835105394,61892.3280496022,0.0,1.0
1997-08-14,16.75,17.0,16.75,16.75,1200,9.20146354074105,9.33879881746853,9.20146354074105,9.20146354074105,2184.43510763302,0.0,1.0
1997-08-15,16.5,16.75,16.5,16.75,60200,9.06412826401357,9.20146354074105,9.06412826401357,9.20146354074105,109585.82789959,0.0,1.0
1997-08-18,16.31,16.69,16.19,16.69,29500,8.95975345370069,9.16850307432646,8.8938325208715,9.16850307432646,53700.6963959784,0.0,1.0
1997-08-19,16.94,16.94,16.63,16.69,10500,9.30583835105394,9.30583835105394,9.13554260791186,9.16850307432646,19113.8071917889,0.0,1.0
1997-08-20,17.19,17.19,17.0,17.0,15400,9.44317362778141,9.44317362778141,9.33879881746853,9.33879881746853,28033.5838812905,0.0,1.0
1997-08-21,16.81,17.31,16.81,17.0,45100,9.23442400715565,9.5090945606106,9.23442400715565,9.33879881746853,82098.3527952077,0.0,1.0
1997-08-22,16.5,16.88,16.44,16.88,41100,9.06412826401357,9.27287788463934,9.03116779759898,9.27287788463934,74816.902436431,0.0,1.0
1997-08-25,16.13,16.44,16.13,16.44,2400,9.13587221257601,9.31145314164598,9.13587221257601,9.31145314164598,4237.36224623533,0.5006,1.0
1997-08-26,15.94,16.25,15.94,16.13,3700,9.02825809475893,9.2038390238289,9.02825809475893,9.13587221257601,6532.6001296128,0.0,1.0
1997-08-27,15.63,16.19,15.63,16.19,9100,8.85267716568897,9.16985561820245,8.85267716568897,9.16985561820245,16066.6651836423,0.0,1.0
1997-08-28,15.88,15.88,15.88,15.88,12500,8.99427468913249,8.99427468913249,8.99427468913249,8.99427468913249,22069.5950324757,0.0,1.0
1997-08-29,15.06,15.5,14.94,15.44,42500,8.52983481223774,8.77904645349833,8.46186800098485,8.74506304787189,75036.6231104173,0.0,1.0
1997-09-02,15.63,15.63,15.31,15.31,36500,8.85267716568897,8.85267716568897,8.67143233568126,8.67143233568126,64443.2174948289,0.0,1.0
1997-09-03,16.0,16.0,15.69,15.75,14400,9.06224150038538,9.06224150038538,8.88666057131541,8.92064397694186,25424.173477412,0.0,1.0
1997-09-04,15.75,15.88,15.63,15.75,15600,8.92064397694186,8.99427468913249,8.85267716568897,8.92064397694186,27542.8546005296,0.0,1.0
1997-09-05,15.69,16.06,15.69,16.06,5100,8.88666057131541,9.09622490601182,8.88666057131541,9.09622490601182,9004.39477325007,0.0,1.0
1997-09-08,16.0,16.0,16.0,16.0,4100,9.06224150038538,9.06224150038538,9.06224150038538,9.06224150038538,7238.82717065202,0.0,1.0
1997-09-09,16.06,16.06,16.06,16.06,100,9.09622490601182,9.09622490601182,9.09622490601182,9.09622490601182,176.556760259805,0.0,1.0
1997-09-10,15.69,15.88,15.69,15.88,22500,8.88666057131541,8.99427468913249,8.88666057131541,8.99427468913249,39725.2710584562,0.0,1.0
1997-09-11,15.38,15.75,15.25,15.56,55000,8.71107964224544,8.92064397694186,8.63744893005481,8.81302985912478,97106.218142893,0.0,1.0
1997-09-12,15.81,15.81,15.5,15.63,1600,8.9546273825683,8.9546273825683,8.77904645349833,8.85267716568897,2824.90816415689,0.0,1.0
1997-09-15,15.94,15.94,15.94,15.94,100,9.02825809475893,9.02825809475893,9.02825809475893,9.02825809475893,176.556760259805,0.0,1.0
1997-09-16,16.13,16.13,15.56,15.94,14800,9.13587221257601,9.13587221257601,8.81302985912478,9.02825809475893,26130.4005184512,0.0,1.0
1997-09-17,15.94,16.13,15.75,15.94,3100,9.02825809475893,9.13587221257601,8.92064397694186,9.02825809475893,5473.25956805397,0.0,1.0
1997-09-18,16.56,16.56,16.31,16.5,14600,9.37941995289886,9.37941995289886,9.23782242945534,9.34543654727242,25777.2869979316,0.0,1.0
1997-09-19,16.63,16.63,16.5,16.5,800,9.41906725946305,9.41906725946305,9.34543654727242,9.34543654727242,1412.45408207844,0.0,1.0
1997-09-22,16.69,16.81,16.63,16.63,2000,9.4530506650895,9.52101747634239,9.41906725946305,9.41906725946305,3531.13520519611,0.0,1.0
1997-09-23,16.69,16.81,16.69,16.75,8200,9.4530506650895,9.52101747634239,9.4530506650895,9.48703407071594,14477.654341304,0.0,1.0
1997-09-24,16.94,17.0,16.63,17.0,13200,9.59464818853302,9.62863159415946,9.41906725946305,9.62863159415946,23305.4923542943,0.0,1.0
1997-09-25,16.81,16.94,16.75,16.88,9800,9.52101747634239,9.59464818853302,9.48703407071594,9.56066478290657,17302.5625054609,0.0,1.0
1997-09-26,17.0,17.06,16.88,16.88,42000,9.62863159415946,9.66261499978591,9.56066478290657,9.56066478290657,74153.8393091183,0.0,1.0
1997-09-29,17.13,17.13,16.75,16.75,1300,9.70226230635009,9.70226230635009,9.48703407071594,9.48703407071594,2295.23788337747,0.0,1.0
1997-09-30,17.13,17.19,16.94,17.19,10300,9.70226230635009,9.73624571197654,9.59464818853302,9.73624571197654,18185.34630676,0.0,1.0
1997-10-01,17.5,17.5,17.25,17.25,12400,9.91182664104651,9.91182664104651,9.77022911760298,9.77022911760298,21893.0382722159,0.0,1.0
1997-10-02,17.31,17.5,17.31,17.31,7200,9.80421252322943,9.91182664104651,9.80421252322943,9.80421252322943,12712.086738706,0.0,1.0
1997-10-03,17.31,17.75,17.31,17.75,3100,9.80421252322943,10.05342416449,9.80421252322943,10.05342416449,5473.25956805397,0.0,1.0
1997-10-06,17.38,17.5,17.38,17.5,7300,9.84385982979362,9.91182664104651,9.84385982979362,9.91182664104651,12888.6434989658,0.0,1.0
1997-10-07,17.38,17.5,17.31,17.5,7100,9.84385982979362,9.91182664104651,9.80421252322943,9.91182664104651,12535.5299784462,0.0,1.0
1997-10-08,17.31,17.5,17.31,17.38,41300,9.80421252322943,9.91182664104651,9.80421252322943,9.84385982979362,72917.9419872996,0.0,1.0
1997-10-09,16.88,17.19,16.88,17.19,11300,9.56066478290657,9.73624571197654,9.56066478290657,9.73624571197654,19950.913909358,0.0,1.0
1997-10-10,16.88,17.0,16.88,17.0,4600,9.56066478290657,9.62863159415946,9.56066478290657,9.62863159415946,8121.61097195105,0.0,1.0
1997-10-13,16.94,16.94,16.94,16.94,100,9.59464818853302,9.59464818853302,9.59464818853302,9.59464818853302,176.556760259805,0.0,1.0
1997-10-14,17.25,17.25,17.25,17.25,1100,9.77022911760298,9.77022911760298,9.77022911760298,9.77022911760298,1942.12436285786,0.0,1.0
1997-10-15,17.19,17.25,17.19,17.25,27800,9.73624571197654,9.77022911760298,9.73624571197654,9.77022911760298,49082.7793522259,0.0,1.0
1997-10-16,17.56,17.63,17.38,17.5,7900,9.94581004667295,9.98545735323714,9.84385982979362,9.91182664104651,13947.9840605246,0.0,1.0
1997-10-17,16.88,17.25,16.88,17.0,102200,9.56066478290657,9.77022911760298,9.56066478290657,9.62863159415946,180441.008985521,0.0,1.0
1997-10-20,17.38,17.5,17.25,17.25,1000,9.84385982979362,9.91182664104651,9.77022911760298,9.77022911760298,1765.56760259805,0.0,1.0
1997-10-21,17.44,17.44,17.31,17.31,1700,9.87784323542006,9.87784323542006,9.80421252322943,9.80421252322943,3001.46492441669,0.0,1.0
1997-10-22,17.25,17.56,17.25,17.5,6400,9.77022911760298,9.94581004667295,9.77022911760298,9.91182664104651,11299.6326566275,0.0,1.0
1997-10-23,16.38,16.88,16.19,16.88,42900,9.27746973601953,9.56066478290657,9.16985561820245,9.56066478290657,75742.8501514565,0.0,1.0
1997-10-24,15.75,16.81,15.56,16.81,54800,8.92064397694186,9.52101747634239,8.81302985912478,9.52101747634239,96753.1046223733,0.0,1.0
1997-10-27,13.06,15.19,13.0,14.88,24000,7.39705462468956,8.60346552442837,7.36307121906312,8.4278845953584,42373.6224623533,0.0,1.0
1997-10-28,14.75,14.75,11.63,11.75,127100,8.35425388316777,8.35425388316777,6.58711679059262,6.65508360184551,224403.642290213,0.0,1.0
1997-10-29,14.31,15.44,14.31,15.06,70400,8.10504224190717,8.74506304787189,8.10504224190717,8.52983481223774,124295.959222903,0.0,1.0
1997-10-30,13.5,14.19,13.5,13.88,86300,7.64626626595016,8.03707543065428,7.64626626595016,7.86149450158431,152368.484104212,0.0,1.0
1997-10-31,13.81,14.38,13.69,14.38,50400,7.82184719502013,8.14468954847136,7.75388038376724,8.14468954847136,88984.6071709419,0.0,1.0
1997-11-03,14.69,14.81,14.5,14.5,34600,8.32027047754132,8.38823728879422,8.21265635972425,8.21265635972425,61088.6390498927,0.0,1.0
1997-11-04,14.69,15.0,14.69,15.0,2000,8.32027047754132,8.49585140661129,8.32027047754132,8.49585140661129,3531.13520519611,0.0,1.0
1997-11-05,15.0,15.25,15.0,15.13,5100,8.49585140661129,8.63744893005481,8.49585140661129,8.56948211880192,9004.39477325007,0.0,1.0
1997-11-06,14.69,14.69,14.69,14.69,400,8.32027047754132,8.32027047754132,8.32027047754132,8.32027047754132,706.227041039222,0.0,1.0
1997-11-07,13.75,14.25,13.75,14.06,6100,7.78786378939368,8.07105883628073,7.78786378939368,7.96344471846365,10769.9623758481,0.0,1.0
1997-11-10,13.63,14.19,13.63,14.0,11900,7.71989697814079,8.03707543065428,7.71989697814079,7.9294613128372,21010.2544709169,0.0,1.0
1997-11-11,13.81,13.94,13.81,13.94,2100,7.82184719502013,7.89547790721076,7.82184719502013,7.89547790721076,3707.69196545591,0.0,1.0
1997-11-12,13.0,13.38,13.0,13.38,7100,7.36307121906312,7.57829945469727,7.36307121906312,7.57829945469727,12535.5299784462,0.0,1.0
1997-11-13,13.44,13.44,13.0,13.38,10100,7.61228286032372,7.61228286032372,7.36307121906312,7.57829945469727,17832.2327862403,0.0,1.0
1997-11-14,13.94,13.94,13.63,13.75,7200,7.89547790721076,7.89547790721076,7.71989697814079,7.78786378939368,12712.086738706,0.0,1.0
1997-11-17,14.44,14.44,14.13,14.38,13300,8.1786729540978,8.1786729540978,8.00309202502784,8.14468954847136,23482.0491145541,0.0,1.0
1997-11-18,14.06,14.25,14.06,14.25,8500,7.96344471846365,8.07105883628073,7.96344471846365,8.07105883628073,15007.3246220835,0.0,1.0
1997-11-19,13.88,13.88,13.88,13.88,1500,7.86149450158431,7.86149450158431,7.86149450158431,7.86149450158431,2648.35140389708,0.0,1.0
1997-11-20,14.25,14.56,14.25,14.56,185900,8.07105883628073,8.24663976535069,8.07105883628073,8.24663976535069,328219.017322978,0.0,1.0
1997-11-21,15.06,15.06,14.75,14.75,10800,8.52983481223774,8.52983481223774,8.35425388316777,8.35425388316777,19068.130108059,0.0,1.0
1997-11-24,14.75,14.75,14.56,14.56,1400,8.35425388316777,8.35425388316777,8.24663976535069,8.24663976535069,2471.79464363727,0.0,1.0
1997-11-25,14.5,14.63,14.38,14.38,13000,8.21265635972425,8.28628707191488,8.14468954847136,8.14468954847136,22952.3788337747,0.0,1.0
1997-11-26,14.88,14.94,14.75,14.94,27900,8.4278845953584,8.46186800098485,8.35425388316777,8.46186800098485,49259.3361124857,0.0,1.0
1997-11-28,15.25,15.25,15.13,15.13,7600,8.63744893005481,8.63744893005481,8.56948211880192,8.56948211880192,13418.3137797452,0.0,1.0
1997-12-01,15.81,15.88,15.25,15.25,12900,8.9546273825683,8.99427468913249,8.63744893005481,8.63744893005481,22775.8220735149,0.0,1.0
1997-12-02,15.81,16.0,15.75,15.94,3200,8.9546273825683,9.06224150038538,8.92064397694186,9.02825809475893,5649.81632831377,0.0,1.0
1997-12-03,15.94,15.94,15.94,15.94,700,9.02825809475893,9.02825809475893,9.02825809475893,9.02825809475893,1235.89732181864,0.0,1.0
1997-12-04,16.06,16.25,16.0,16.06,25700,9.09622490601182,9.2038390238289,9.06224150038538,9.09622490601182,45375.08738677,0.0,1.0
1997-12-05,15.75,15.94,15.75,15.94,700,8.92064397694186,9.02825809475893,8.92064397694186,9.02825809475893,1235.89732181864,0.0,1.0
1997-12-08,16.19,16.19,16.19,16.19,2300,9.16985561820245,9.16985561820245,9.16985561820245,9.16985561820245,4060.80548597553,0.0,1.0
1997-12-09,15.88,16.19,15.88,16.19,8000,8.99427468913249,9.16985561820245,8.99427468913249,9.16985561820245,14124.5408207844,0.0,1.0
1997-12-10,15.69,15.88,15.69,15.88,14700,8.88666057131541,8.99427468913249,8.88666057131541,8.99427468913249,25953.8437581914,0.0,1.0
1997-12-11,15.13,15.5,15.13,15.5,8700,8.56948211880192,8.77904645349833,8.56948211880192,8.77904645349833,15360.4381426031,0.0,1.0
1997-12-12,15.13,15.44,15.13,15.25,22900,8.56948211880192,8.74506304787189,8.56948211880192,8.63744893005481,40431.4980994954,0.0,1.0
1997-12-15,15.5,15.5,15.38,15.44,13100,8.77904645349833,8.77904645349833,8.71107964224544,8.74506304787189,23128.9355940345,0.0,1.0
1997-12-16,15.94,15.94,15.94,15.94,1300,9.02825809475893,9.02825809475893,9.02825809475893,9.02825809475893,2295.23788337747,0.0,1.0
1997-12-17,15.88,16.0,15.88,16.0,6300,8.99427468913249,9.06224150038538,8.99427468913249,9.06224150038538,11123.0758963677,0.0,1.0
1997-12-18,15.63,15.88,15.63,15.88,8100,8.85267716568897,8.99427468913249,8.85267716568897,8.99427468913249,14301.0975810442,0.0,1.0
1997-12-19,15.5,15.56,15.19,15.56,17200,8.77904645349833,8.81302985912478,8.60346552442837,8.81302985912478,30367.7627646865,0.0,1.0
1997-12-22,15.38,15.56,15.25,15.56,7100,8.71107964224544,8.81302985912478,8.63744893005481,8.81302985912478,12535.5299784462,0.0,1.0
1997-12-23,15.19,15.44,15.19,15.25,4600,8.60918606437549,8.75087773758772,8.60918606437549,8.64319206594642,8116.21441069048,0.0101,1.0
1997-12-24,15.44,15.44,15.38,15.38,1600,8.75087773758772,8.75087773758772,8.71687173601679,8.71687173601679,2823.0310993706,0.0,1.0
1997-12-26,15.5,15.5,15.5,15.5,300,8.78488373915866,8.78488373915866,8.78488373915866,8.78488373915866,529.318331131988,0.0,1.0
1997-12-29,16.0,16.0,15.75,15.75,6300,9.06826708558313,9.06826708558313,8.9265754123709,8.9265754123709,11115.6849537717,0.0,1.0
1997-12-30,16.38,16.44,16.31,16.44,12100,9.28363842886573,9.31764443043667,9.24396476036631,9.31764443043667,21349.1726889902,0.0,1.0
1997-12-31,16.56,16.56,16.25,16.44,700,9.38565643357854,9.38565643357854,9.20995875879537,9.31764443043667,1235.07610597464,0.0,1.0
1998-01-02,16.5,16.5,16.31,16.44,5600,9.3516504320076,9.3516504320076,9.24396476036631,9.31764443043667,9880.60884779711,0.0,1.0
1998-01-05,16.31,16.5,16.19,16.5,20000,9.24396476036631,9.3516504320076,9.17595275722443,9.3516504320076,35287.8887421325,0.0,1.0
1998-01-06,16.25,16.25,16.25,16.25,500,9.20995875879537,9.20995875879537,9.20995875879537,9.20995875879537,882.197218553313,0.0,1.0
1998-01-07,15.44,15.81,15.44,15.81,12300,8.75087773758772,8.96058141394183,8.75087773758772,8.96058141394183,21702.0515764115,0.0,1.0
1998-01-08,15.19,15.69,15.19,15.69,41000,8.60918606437549,8.89256941079996,8.60918606437549,8.89256941079996,72340.1719213717,0.0,1.0
1998-01-09,14.0,15.38,14.0,15.38,34900,7.93473369988524,8.71687173601679,7.93473369988524,8.71687173601679,61577.3658550213,0.0,1.0
1998-01-12,14.13,14.13,13.94,14.0,5600,8.0084133699556,8.0084133699556,7.9007276983143,7.93473369988524,9880.60884779712,0.0,1.0
1998-01-13,14.44,14.5,14.44,14.44,2800,8.18411104473878,8.21811704630971,8.18411104473878,8.18411104473878,4940.30442389855,0.0,1.0
1998-01-14,14.19,14.75,14.19,14.75,11900,8.04241937152654,8.35980871952195,8.04241937152654,8.35980871952195,20996.2938015689,0.0,1.0
1998-01-15,14.25,14.25,14.06,14.13,30700,8.07642537309748,8.07642537309748,7.96873970145618,8.0084133699556,54166.9092191734,0.0,1.0
1998-01-16,14.75,14.75,14.5,14.5,11800,8.35980871952195,8.35980871952195,8.21811704630971,8.21811704630971,20819.8543578582,0.0,1.0
1998-01-20,14.75,15.19,14.75,15.0,13300,8.35980871952195,8.60918606437549,8.35980871952195,8.50150039273419,23466.4460135181,0.0,1.0
1998-01-21,14.5,14.88,14.44,14.81,3900,8.21811704630971,8.43348838959231,8.18411104473878,8.39381472109289,6881.13830471585,0.0,1.0
1998-01-22,14.13,14.13,14.13,14.13,4700,8.0084133699556,8.0084133699556,8.0084133699556,8.0084133699556,8292.65385440115,0.0,1.0
1998-01-23,14.0,14.38,14.0,14.13,4200,7.93473369988524,8.15010504316784,7.93473369988524,8.0084133699556,7410.45663584783,0.0,1.0
1998-01-26,14.13,14.31,14.06,14.06,7900,8.0084133699556,8.11043137466841,7.96873970145618,7.96873970145618,13938.7160531424,0.0,1.0
1998-01-27,14.56,14.56,14.38,14.44,4300,8.25212304788065,8.25212304788065,8.15010504316784,8.18411104473878,7586.89607955849,0.0,1.0
1998-01-28,14.31,14.5,14.25,14.38,40100,8.11043137466841,8.21811704630971,8.07642537309748,8.15010504316784,70752.2169279758,0.0,1.0
1998-01-29,14.0,14.25,14.0,14.25,20600,7.93473369988524,8.07642537309748,7.93473369988524,8.07642537309748,36346.5254043965,0.0,1.0
1998-01-30,14.13,14.19,13.75,14.06,8400,8.0084133699556,8.04241937152654,7.793042026673,7.96873970145618,14820.9132716957,0.0,1.0
1998-02-02,14.56,14.63,14.38,14.56,16500,8.25212304788065,8.29179671638008,8.15010504316784,8.25212304788065,29112.5082122593,0.0,1.0
1998-02-03,14.75,14.88,14.56,14.56,8800,8.35980871952195,8.43348838959231,8.25212304788065,8.25212304788065,15526.6710465383,0.0,1.0
1998-02-04,14.81,15.0,14.75,14.75,6100,8.39381472109289,8.50150039273419,8.35980871952195,8.35980871952195,10762.8060663504,0.0,1.0
1998-02-05,15.13,15.13,14.88,15.0,3600,8.57518006280455,8.57518006280455,8.43348838959231,8.50150039273419,6351.81997358386,0.0,1.0
1998-02-06,15.06,15.19,15.06,15.13,8700,8.53550639430512,8.60918606437549,8.53550639430512,8.57518006280455,15350.2316028277,0.0,1.0
1998-02-09,14.75,15.06,14.5,15.06,12200,8.35980871952195,8.53550639430512,8.21811704630971,8.53550639430512,21525.6121327008,0.0,1.0
1998-02-10,14.88,14.88,14.44,14.44,31100,8.43348838959231,8.43348838959231,8.18411104473878,8.18411104473878,54872.6669940161,0.0,1.0
1998-02-11,14.63,14.81,14.56,14.81,8900,8.29179671638008,8.39381472109289,8.25212304788065,8.39381472109289,15703.110490249,0.0,1.0
1998-02-12,14.75,14.75,14.44,14.5,8200,8.35980871952195,8.35980871952195,8.18411104473878,8.21811704630971,14468.0343842743,0.0,1.0
1998-02-13,14.5,14.5,14.5,14.5,1300,8.21811704630971,8.21811704630971,8.21811704630971,8.21811704630971,2293.71276823862,0.0,1.0
1998-02-17,14.13,14.5,14.13,14.5,4500,8.0084133699556,8.21811704630971,8.0084133699556,8.21811704630971,7939.77496697982,0.0,1.0
1998-02-18,14.0,14.06,14.0,14.0,13500,7.93473369988524,7.96873970145618,7.93473369988524,7.93473369988524,23819.3249009395,0.0,1.0
1998-02-19,14.38,14.63,14.19,14.19,110200,8.15010504316784,8.29179671638008,8.04241937152654,8.04241937152654,194436.26696915,0.0,1.0
1998-02-20,14.13,14.31,14.13,14.31,200,8.0084133699556,8.11043137466841,8.0084133699556,8.11043137466841,352.878887421326,0.0,1.0
1998-02-23,14.13,14.44,14.13,14.44,10400,8.0084133699556,8.18411104473878,8.0084133699556,8.18411104473878,18349.7021459089,0.0,1.0
1998-02-24,14.0,14.44,14.0,14.0,18000,7.93473369988524,8.18411104473878,7.93473369988524,7.93473369988524,31759.0998679193,0.0,1.0
1998-02-25,14.5,14.56,14.13,14.13,3200,8.21811704630971,8.25212304788065,8.0084133699556,8.0084133699556,5646.06219874121,0.0,1.0
1998-02-26,14.75,14.94,14.56,14.75,4200,8.35980871952195,8.46749439116325,8.25212304788065,8.35980871952195,7410.45663584783,0.0,1.0
1998-02-27,14.75,15.06,14.44,14.44,25100,8.35980871952195,8.53550639430512,8.18411104473878,8.18411104473878,44286.3003713763,0.0,1.0
1998-03-02,14.94,15.13,14.94,14.94,9800,8.46749439116325,8.57518006280455,8.46749439116325,8.46749439116325,17291.0654836449,0.0,1.0
1998-03-03,15.0,15.13,14.88,15.0,12900,8.50150039273419,8.57518006280455,8.43348838959231,8.50150039273419,22760.6882386755,0.0,1.0
1998-03-04,14.88,15.06,14.75,15.06,3600,8.43348838959231,8.53550639430512,8.35980871952195,8.53550639430512,6351.81997358386,0.0,1.0
1998-03-05,14.69,14.69,14.56,14.56,4800,8.32580271795101,8.32580271795101,8.25212304788065,8.25212304788065,8469.09329811181,0.0,1.0
1998-03-06,14.94,15.06,14.75,14.75,40500,8.46749439116325,8.53550639430512,8.35980871952195,8.35980871952195,71457.9747028184,0.0,1.0
1998-03-09,14.69,14.81,14.69,14.69,1200,8.32580271795101,8.39381472109289,8.32580271795101,8.32580271795101,2117.27332452795,0.0,1.0
1998-03-10,14.5,14.88,14.5,14.81,76400,8.21811704630971,8.43348838959231,8.21811704630971,8.39381472109289,134799.734994946,0.0,1.0
1998-03-11,14.44,14.63,14.25,14.5,79900,8.18411104473878,8.29179671638008,8.07642537309748,8.21811704630971,140975.115524819,0.0,1.0
1998-03-12,14.63,14.63,14.38,14.56,19400,8.29179671638008,8.29179671638008,8.15010504316784,8.25212304788065,34229.2520798685,0.0,1.0
1998-03-13,14.75,14.88,14.63,14.63,19000,8.35980871952195,8.43348838959231,8.29179671638008,8.29179671638008,33523.4943050259,0.0,1.0
1998-03-16,14.63,14.75,14.56,14.75,1300,8.29179671638008,8.35980871952195,8.25212304788065,8.35980871952195,2293.71276823861,0.0,1.0
1998-03-17,14.63,14.81,14.44,14.44,8400,8.29179671638008,8.39381472109289,8.18411104473878,8.18411104473878,14820.9132716957,0.0,1.0
1998-03-18,14.75,14.94,14.75,14.88,900,8.35980871952195,8.46749439116325,8.35980871952195,8.43348838959231,1587.95499339596,0.0,1.0
1998-03-19,14.88,15.0,14.88,14.94,32300,8.43348838959231,8.50150039273419,8.43348838959231,8.46749439116325,56989.9403185441,0.0,1.0
1998-03-20,15.13,15.13,14.88,15.0,10900,8.57518006280455,8.57518006280455,8.43348838959231,8.50150039273419,19231.8993644622,0.0,1.0
1998-03-23,15.63,15.63,15.25,15.25,38900,8.85856340922902,8.85856340922902,8.64319206594642,8.64319206594642,68634.9436034478,0.0,1.0
1998-03-24,15.69,15.88,15.44,15.44,10300,8.89256941079996,9.00025508244126,8.75087773758772,8.75087773758772,18173.2627021983,0.0,1.0
1998-03-25,15.38,15.69,15.38,15.63,11700,8.71687173601679,8.89256941079996,8.71687173601679,8.85856340922902,20643.4149141475,0.0,1.0
1998-03-26,15.38,15.38,15.25,15.25,2600,8.71687173601679,8.71687173601679,8.64319206594642,8.64319206594642,4587.42553647723,0.0,1.0
1998-03-27,15.31,15.63,15.31,15.56,27100,8.67719806751736,8.85856340922902,8.67719806751736,8.8188897407296,47815.0892455896,0.0,1.0
1998-03-30,15.25,15.25,15.25,15.25,15600,8.64319206594642,8.64319206594642,8.64319206594642,8.64319206594642,27524.5532188634,0.0,1.0
1998-03-31,15.44,15.75,15.44,15.69,4700,8.75087773758772,8.9265754123709,8.75087773758772,8.89256941079996,8292.65385440115,0.0,1.0
1998-04-01,15.56,15.63,15.5,15.5,2400,8.8188897407296,8.85856340922902,8.78488373915866,8.78488373915866,4234.5466490559,0.0,1.0
1998-04-02,15.38,15.63,15.38,15.5,2200,8.71687173601679,8.85856340922902,8.71687173601679,8.78488373915866,3881.66776163458,0.0,1.0
1998-04-03,15.25,15.56,15.25,15.5,2700,8.64319206594642,8.8188897407296,8.64319206594642,8.78488373915866,4763.86498018789,0.0,1.0
1998-04-06,15.25,15.44,15.25,15.44,24200,8.64319206594642,8.75087773758772,8.64319206594642,8.75087773758772,42698.3453779804,0.0,1.0
1998-04-07,14.88,15.38,14.88,15.38,24000,8.43348838959231,8.71687173601679,8.43348838959231,8.71687173601679,42345.4664905591,0.0,1.0
1998-04-08,14.81,15.13,14.81,15.13,700,8.39381472109289,8.57518006280455,8.39381472109289,8.57518006280455,1235.07610597464,0.0,1.0
1998-04-09,15.13,15.19,14.94,15.19,21900,8.57518006280455,8.60918606437549,8.46749439116325,8.60918606437549,38640.2381726351,0.0,1.0
1998-04-13,15.13,15.38,15.13,15.19,28300,8.57518006280455,8.71687173601679,8.57518006280455,8.60918606437549,49932.3625701175,0.0,1.0
1998-04-14,15.25,15.31,15.19,15.19,6500,8.64319206594642,8.67719806751736,8.60918606437549,8.60918606437549,11468.5638411931,0.0,1.0
1998-04-15,15.31,15.56,15.13,15.25,3000,8.67719806751736,8.8188897407296,8.57518006280455,8.64319206594642,5293.18331131988,0.0,1.0
1998-04-16,15.31,15.44,15.06,15.44,9300,8.67719806751736,8.75087773758772,8.53550639430512,8.75087773758772,16408.8682650916,0.0,1.0
1998-04-17,15.5,15.56,15.31,15.31,11300,8.78488373915866,8.8188897407296,8.67719806751736,8.67719806751736,19937.6571393049,0.0,1.0
1998-04-20,15.75,15.75,15.5,15.5,27900,8.9265754123709,8.9265754123709,8.78488373915866,8.78488373915866,49226.6047952749,0.0,1.0
1998-04-21,15.94,16.19,15.75,15.75,118300,9.0342610840122,9.17595275722443,8.9265754123709,8.9265754123709,208727.861909714,0.0,1.0
1998-04-22,16.06,16.13,15.81,16.13,27700,9.10227308715407,9.14194675565349,8.96058141394183,9.14194675565349,48873.7259078535,0.0,1.0
1998-04-23,15.81,15.94,15.81,15.88,46700,8.96058141394183,9.0342610840122,8.96058141394183,9.00025508244126,82397.2202128795,0.0,1.0
1998-04-24,15.5,16.06,15.5,16.06,800,8.78488373915866,9.10227308715407,8.78488373915866,9.10227308715407,1411.5155496853,0.0,1.0
1998-04-27,14.81,15.63,14.81,15.63,9100,8.39381472109289,8.85856340922902,8.39381472109289,8.85856340922902,16055.9893776703,0.0,1.0
1998-04-28,15.19,15.31,15.06,15.31,6400,8.60918606437549,8.67719806751736,8.53550639430512,8.67719806751736,11292.1243974824,0.0,1.0
1998-04-29,15.13,15.13,15.06,15.13,4500,8.57518006280455,8.57518006280455,8.53550639430512,8.57518006280455,7939.77496697982,0.0,1.0
1998-04-30,15.44,15.56,15.25,15.25,9700,8.75087773758772,8.8188897407296,8.64319206594642,8.64319206594642,17114.6260399343,0.0,1.0
1998-05-01,15.56,15.69,15.5,15.56,3000,8.8188897407296,8.89256941079996,8.78488373915866,8.8188897407296,5293.18331131988,0.0,1.0
1998-05-04,15.56,15.56,15.56,15.56,300,8.8188897407296,8.8188897407296,8.8188897407296,8.8188897407296,529.318331131988,0.0,1.0
1998-05-05,15.38,15.44,15.19,15.44,12400,8.71687173601679,8.75087773758772,8.60918606437549,8.75087773758772,21878.4910201222,0.0,1.0
1998-05-06,15.13,15.31,15.13,15.31,3700,8.57518006280455,8.67719806751736,8.57518006280455,8.67719806751736,6528.25941729452,0.0,1.0
1998-05-07,15.06,15.19,14.94,15.0,11100,8.53550639430512,8.60918606437549,8.46749439116325,8.50150039273419,19584.7782518836,0.0,1.0
1998-05-08,15.06,15.38,15.06,15.25,12700,8.53550639430512,8.71687173601679,8.53550639430512,8.64319206594642,22407.8093512542,0.0,1.0
1998-05-11,15.13,15.44,15.13,15.44,4800,8.57518006280455,8.75087773758772,8.57518006280455,8.75087773758772,8469.09329811181,0.0,1.0
1998-05-12,14.88,14.88,14.88,14.88,100,8.43348838959231,8.43348838959231,8.43348838959231,8.43348838959231,176.439443710663,0.0,1.0
1998-05-13,14.5,14.75,14.5,14.63,21400,8.21811704630971,8.35980871952195,8.21811704630971,8.29179671638008,37758.0409540818,0.0,1.0
1998-05-14,14.5,14.69,14.5,14.63,3600,8.21811704630971,8.32580271795101,8.21811704630971,8.29179671638008,6351.81997358386,0.0,1.0
1998-05-15,14.5,14.69,14.5,14.5,24000,8.21811704630971,8.32580271795101,8.21811704630971,8.21811704630971,42345.4664905591,0.0,1.0
1998-05-18,14.0,14.56,14.0,14.44,8200,7.93473369988524,8.25212304788065,7.93473369988524,8.18411104473878,14468.0343842743,0.0,1.0
1998-05-19,14.0,14.25,14.0,14.25,1100,7.93473369988524,8.07642537309748,7.93473369988524,8.07642537309748,1940.83388081729,0.0,1.0
1998-05-20,13.81,14.38,13.81,14.38,4700,7.82704802824394,8.15010504316784,7.82704802824394,8.15010504316784,8292.65385440115,0.0,1.0
1998-05-21,14.06,14.06,13.81,13.81,700,7.96873970145618,7.96873970145618,7.82704802824394,7.82704802824394,1235.07610597464,0.0,1.0
1998-05-22,13.81,14.31,13.81,14.31,103300,7.82704802824394,8.11043137466841,7.82704802824394,8.11043137466841,182261.945353115,0.0,1.0
1998-05-26,13.5,14.19,13.38,14.19,2200,7.65135035346077,8.04241937152654,7.58333835031889,8.04241937152654,3881.66776163458,0.0,1.0
1998-05-27,12.88,12.88,12.75,12.88,5100,7.29995500389442,7.29995500389442,7.22627533382406,7.29995500389442,8998.4116292438,0.0,1.0
1998-05-28,13.13,13.38,12.81,13.13,31100,7.44164667710666,7.58333835031889,7.260281335395,7.44164667710666,54872.6669940161,0.0,1.0
1998-05-29,13.44,13.81,13.38,13.69,41600,7.61734435188983,7.82704802824394,7.58333835031889,7.75903602510207,73398.8085836357,0.0,1.0
1998-06-01,12.75,13.69,12.75,13.69,27400,7.22627533382406,7.75903602510207,7.22627533382406,7.75903602510207,48344.4075767216,0.0,1.0
1998-06-02,13.0,13.25,12.94,13.25,24600,7.36796700703629,7.50965868024853,7.33396100546536,7.50965868024853,43404.103152823,0.0,1.0
1998-06-03,13.0,13.13,13.0,13.0,7800,7.36796700703629,7.44164667710666,7.36796700703629,7.36796700703629,13762.2766094317,0.0,1.0
1998-06-04,13.75,13.88,13.0,13.0,38800,7.793042026673,7.86672169674337,7.36796700703629,7.36796700703629,68458.5041597371,0.0,1.0
1998-06-05,13.69,14.0,13.69,13.75,13700,7.75903602510207,7.93473369988524,7.75903602510207,7.793042026673,24172.2037883608,0.0,1.0
1998-06-08,13.5,13.94,13.44,13.94,28400,7.65135035346077,7.9007276983143,7.61734435188983,7.9007276983143,50108.8020138282,0.0,1.0
1998-06-09,13.69,13.81,13.44,13.81,20600,7.75903602510207,7.82704802824394,7.61734435188983,7.82704802824394,36346.5254043965,0.0,1.0
1998-06-10,12.88,13.75,12.88,13.75,24500,7.29995500389442,7.793042026673,7.29995500389442,7.793042026673,43227.6637091124,0.0,1.0
1998-06-11,12.31,12.75,12.31,12.75,23000,6.97689798897052,7.22627533382406,6.97689798897052,7.22627533382406,40581.0720534524,0.0,1.0
1998-06-12,12.06,12.38,11.69,12.31,31900,6.83520631575829,7.01657165746995,6.62550263940418,6.97689798897052,56284.1825437014,0.0,1.0
1998-06-15,11.75,12.06,11.56,12.06,25600,6.65950864097511,6.83520631575829,6.55182296933381,6.83520631575829,45168.4975899297,0.0,1.0
1998-06-16,11.75,11.94,11.44,11.5,25100,6.65950864097511,6.76719431261641,6.48381096619194,6.51781696776288,44286.3003713763,0.0,1.0
1998-06-17,12.5,12.81,12.31,12.31,17000,7.08458366061182,7.260281335395,6.97689798897052,6.97689798897052,29994.7054308127,0.0,1.0
1998-06-18,12.5,13.0,12.5,13.0,35500,7.08458366061182,7.36796700703629,7.08458366061182,7.36796700703629,62636.0025172853,0.0,1.0
1998-06-19,12.63,12.63,12.5,12.5,10900,7.15826333068219,7.15826333068219,7.08458366061182,7.08458366061182,19231.8993644622,0.0,1.0
1998-06-22,12.56,12.69,12.25,12.69,8000,7.11858966218276,7.19226933225312,6.94289198739959,7.19226933225312,14115.155496853,0.0,1.0
1998-06-23,13.0,13.0,12.75,12.75,1300,7.36796700703629,7.36796700703629,7.22627533382406,7.22627533382406,2293.71276823862,0.0,1.0
1998-06-24,12.81,12.94,12.63,12.75,6200,7.260281335395,7.33396100546536,7.15826333068219,7.22627533382406,10939.2455100611,0.0,1.0
1998-06-25,12.31,12.81,12.31,12.81,17600,6.97689798897052,7.260281335395,6.97689798897052,7.260281335395,31053.3420930766,0.0,1.0
1998-06-26,12.06,12.25,12.0,12.19,28100,6.83520631575829,6.94289198739959,6.80120031418735,6.90888598582865,49579.4836826962,0.0,1.0
1998-06-29,12.06,12.25,12.0,12.0,30300,6.83520631575829,6.94289198739959,6.80120031418735,6.80120031418735,53461.1514443308,0.0,1.0
1998-06-30,12.38,12.38,12.31,12.31,4000,7.01657165746995,7.01657165746995,6.97689798897052,6.97689798897052,7057.57774842651,0.0,1.0
1998-07-01,13.0,13.0,12.5,12.63,9300,7.36796700703629,7.36796700703629,7.08458366061182,7.15826333068219,16408.8682650916,0.0,1.0
1998-07-02,13.0,13.19,12.88,13.19,7500,7.36796700703629,7.47565267867759,7.29995500389442,7.47565267867759,13232.9582782997,0.0,1.0
1998-07-06,13.0,13.06,12.88,12.88,2300,7.36796700703629,7.40197300860723,7.29995500389442,7.29995500389442,4058.10720534524,0.0,1.0
1998-07-07,13.31,13.38,12.75,12.75,52400,7.54366468181947,7.58333835031889,7.22627533382406,7.22627533382406,92454.2685043872,0.0,1.0
1998-07-08,13.5,13.5,13.31,13.5,8800,7.65135035346077,7.65135035346077,7.54366468181947,7.65135035346077,15526.6710465383,0.0,1.0
1998-07-09,13.31,13.5,13.31,13.5,16800,7.54366468181947,7.65135035346077,7.54366468181947,7.65135035346077,29641.8265433913,0.0,1.0
1998-07-10,13.31,13.31,13.31,13.31,0,7.54366468181947,7.54366468181947,7.54366468181947,7.54366468181947,0,0.0,1.0
1998-07-13,13.63,13.63,13.13,13.13,8700,7.72503002353113,7.72503002353113,7.44164667710666,7.44164667710666,15350.2316028277,0.0,1.0
1998-07-14,13.81,13.94,13.75,13.94,10400,7.82704802824394,7.9007276983143,7.793042026673,7.9007276983143,18349.7021459089,0.0,1.0
1998-07-15,13.88,14.13,13.88,14.13,9600,7.86672169674337,8.0084133699556,7.86672169674337,8.0084133699556,16938.1865962236,0.0,1.0
1998-07-16,14.0,14.13,13.94,13.94,13800,7.93473369988524,8.0084133699556,7.9007276983143,7.9007276983143,24348.6432320714,0.0,1.0
1998-07-17,13.88,14.06,13.88,14.0,24400,7.86672169674337,7.96873970145618,7.86672169674337,7.93473369988524,43051.2242654017,0.0,1.0
1998-07-20,14.0,14.38,13.94,14.38,6700,7.93473369988524,8.15010504316784,7.9007276983143,8.15010504316784,11821.4427286144,0.0,1.0
1998-07-21,13.56,13.81,13.56,13.75,11300,7.6853563550317,7.82704802824394,7.6853563550317,7.793042026673,19937.6571393049,0.0,1.0
1998-07-22,13.5,13.56,13.5,13.56,5100,7.65135035346077,7.6853563550317,7.65135035346077,7.6853563550317,8998.41162924379,0.0,1.0
1998-07-23,13.38,13.56,13.31,13.5,3200,7.58333835031889,7.6853563550317,7.54366468181947,7.65135035346077,5646.06219874121,0.0,1.0
1998-07-24,13.38,13.38,13.38,13.38,4000,7.58333835031889,7.58333835031889,7.58333835031889,7.58333835031889,7057.57774842651,0.0,1.0
1998-07-27,13.25,13.25,13.19,13.19,11000,7.50965868024853,7.50965868024853,7.47565267867759,7.47565267867759,19408.3388081729,0.0,1.0
1998-07-28,12.88,12.88,12.63,12.75,10800,7.29995500389442,7.29995500389442,7.15826333068219,7.22627533382406,19055.4599207516,0.0,1.0
1998-07-29,13.13,13.13,13.0,13.0,31200,7.44164667710666,7.44164667710666,7.36796700703629,7.36796700703629,55049.1064377267,0.0,1.0
1998-07-30,13.25,13.25,13.13,13.25,9200,7.50965868024853,7.50965868024853,7.44164667710666,7.50965868024853,16232.428821381,0.0,1.0
1998-07-31,12.56,13.0,12.56,13.0,8100,7.11858966218276,7.36796700703629,7.11858966218276,7.36796700703629,14291.5949405637,0.0,1.0
1998-08-03,12.63,12.69,12.38,12.69,7500,7.15826333068219,7.19226933225312,7.01657165746995,7.19226933225312,13232.9582782997,0.0,1.0
1998-08-04,12.06,12.63,12.06,12.44,31800,6.83520631575829,7.15826333068219,6.83520631575829,7.05057765904088,56107.7430999907,0.0,1.0
1998-08-05,12.19,12.19,12.06,12.06,800,6.90888598582865,6.90888598582865,6.83520631575829,6.83520631575829,1411.5155496853,0.0,1.0
1998-08-06,12.13,12.13,11.88,12.0,2500,6.87487998425771,6.87487998425771,6.73318831104548,6.80120031418735,4410.98609276657,0.0,1.0
1998-08-07,12.0,12.13,12.0,12.13,2600,6.80120031418735,6.87487998425771,6.80120031418735,6.87487998425771,4587.42553647723,0.0,1.0
1998-08-10,11.38,11.5,11.25,11.5,6000,6.449804964621,6.51781696776288,6.37612529455064,6.51781696776288,10586.3666226398,0.0,1.0
1998-08-11,10.44,11.0,10.31,11.0,42700,5.91704427334299,6.2344336213384,5.84336460327263,6.2344336213384,75339.642464453,0.0,1.0
1998-08-12,10.25,11.0,10.25,11.0,38800,5.80935860170169,6.2344336213384,5.80935860170169,6.2344336213384,68458.5041597372,0.0,1.0
1998-08-13,10.94,10.94,10.25,10.25,10000,6.20042761976747,6.20042761976747,5.80935860170169,5.80935860170169,17643.9443710663,0.0,1.0
1998-08-14,10.38,10.81,10.38,10.81,8100,5.88303827177206,6.1267479496971,5.88303827177206,6.1267479496971,14291.5949405637,0.0,1.0
1998-08-17,10.13,10.13,10.13,10.13,400,5.74134659855982,5.74134659855982,5.74134659855982,5.74134659855982,705.757774842651,0.0,1.0
1998-08-18,10.5,10.56,10.38,10.56,14500,5.95105027491393,5.98505627648487,5.88303827177206,5.98505627648487,25583.7193380461,0.0,1.0
1998-08-19,10.75,11.0,10.75,11.0,17100,6.09274194812617,6.2344336213384,6.09274194812617,6.2344336213384,30171.1448745233,0.0,1.0
1998-08-20,10.25,10.81,10.25,10.81,6600,5.80935860170169,6.1267479496971,5.80935860170169,6.1267479496971,11645.0032849037,0.0,1.0
1998-08-21,9.875,9.938,9.375,9.938,33500,5.59682109188334,5.63252739353282,5.31343774545887,5.63252739353282,59107.213643072,0.0,1.0
1998-08-24,9.688,9.938,9.375,9.875,40100,5.49083572032059,5.63252739353282,5.31343774545887,5.59682109188334,70752.2169279757,0.0,1.0
1998-08-25,9.313,9.875,9.313,9.875,100700,5.48873868355705,5.81996075379854,5.48873868355705,5.81996075379854,170862.406477736,0.3713,1.0
1998-08-26,8.875,9.125,8.5,8.625,33300,5.23059763948983,5.37793841806701,5.00958647162406,5.08325686091265,56501.6696694004,0.0,1.0
1998-08-27,8.125,8.5,8.0,8.5,23600,4.78857530375829,5.00958647162406,4.7149049144697,5.00958647162406,40043.2253512868,0.0,1.0
1998-08-28,8.0,8.438,7.875,8.188,11600,4.7149049144697,4.97304595853692,4.64123452518112,4.82570517995974,19682.2633082596,0.0,1.0
1998-08-31,7.813,8.375,7.813,8.25,17000,4.60469401209397,4.93591608233547,4.60469401209397,4.86224569304688,28844.6962276219,0.0,1.0
1998-09-01,8.5,8.5,7.625,7.875,36400,5.00958647162406,5.00958647162406,4.49389374660394,4.64123452518112,61761.5848638491,0.0,1.0
1998-09-02,8.5,8.875,8.5,8.5,21500,5.00958647162406,5.23059763948983,5.00958647162406,5.00958647162406,36480.056993757,0.0,1.0
1998-09-03,8.125,8.313,8.125,8.125,22700,4.78857530375829,4.89937556924833,4.78857530375829,4.78857530375829,38516.1531980598,0.0,1.0
1998-09-04,7.688,8.438,7.688,8.25,14100,4.53102362280539,4.97304595853692,4.53102362280539,4.86224569304688,23924.1304005569,0.0,1.0
1998-09-08,8.25,8.625,8.25,8.375,10100,4.86224569304688,5.08325686091265,4.86224569304688,4.93591608233547,17137.1430528812,0.0,1.0
1998-09-09,8.0,8.5,8.0,8.5,6600,4.7149049144697,5.00958647162406,4.7149049144697,5.00958647162406,11198.529123665,0.0,1.0
1998-09-10,7.0,7.438,6.813,7.25,16200,4.12554180016099,4.38368284422821,4.01533089778526,4.27288257873817,27487.2987580867,0.0,1.0
1998-09-11,7.25,7.375,7.0,7.0,21300,4.27288257873817,4.34655296802676,4.12554180016099,4.12554180016099,36140.7076263733,0.0,1.0
1998-09-14,7.563,7.875,7.313,7.5,4800,4.4573532335168,4.64123452518112,4.31001245493962,4.42022335731535,8144.38481721087,0.0,1.0
1998-09-15,9.063,9.063,7.625,7.625,18500,5.34139790497987,5.34139790497987,4.49389374660394,4.49389374660394,31389.8164830002,0.0,1.0
1998-09-16,8.875,9.438,8.75,9.25,19700,5.23059763948983,5.56240907284563,5.15692725020124,5.4516088073556,33425.912687303,0.0,1.0
1998-09-17,8.75,8.75,8.5,8.5,21600,5.15692725020124,5.15692725020124,5.00958647162406,5.00958647162406,36649.7316774489,0.0,1.0
1998-09-18,9.0,9.188,8.938,8.938,6900,5.30426802877842,5.41506829426846,5.26772751569128,5.26772751569128,11707.5531747406,0.0,1.0
1998-09-21,8.938,8.938,8.625,8.75,6300,5.26772751569128,5.26772751569128,5.08325686091265,5.15692725020124,10689.5050725893,0.0,1.0
1998-09-22,9.313,9.688,9.313,9.5,4800,5.48873868355705,5.70974985142281,5.48873868355705,5.59894958593277,8144.38481721087,0.0,1.0
1998-09-23,10.13,10.13,9.688,9.688,11900,5.97024834794726,5.97024834794726,5.70974985142281,5.70974985142281,20191.2873593353,0.0,1.0
1998-09-24,9.438,10.38,9.438,10.38,5700,5.56240907284563,6.11758912652444,5.56240907284563,6.11758912652444,9671.45697043792,0.0,1.0
1998-09-25,9.5,9.5,9.188,9.313,31800,5.59894958593277,5.59894958593277,5.41506829426846,5.48873868355705,53956.5494140221,0.0,1.0
1998-09-28,9.813,10.06,9.813,9.938,7800,5.7834202407114,5.92899292994565,5.7834202407114,5.85709062999999,13234.6253279677,0.0,1.0
1998-09-29,9.563,9.75,9.563,9.75,12900,5.63607946213422,5.74629036450995,5.63607946213422,5.74629036450995,21888.0341962542,0.0,1.0
1998-09-30,9.063,9.25,9.063,9.25,2200,5.34139790497987,5.4516088073556,5.34139790497987,5.4516088073556,3732.84304122165,0.0,1.0
1998-10-01,8.688,9.0,8.688,9.0,30400,5.1203867371141,5.30426802877842,5.1203867371141,5.30426802877842,51581.1038423355,0.0,1.0
1998-10-02,9.375,9.438,8.75,8.75,45300,5.52527919664418,5.56240907284563,5.15692725020124,5.15692725020124,76862.6317124277,0.0,1.0
1998-10-05,9.0,9.063,9.0,9.063,2000,5.30426802877842,5.34139790497987,5.30426802877842,5.34139790497987,3393.49367383786,0.0,1.0
1998-10-06,9.063,9.5,9.063,9.5,5100,5.34139790497987,5.59894958593277,5.34139790497987,5.59894958593277,8653.40886828655,0.0,1.0
1998-10-07,8.75,9.063,8.75,9.063,22300,5.15692725020124,5.34139790497987,5.15692725020124,5.34139790497987,37837.4544632922,0.0,1.0
1998-10-08,8.563,8.875,8.5,8.875,3200,5.04671634782551,5.23059763948983,5.00958647162406,5.23059763948983,5429.58987814058,0.0,1.0
1998-10-09,9.25,9.313,8.875,9.0,17600,5.4516088073556,5.48873868355705,5.23059763948983,5.30426802877842,29862.7443297732,0.0,1.0
1998-10-12,9.5,9.563,9.375,9.438,9800,5.59894958593277,5.63607946213422,5.52527919664418,5.56240907284563,16628.1190018055,0.0,1.0
1998-10-13,9.25,9.5,9.25,9.313,4000,5.4516088073556,5.59894958593277,5.4516088073556,5.48873868355705,6786.98734767572,0.0,1.0
1998-10-14,9.5,9.75,9.313,9.313,15000,5.59894958593277,5.74629036450995,5.48873868355705,5.48873868355705,25451.202553784,0.0,1.0
1998-10-15,9.875,9.875,9.5,9.625,14300,5.81996075379854,5.81996075379854,5.59894958593277,5.67261997522136,24263.4797679407,0.0,1.0
1998-10-16,10.19,10.38,10.06,10.13,16700,6.00561013480579,6.11758912652444,5.92899292994565,5.97024834794726,28335.6721765461,0.0,1.0
1998-10-19,10.25,10.31,10.13,10.25,14300,6.04097192166431,6.07633370852283,5.97024834794726,6.04097192166431,24263.4797679407,0.0,1.0
1998-10-20,10.25,10.56,10.25,10.5,8100,6.04097192166431,6.22367448710001,6.04097192166431,6.18831270024149,13743.6493790433,0.0,1.0
1998-10-21,10.25,10.25,10.06,10.06,5800,6.04097192166431,6.04097192166431,5.92899292994565,5.92899292994565,9841.13165412981,0.0,1.0
1998-10-22,10.75,10.75,10.19,10.25,16900,6.33565347881867,6.33565347881867,6.00561013480579,6.04097192166431,28675.0215439299,0.0,1.0
1998-10-23,10.56,10.75,10.44,10.44,23100,6.22367448710001,6.33565347881867,6.15295091338296,6.15295091338296,39194.8519328273,0.0,1.0
1998-10-26,10.5,10.75,10.44,10.44,1700,6.18831270024149,6.33565347881867,6.15295091338296,6.15295091338296,2884.46962276218,0.0,1.0
1998-10-27,10.25,10.81,10.25,10.81,18200,6.04097192166431,6.37101526567719,6.04097192166431,6.37101526567719,30880.7924319246,0.0,1.0
1998-10-28,10.13,10.25,10.0,10.0,27600,5.97024834794726,6.04097192166431,5.89363114308713,5.89363114308713,46830.2126989626,0.0,1.0
1998-10-29,10.06,10.13,9.75,9.75,5000,5.92899292994565,5.97024834794726,5.74629036450995,5.74629036450995,8483.73418459466,0.0,1.0
1998-10-30,10.5,10.5,10.19,10.44,3200,6.18831270024149,6.18831270024149,6.00561013480579,6.15295091338296,5429.58987814058,0.0,1.0
1998-11-02,11.06,11.25,10.81,10.94,74400,6.51835604425437,6.63033503597302,6.37101526567719,6.44763247053732,126237.964666769,0.0,1.0
1998-11-03,11.06,11.19,11.0,11.13,10800,6.51835604425437,6.5949732491145,6.48299425739584,6.55961146225598,18324.8658387245,0.0,1.0
1998-11-04,11.75,11.81,11.31,11.31,26800,6.92501659312738,6.9603783799859,6.66569682283154,6.66569682283154,45472.8152294274,0.0,1.0
1998-11-05,11.56,11.81,11.38,11.44,20000,6.81303760140872,6.9603783799859,6.70695224083316,6.74231402769168,33934.9367383787,0.0,1.0
1998-11-06,11.56,11.56,11.5,11.5,11100,6.81303760140872,6.81303760140872,6.7776758145502,6.7776758145502,18833.8898898002,0.0,1.0
1998-11-09,11.25,11.63,11.25,11.56,25000,6.63033503597302,6.85429301941033,6.63033503597302,6.81303760140872,42418.6709229733,0.0,1.0
1998-11-10,11.0,11.19,11.0,11.0,16000,6.48299425739584,6.5949732491145,6.48299425739584,6.48299425739584,27147.9493907029,0.0,1.0
1998-11-11,10.75,11.31,10.75,11.31,9600,6.33565347881867,6.66569682283154,6.33565347881867,6.66569682283154,16288.7696344217,0.0,1.0
1998-11-12,10.69,10.94,10.69,10.75,5200,6.30029169196014,6.44763247053732,6.30029169196014,6.33565347881867,8823.08355197845,0.0,1.0
1998-11-13,10.56,10.56,10.56,10.56,300,6.22367448710001,6.22367448710001,6.22367448710001,6.22367448710001,509.02405107568,0.0,1.0
1998-11-16,10.56,10.88,10.56,10.88,35900,6.22367448710001,6.4122706836788,6.22367448710001,6.4122706836788,60913.2114453897,0.0,1.0
1998-11-17,10.75,10.81,10.56,10.63,10100,6.33565347881867,6.37101526567719,6.22367448710001,6.26492990510162,17137.1430528812,0.0,1.0
1998-11-18,10.88,10.88,10.63,10.63,8500,6.4122706836788,6.4122706836788,6.26492990510162,6.26492990510162,14422.3481138109,0.0,1.0
1998-11-19,10.88,11.13,10.88,11.13,3800,6.4122706836788,6.55961146225598,6.4122706836788,6.55961146225598,6447.63798029194,0.0,1.0
1998-11-20,10.75,11.13,10.75,11.13,2000,6.33565347881867,6.55961146225598,6.33565347881867,6.55961146225598,3393.49367383786,0.0,1.0
1998-11-23,11.19,11.25,10.75,10.75,19000,6.5949732491145,6.63033503597302,6.33565347881867,6.33565347881867,32238.1899014597,0.0,1.0
1998-11-24,10.75,10.94,10.75,10.88,7700,6.33565347881867,6.44763247053732,6.33565347881867,6.4122706836788,13064.9506442758,0.0,1.0
1998-11-25,10.62,10.62,10.62,10.62,2000,6.25903627395853,6.25903627395853,6.25903627395853,6.25903627395853,3393.49367383787,0.0,1.0
1998-11-27,10.75,10.75,10.75,10.75,800,6.33565347881867,6.33565347881867,6.33565347881867,6.33565347881867,1357.39746953514,0.0,1.0
1998-11-30,10.12,10.5,10.12,10.5,8400,5.96435471680418,6.18831270024149,5.96435471680418,6.18831270024149,14252.673430119,0.0,1.0
1998-12-01,10.06,10.06,9.38,9.38,25900,5.92899292994565,5.92899292994565,5.52822601221573,5.52822601221573,43945.7430762004,0.0,1.0
1998-12-02,10.19,10.19,9.813,9.813,12700,6.00561013480579,6.00561013480579,5.7834202407114,5.7834202407114,21548.6848288704,0.0,1.0
1998-12-03,9.938,10.06,9.875,9.875,13300,5.85709062999999,5.92899292994565,5.81996075379854,5.81996075379854,22566.7329310218,0.0,1.0
1998-12-04,10.06,10.06,9.75,9.875,7800,5.92899292994565,5.92899292994565,5.74629036450995,5.81996075379854,13234.6253279677,0.0,1.0
1998-12-07,10.13,10.31,9.938,10.31,14800,5.97024834794726,6.07633370852283,5.85709062999999,6.07633370852283,25111.8531864002,0.0,1.0
1998-12-08,10.19,10.25,10.19,10.19,22200,6.00561013480579,6.04097192166431,6.00561013480579,6.00561013480579,37667.7797796003,0.0,1.0
1998-12-09,10.06,10.19,9.938,10.13,16900,5.92899292994565,6.00561013480579,5.85709062999999,5.97024834794726,28675.02154393,0.0,1.0
1998-12-10,9.938,9.938,9.875,9.875,1500,5.85709062999999,5.85709062999999,5.81996075379854,5.81996075379854,2545.1202553784,0.0,1.0
1998-12-11,10.0,10.0,9.75,9.75,5200,5.89363114308713,5.89363114308713,5.74629036450995,5.74629036450995,8823.08355197845,0.0,1.0
1998-12-14,9.813,10.31,9.813,10.31,12100,5.7834202407114,6.07633370852283,5.7834202407114,6.07633370852283,20530.6367267191,0.0,1.0
1998-12-15,9.813,10.13,9.75,9.938,51200,5.7834202407114,5.97024834794726,5.74629036450995,5.85709062999999,86873.4380502494,0.0,1.0
1998-12-16,9.938,10.0,9.75,10.0,41400,5.85709062999999,5.89363114308713,5.74629036450995,5.89363114308713,70245.3190484438,0.0,1.0
1998-12-17,9.938,10.19,9.875,9.938,1500,5.85709062999999,6.00561013480579,5.81996075379854,5.85709062999999,2545.1202553784,0.0,1.0
1998-12-18,10.31,10.31,10.06,10.06,8700,6.07633370852283,6.07633370852283,5.92899292994565,5.92899292994565,14761.6974811947,0.0,1.0
1998-12-21,10.5,10.5,10.31,10.31,6200,6.18831270024149,6.18831270024149,6.07633370852283,6.07633370852283,10519.8303888974,0.0,1.0
1998-12-22,10.25,10.38,10.19,10.25,9600,6.06961496901971,6.14659545155362,6.03408551554252,6.06961496901971,16211.901496594,0.0486,1.0
1998-12-23,10.56,10.56,10.56,10.56,1800,6.25318381198519,6.25318381198519,6.25318381198519,6.25318381198519,3039.73153061137,0.0,1.0
1998-12-24,10.44,10.44,10.38,10.38,2800,6.18212490503081,6.18212490503081,6.14659545155362,6.14659545155362,4728.47126983992,0.0,1.0
1998-12-28,10.38,10.56,10.38,10.38,5900,6.14659545155362,6.25318381198519,6.14659545155362,6.14659545155362,9963.5644614484,0.0,1.0
1998-12-29,10.19,10.38,10.19,10.25,22400,6.03408551554252,6.14659545155362,6.03408551554252,6.06961496901971,37827.7701587194,0.0,1.0
1998-12-30,10.06,10.19,10.06,10.13,8600,5.95710503300861,6.03408551554252,5.95710503300861,5.99855606206533,14523.1617573655,0.0,1.0
1998-12-31,10.25,10.31,10.25,10.31,41600,6.06961496901971,6.1051444224969,6.06961496901971,6.1051444224969,70251.5731519073,0.0,1.0
1999-01-04,10.19,10.56,10.19,10.19,8200,6.03408551554252,6.25318381198519,6.03408551554252,6.03408551554252,13847.665861674,0.0,1.0
1999-01-05,10.25,10.25,10.06,10.25,7100,6.06961496901971,6.06961496901971,5.95710503300861,6.06961496901971,11990.0521485226,0.0,1.0
1999-01-06,10.06,10.38,10.06,10.38,82300,5.95710503300861,6.14659545155362,5.95710503300861,6.14659545155362,138983.280538509,0.0,1.0
1999-01-07,9.938,10.0,9.75,10.0,37700,5.88486181093833,5.92157557953143,5.77353619004314,5.92157557953143,63665.488168916,0.0,1.0
1999-01-08,9.625,9.813,9.625,9.75,6500,5.699516495299,5.81084211619419,5.699516495299,5.77353619004314,10976.8083049855,0.0,1.0
1999-01-11,9.375,9.625,9.25,9.625,25900,5.55147710581071,5.699516495299,5.47745741106657,5.699516495299,43738.3592460192,0.0,1.0
1999-01-12,8.875,9.5,8.875,9.5,17500,5.25539832683414,5.62549680055485,5.25539832683414,5.62549680055485,29552.9454364995,0.0,1.0
1999-01-13,8.188,8.375,7.688,7.688,57100,4.84858608452033,4.95931954785757,4.55250730554376,4.55250730554376,96427.0391099498,0.0,1.0
1999-01-14,8.313,8.375,8.063,8.188,5500,4.92260577926448,4.95931954785757,4.77456638977619,4.84858608452033,9288.06856575697,0.0,1.0
1999-01-15,9.438,9.438,9.0,9.0,202000,5.58878303196176,5.58878303196176,5.32941802157828,5.32941802157828,341125.427324165,0.0,1.0
1999-01-19,9.25,9.625,9.25,9.625,30800,5.47745741106657,5.699516495299,5.47745741106657,5.699516495299,52013.1839682391,0.0,1.0
1999-01-20,9.625,9.75,9.5,9.5,141900,5.699516495299,5.77353619004314,5.62549680055485,5.62549680055485,239632.16899653,0.0,1.0
1999-01-21,9.375,9.563,9.375,9.375,13400,5.55147710581071,5.6628027267059,5.55147710581071,5.55147710581071,22629.1125056625,0.0,1.0
1999-01-22,9.5,9.5,9.25,9.25,7600,5.62549680055485,5.62549680055485,5.47745741106657,5.47745741106657,12834.4220181369,0.0,1.0
1999-01-25,9.5,9.563,9.375,9.375,1900,5.62549680055485,5.6628027267059,5.55147710581071,5.55147710581071,3208.60550453423,0.0,1.0
1999-01-26,9.438,9.438,9.438,9.438,200,5.58878303196176,5.58878303196176,5.58878303196176,5.58878303196176,337.747947845708,0.0,1.0
1999-01-27,9.75,10.06,9.625,9.875,18700,5.77353619004314,5.95710503300861,5.699516495299,5.84755588478728,31579.4331235737,0.0,1.0
1999-01-28,10.0,10.19,9.813,10.06,2600,5.92157557953143,6.03408551554252,5.81084211619419,5.95710503300861,4390.7233219942,0.0,1.0
1999-01-29,10.0,10.38,10.0,10.13,7500,5.92157557953143,6.14659545155362,5.92157557953143,5.99855606206533,12665.5480442141,0.0,1.0
1999-02-01,10.25,10.38,10.13,10.25,132000,6.06961496901971,6.14659545155362,5.99855606206533,6.06961496901971,222913.645578168,0.0,1.0
1999-02-02,10.13,10.25,10.13,10.19,28200,5.99855606206533,6.06961496901971,5.99855606206533,6.03408551554252,47622.4606462449,0.0,1.0
1999-02-03,10.31,10.31,10.13,10.13,12100,6.1051444224969,6.1051444224969,5.99855606206533,5.99855606206533,20433.7508446654,0.0,1.0
1999-02-04,10.25,10.38,10.25,10.38,5500,6.06961496901971,6.14659545155362,6.06961496901971,6.14659545155362,9288.06856575698,0.0,1.0
1999-02-05,10.06,10.19,10.06,10.19,5700,5.95710503300861,6.03408551554252,5.95710503300861,6.03408551554252,9625.81651360269,0.0,1.0
1999-02-08,10.31,10.5,10.25,10.25,26200,6.1051444224969,6.217654358508,6.06961496901971,6.06961496901971,44244.9811677878,0.0,1.0
1999-02-09,10.19,10.56,10.19,10.56,2700,6.03408551554252,6.25318381198519,6.03408551554252,6.25318381198519,4559.59729591706,0.0,1.0
1999-02-10,10.25,10.38,10.25,10.38,1200,6.06961496901971,6.14659545155362,6.06961496901971,6.14659545155362,2026.48768707425,0.0,1.0
1999-02-11,10.94,10.94,10.31,10.31,56000,6.47820368400738,6.47820368400738,6.1051444224969,6.1051444224969,94569.4253967983,0.0,1.0
1999-02-12,10.75,11.0,10.75,11.0,5100,6.36569374799628,6.51373313748457,6.36569374799628,6.51373313748457,8612.57267006557,0.0,1.0
1999-02-16,10.81,11.06,10.81,10.88,12800,6.40122320147347,6.54926259096176,6.40122320147347,6.44267423053019,21615.8686621253,0.0,1.0
1999-02-17,10.75,11.13,10.75,10.88,17100,6.36569374799628,6.59071362001848,6.36569374799628,6.44267423053019,28877.4495408081,0.0,1.0
1999-02-18,10.81,10.88,10.75,10.88,4100,6.40122320147347,6.44267423053019,6.36569374799628,6.44267423053019,6923.83293083702,0.0,1.0
1999-02-19,11.06,11.06,10.81,10.81,9200,6.54926259096176,6.54926259096176,6.40122320147347,6.40122320147347,15536.4056009026,0.0,1.0
1999-02-22,11.0,11.38,11.0,11.38,365200,6.51373313748457,6.73875300950676,6.51373313748457,6.73875300950676,616727.752766263,0.0,1.0
1999-02-23,11.13,11.25,11.0,11.25,17200,6.59071362001848,6.66177252697285,6.51373313748457,6.66177252697285,29046.3235147309,0.0,1.0
1999-02-24,11.0,11.25,10.94,11.0,16900,6.51373313748457,6.66177252697285,6.47820368400738,6.51373313748457,28539.7015929623,0.0,1.0
1999-02-25,10.75,11.06,10.75,11.06,18100,6.36569374799628,6.54926259096176,6.36569374799628,6.54926259096176,30566.1892800366,0.0,1.0
1999-02-26,10.94,10.94,10.88,10.88,2200,6.47820368400738,6.47820368400738,6.44267423053019,6.44267423053019,3715.22742630279,0.0,1.0
1999-03-01,10.75,11.06,10.75,11.06,20600,6.36569374799628,6.54926259096176,6.36569374799628,6.54926259096176,34788.038628108,0.0,1.0
1999-03-02,10.94,10.94,10.69,10.69,8400,6.47820368400738,6.47820368400738,6.33016429451909,6.33016429451909,14185.4138095197,0.0,1.0
1999-03-03,10.63,10.81,10.63,10.81,4600,6.29463484104191,6.40122320147347,6.29463484104191,6.40122320147347,7768.20280045129,0.0,1.0
1999-03-04,10.75,10.88,10.56,10.56,71300,6.36569374799628,6.44267423053019,6.25318381198519,6.25318381198519,120407.143406995,0.0,1.0
1999-03-05,11.19,11.19,10.88,11.06,23000,6.62624307349567,6.62624307349567,6.44267423053019,6.54926259096176,38841.0140022564,0.0,1.0
1999-03-08,11.5,11.5,11.31,11.31,5000,6.80981191646114,6.80981191646114,6.69730198045004,6.69730198045004,8443.69869614271,0.0,1.0
1999-03-09,12.0,12.19,11.69,11.69,19300,7.10589069543771,7.21840063144881,6.92232185247224,6.92232185247224,32592.6769671109,0.0,1.0
1999-03-10,12.5,12.5,12.06,12.19,22200,7.40196947441428,7.40196947441428,7.1414201489149,7.21840063144881,37490.0222108736,0.0,1.0
1999-03-11,12.5,12.94,12.38,12.38,47100,7.40196947441428,7.66251879991367,7.33091056745991,7.33091056745991,79539.6417176643,0.0,1.0
1999-03-12,12.31,12.5,12.25,12.5,11900,7.28945953840319,7.40196947441428,7.253930084926,7.40196947441428,20096.0028968196,0.0,1.0
1999-03-15,12.5,12.75,12.19,12.25,12800,7.40196947441428,7.55000886390257,7.21840063144881,7.253930084926,21615.8686621253,0.0,1.0
1999-03-16,12.88,12.88,12.5,12.5,7400,7.62698934643648,7.62698934643648,7.40196947441428,7.40196947441428,12496.6740702912,0.0,1.0
1999-03-17,12.88,13.0,12.69,12.94,7500,7.62698934643648,7.69804825339085,7.51447941042538,7.66251879991367,12665.5480442141,0.0,1.0
1999-03-18,12.88,12.94,12.81,12.94,3900,7.62698934643648,7.66251879991367,7.58553831737976,7.66251879991367,6586.08498299131,0.0,1.0
1999-03-19,12.5,13.19,12.5,13.13,21000,7.40196947441428,7.81055818940195,7.40196947441428,7.77502873592476,35463.5345237994,0.0,1.0
1999-03-22,12.25,12.75,12.25,12.75,3100,7.253930084926,7.55000886390257,7.253930084926,7.55000886390257,5235.09319160848,0.0,1.0
1999-03-23,12.06,12.44,12.06,12.25,12200,7.1414201489149,7.36644002093709,7.1414201489149,7.253930084926,20602.6248185882,0.0,1.0
1999-03-24,12.5,12.5,12.25,12.44,12800,7.40196947441428,7.40196947441428,7.253930084926,7.36644002093709,21615.8686621253,0.0,1.0
1999-03-25,12.81,13.19,12.81,13.19,10300,7.58553831737976,7.81055818940195,7.58553831737976,7.81055818940195,17394.019314054,0.0,1.0
1999-03-26,12.63,12.88,12.63,12.81,11200,7.47894995694819,7.62698934643648,7.47894995694819,7.58553831737976,18913.8850793597,0.0,1.0
1999-03-29,13.0,13.13,12.81,12.81,17500,7.69804825339085,7.77502873592476,7.58553831737976,7.58553831737976,29552.9454364995,0.0,1.0
1999-03-30,13.0,13.13,12.94,12.94,5900,7.69804825339085,7.77502873592476,7.66251879991367,7.66251879991367,9963.5644614484,0.0,1.0
1999-03-31,13.19,13.31,13.19,13.19,8800,7.81055818940195,7.88161709635633,7.81055818940195,7.81055818940195,14860.9097052112,0.0,1.0
1999-04-01,13.31,13.38,13.25,13.38,4400,7.88161709635633,7.92306812541305,7.84608764287914,7.92306812541305,7430.45485260558,0.0,1.0
1999-04-05,13.94,13.94,13.5,13.5,26300,8.25467635786681,8.25467635786681,7.99412703236742,7.99412703236742,44413.8551417106,0.0,1.0
1999-04-06,14.0,14.19,13.88,14.0,20900,8.290205811344,8.40271574735509,8.21914690438962,8.290205811344,35294.6605498765,0.0,1.0
1999-04-07,14.0,14.19,13.69,14.19,23000,8.290205811344,8.40271574735509,8.10663696837852,8.40271574735509,38841.0140022564,0.0,1.0
1999-04-08,14.0,14.0,13.81,13.81,6100,8.290205811344,8.290205811344,8.1776958753329,8.1776958753329,10301.3124092941,0.0,1.0
1999-04-09,13.94,13.94,13.69,13.69,5000,8.25467635786681,8.25467635786681,8.10663696837852,8.10663696837852,8443.6986961427,0.0,1.0
1999-04-12,14.0,14.0,13.63,13.63,15200,8.290205811344,8.290205811344,8.07110751490133,8.07110751490133,25668.8440362738,0.0,1.0
1999-04-13,14.13,14.5,14.13,14.31,8700,8.36718629387791,8.58628459032057,8.36718629387791,8.47377465430947,14692.0357312883,0.0,1.0
1999-04-14,14.38,14.44,14.19,14.38,33600,8.51522568336619,8.55075513684338,8.40271574735509,8.51522568336619,56741.655238079,0.0,1.0
1999-04-15,14.75,14.75,14.0,14.13,130100,8.73432397980885,8.73432397980885,8.290205811344,8.36718629387791,219705.040073633,0.0,1.0
1999-04-16,15.0,15.0,14.56,14.81,36700,8.88236336929714,8.88236336929714,8.62181404379776,8.76985343328604,61976.7484296875,0.0,1.0
1999-04-19,14.88,15.63,14.88,15.25,83600,8.81130446234276,9.25542263080762,8.81130446234276,9.03040275878542,141178.642199506,0.0,1.0
1999-04-20,14.63,15.0,14.63,15.0,11300,8.66326507285448,8.88236336929714,8.66326507285448,8.88236336929714,19082.7590532825,0.0,1.0
1999-04-21,14.31,14.75,14.31,14.75,19900,8.47377465430947,8.73432397980885,8.47377465430947,8.73432397980885,33605.920810648,0.0,1.0
1999-04-22,14.75,14.75,14.38,14.75,62700,8.73432397980885,8.73432397980885,8.51522568336619,8.73432397980885,105883.98164963,0.0,1.0
1999-04-23,15.0,15.0,14.88,14.94,7700,8.88236336929714,8.88236336929714,8.81130446234276,8.84683391581995,13003.2959920598,0.0,1.0
1999-04-26,14.94,15.19,14.88,15.19,48900,8.84683391581995,8.99487330530824,8.81130446234276,8.99487330530824,82579.3732482757,0.0,1.0
1999-04-27,14.75,15.0,14.75,14.94,41100,8.73432397980885,8.88236336929714,8.73432397980885,8.84683391581995,69407.2032822931,0.0,1.0
1999-04-28,14.88,15.0,14.38,14.44,36200,8.81130446234276,8.88236336929714,8.51522568336619,8.55075513684338,61132.3785600732,0.0,1.0
1999-04-29,15.19,15.25,14.88,14.88,41200,8.99487330530824,9.03040275878542,8.81130446234276,8.81130446234276,69576.0772562159,0.0,1.0
1999-04-30,14.88,15.63,14.88,15.19,59300,8.81130446234276,9.25542263080762,8.81130446234276,8.99487330530824,100142.266536253,0.0,1.0
1999-05-03,15.31,15.38,15.0,15.0,58800,9.06593221226261,9.10738324131933,8.88236336929714,8.88236336929714,99297.8966666383,0.0,1.0
1999-05-04,15.31,15.38,15.19,15.38,24300,9.06593221226261,9.10738324131933,8.99487330530824,9.10738324131933,41036.3756632536,0.0,1.0
1999-05-05,15.38,15.5,15.13,15.5,19300,9.10738324131933,9.17844214827371,8.95934385183105,9.17844214827371,32592.6769671109,0.0,1.0
1999-05-06,15.75,15.81,15.19,15.38,52300,9.326481537762,9.36201099123918,8.99487330530824,9.10738324131933,88321.0883616527,0.0,1.0
1999-05-07,16.0,16.13,15.69,15.88,89400,9.47452092725028,9.55150140978419,9.29095208428481,9.4034620202959,150973.332687032,0.0,1.0
1999-05-10,16.63,16.81,16.38,16.38,37100,9.84758018876076,9.95416854919233,9.69954079927247,9.69954079927247,62652.2443253789,0.0,1.0
1999-05-11,16.38,16.75,16.19,16.75,182100,9.69954079927247,9.91863909571514,9.58703086326138,9.91863909571514,307519.506513518,0.0,1.0
1999-05-12,16.06,16.38,15.81,16.38,30300,9.51005038072747,9.69954079927247,9.36201099123918,9.69954079927247,51168.8140986248,0.0,1.0
1999-05-13,16.31,16.5,16.13,16.25,12300,9.65808977021575,9.77059970622685,9.55150140978419,9.62256031673857,20771.4987925111,0.0,1.0
1999-05-14,15.63,16.13,15.38,16.13,79100,9.25542263080762,9.55150140978419,9.10738324131933,9.55150140978419,133579.313372978,0.0,1.0
1999-05-17,15.44,15.81,15.13,15.81,32300,9.14291269479652,9.36201099123918,8.95934385183105,9.36201099123918,54546.2935770819,0.0,1.0
1999-05-18,15.69,15.75,15.44,15.75,8700,9.29095208428481,9.326481537762,9.14291269479652,9.326481537762,14692.0357312883,0.0,1.0
1999-05-19,15.25,15.88,15.25,15.88,14200,9.03040275878542,9.4034620202959,9.03040275878542,9.4034620202959,23980.1042970453,0.0,1.0
1999-05-20,15.25,15.63,15.25,15.5,7000,9.03040275878542,9.25542263080762,9.03040275878542,9.17844214827371,11821.1781745998,0.0,1.0
1999-05-21,15.19,15.56,15.19,15.31,6600,8.99487330530824,9.2139716017509,8.99487330530824,9.06593221226261,11145.6822789084,0.0,1.0
1999-05-24,14.5,14.94,14.5,14.88,49600,8.58628459032057,8.84683391581995,8.58628459032057,8.81130446234276,83761.4910657356,0.0,1.0
1999-05-25,14.13,14.5,14.0,14.31,29200,8.36718629387791,8.58628459032057,8.290205811344,8.47377465430947,49311.2003854734,0.0,1.0
1999-05-26,14.25,14.31,14.06,14.06,10900,8.43824520083228,8.47377465430947,8.32573526482119,8.32573526482119,18407.2631575911,0.0,1.0
1999-05-27,14.06,14.75,14.06,14.75,8200,8.32573526482119,8.73432397980885,8.32573526482119,8.73432397980885,13847.665861674,0.0,1.0
1999-05-28,14.0,14.13,13.81,13.81,6900,8.290205811344,8.36718629387791,8.1776958753329,8.1776958753329,11652.3042006769,0.0,1.0
1999-06-01,13.75,14.19,13.56,14.19,6800,8.14216642185571,8.40271574735509,8.02965648584461,8.40271574735509,11483.4302267541,0.0,1.0
1999-06-02,13.69,13.81,13.69,13.69,4600,8.10663696837852,8.1776958753329,8.10663696837852,8.10663696837852,7768.20280045129,0.0,1.0
1999-06-03,14.0,14.06,13.88,14.06,4900,8.290205811344,8.32573526482119,8.21914690438962,8.32573526482119,8274.82472221985,0.0,1.0
1999-06-04,14.25,14.25,13.63,13.63,13200,8.43824520083228,8.43824520083228,8.07110751490133,8.07110751490133,22291.3645578167,0.0,1.0
1999-06-07,14.38,14.38,14.13,14.38,7000,8.51522568336619,8.51522568336619,8.36718629387791,8.51522568336619,11821.1781745998,0.0,1.0
1999-06-08,14.19,14.56,14.19,14.38,7700,8.40271574735509,8.62181404379776,8.40271574735509,8.51522568336619,13003.2959920598,0.0,1.0
1999-06-09,14.31,14.31,14.25,14.25,6800,8.47377465430947,8.47377465430947,8.43824520083228,8.43824520083228,11483.4302267541,0.0,1.0
1999-06-10,14.25,14.25,14.0,14.0,30400,8.43824520083228,8.43824520083228,8.290205811344,8.290205811344,51337.6880725477,0.0,1.0
1999-06-11,13.69,14.38,13.69,14.38,29600,8.10663696837852,8.51522568336619,8.10663696837852,8.51522568336619,49986.6962811648,0.0,1.0
1999-06-14,13.5,13.94,13.5,13.63,17800,7.99412703236742,8.25467635786681,7.99412703236742,8.07110751490133,30059.5673582681,0.0,1.0
1999-06-15,14.0,14.0,13.44,13.44,34500,8.290205811344,8.290205811344,7.95859757889024,7.95859757889024,58261.5210033847,0.0,1.0
1999-06-16,14.5,15.0,14.25,14.25,557000,8.58628459032057,8.88236336929714,8.43824520083228,8.43824520083228,940628.034750297,0.0,1.0
1999-06-17,15.06,15.25,14.81,15.19,39200,8.91789282277433,9.03040275878542,8.76985343328604,8.99487330530824,66198.5977777588,0.0,1.0
1999-06-18,15.0,15.31,15.0,15.31,10400,8.88236336929714,9.06593221226261,8.88236336929714,9.06593221226261,17562.8932879768,0.0,1.0
1999-06-21,15.5,15.5,15.25,15.5,27700,9.17844214827371,9.17844214827371,9.03040275878542,9.17844214827371,46778.0907766306,0.0,1.0
1999-06-22,15.5,15.69,15.31,15.56,59500,9.17844214827371,9.29095208428481,9.06593221226261,9.2139716017509,100480.014484098,0.0,1.0
1999-06-23,14.78,15.5,14.78,15.5,257900,8.75208870654745,9.17844214827371,8.75208870654745,9.17844214827371,435525.978747041,0.0,1.0
1999-06-24,14.5,15.06,14.44,15.06,6300,8.58628459032057,8.91789282277433,8.55075513684338,8.91789282277433,10639.0603571398,0.0,1.0
1999-06-25,14.69,14.69,14.44,14.5,5200,8.69879452633166,8.69879452633166,8.55075513684338,8.58628459032057,8781.44664398842,0.0,1.0
1999-06-28,15.0,15.0,14.63,14.69,4400,8.88236336929714,8.88236336929714,8.66326507285448,8.69879452633166,7430.45485260558,0.0,1.0
1999-06-29,14.75,15.0,14.75,14.75,18400,8.73432397980885,8.88236336929714,8.73432397980885,8.73432397980885,31072.8112018052,0.0,1.0
1999-06-30,15.5,15.5,14.88,15.06,121000,9.17844214827371,9.17844214827371,8.81130446234276,8.91789282277433,204337.508446654,0.0,1.0
1999-07-01,15.44,15.69,15.19,15.38,275700,9.14291269479652,9.29095208428481,8.99487330530824,9.10738324131933,465585.546105309,0.0,1.0
1999-07-02,15.81,15.88,15.56,15.69,29100,9.36201099123918,9.4034620202959,9.2139716017509,9.29095208428481,49142.3264115506,0.0,1.0
1999-07-06,15.81,16.0,15.56,15.56,9400,9.36201099123918,9.47452092725028,9.2139716017509,9.2139716017509,15874.1535487483,0.0,1.0
1999-07-07,15.75,15.88,15.56,15.81,109900,9.326481537762,9.4034620202959,9.2139716017509,9.36201099123918,185592.497341217,0.0,1.0
1999-07-08,15.75,15.94,15.63,15.75,36700,9.326481537762,9.43899147377309,9.25542263080762,9.326481537762,61976.7484296874,0.0,1.0
1999-07-09,15.56,15.75,15.5,15.75,16700,9.2139716017509,9.326481537762,9.17844214827371,9.326481537762,28201.9536451166,0.0,1.0
1999-07-12,15.13,15.69,15.13,15.69,7400,8.95934385183105,9.29095208428481,8.95934385183105,9.29095208428481,12496.6740702912,0.0,1.0
1999-07-13,15.13,15.13,14.69,15.06,37700,8.95934385183105,8.95934385183105,8.69879452633166,8.91789282277433,63665.488168916,0.0,1.0
1999-07-14,15.5,15.5,15.31,15.31,5700,9.17844214827371,9.17844214827371,9.06593221226261,9.06593221226261,9625.81651360269,0.0,1.0
1999-07-15,15.5,15.56,15.31,15.31,18900,9.17844214827371,9.2139716017509,9.06593221226261,9.06593221226261,31917.1810714194,0.0,1.0
1999-07-16,15.5,15.56,15.5,15.5,16700,9.17844214827371,9.2139716017509,9.17844214827371,9.17844214827371,28201.9536451166,0.0,1.0
1999-07-19,15.69,15.81,15.44,15.81,16200,9.29095208428481,9.36201099123918,9.14291269479652,9.36201099123918,27357.5837755024,0.0,1.0
1999-07-20,15.44,15.69,15.38,15.56,14000,9.14291269479652,9.29095208428481,9.10738324131933,9.2139716017509,23642.3563491996,0.0,1.0
1999-07-21,15.31,15.31,15.25,15.25,2100,9.06593221226261,9.06593221226261,9.03040275878542,9.03040275878542,3546.35345237994,0.0,1.0
1999-07-22,15.0,15.31,15.0,15.31,13600,8.88236336929714,9.06593221226261,8.88236336929714,9.06593221226261,22966.8604535082,0.0,1.0
1999-07-23,14.56,15.25,14.5,15.06,16700,8.62181404379776,9.03040275878542,8.58628459032057,8.91789282277433,28201.9536451166,0.0,1.0
1999-07-26,14.19,14.5,14.19,14.38,96500,8.40271574735509,8.58628459032057,8.40271574735509,8.51522568336619,162963.384835554,0.0,1.0
1999-07-27,14.38,14.38,14.19,14.38,250800,8.51522568336619,8.51522568336619,8.40271574735509,8.51522568336619,423535.926598518,0.0,1.0
1999-07-28,14.38,14.38,14.19,14.31,64000,8.51522568336619,8.51522568336619,8.40271574735509,8.47377465430947,108079.343310627,0.0,1.0
1999-07-29,13.63,14.13,13.56,14.13,110300,8.07110751490133,8.36718629387791,8.02965648584461,8.36718629387791,186267.993236908,0.0,1.0
1999-07-30,13.63,13.88,13.63,13.88,2400,8.07110751490133,8.21914690438962,8.07110751490133,8.21914690438962,4052.9753741485,0.0,1.0
1999-08-02,13.56,13.88,13.5,13.88,118400,8.02965648584461,8.21914690438962,7.99412703236742,8.21914690438962,199946.785124659,0.0,1.0
1999-08-03,13.56,13.56,13.31,13.38,6200,8.02965648584461,8.02965648584461,7.88161709635633,7.92306812541305,10470.186383217,0.0,1.0
1999-08-04,13.69,13.69,13.56,13.63,28200,8.10663696837852,8.10663696837852,8.02965648584461,8.07110751490133,47622.4606462449,0.0,1.0
1999-08-05,13.19,13.69,13.19,13.69,24300,7.81055818940195,8.10663696837852,7.81055818940195,8.10663696837852,41036.3756632536,0.0,1.0
1999-08-06,12.94,13.25,12.94,13.13,28200,7.66251879991367,7.84608764287914,7.66251879991367,7.77502873592476,47622.4606462448,0.0,1.0
1999-08-09,13.25,13.31,13.13,13.31,45900,7.84608764287914,7.88161709635633,7.77502873592476,7.88161709635633,77513.1540305901,0.0,1.0
1999-08-10,13.06,13.25,12.69,13.13,15300,7.73357770686804,7.84608764287914,7.51447941042538,7.77502873592476,25837.7180101967,0.0,1.0
1999-08-11,13.38,13.38,13.25,13.25,29200,7.92306812541305,7.92306812541305,7.84608764287914,7.84608764287914,49311.2003854734,0.0,1.0
1999-08-12,13.75,13.88,13.44,13.44,6500,8.14216642185571,8.21914690438962,7.95859757889024,7.95859757889024,10976.8083049855,0.0,1.0
1999-08-13,14.0,14.0,13.81,13.81,31000,8.290205811344,8.290205811344,8.1776958753329,8.1776958753329,52350.9319160848,0.0,1.0
1999-08-16,13.81,14.19,13.81,14.06,7200,8.1776958753329,8.40271574735509,8.1776958753329,8.32573526482119,12158.9261224455,0.0,1.0
1999-08-17,13.69,14.0,13.5,13.75,29300,8.10663696837852,8.290205811344,7.99412703236742,8.14216642185571,49480.0743593963,0.0,1.0
1999-08-18,13.75,13.81,13.63,13.81,18500,8.14216642185571,8.1776958753329,8.07110751490133,8.1776958753329,31241.685175728,0.0,1.0
1999-08-19,13.38,13.69,13.31,13.69,35800,7.92306812541305,8.10663696837852,7.88161709635633,8.10663696837852,60456.8826643818,0.0,1.0
1999-08-20,13.31,13.56,13.25,13.25,21900,7.88161709635633,8.02965648584461,7.84608764287914,7.84608764287914,36983.400289105,0.0,1.0
1999-08-23,13.56,13.63,13.38,13.38,8900,8.02965648584461,8.07110751490133,7.92306812541305,7.92306812541305,15029.783679134,0.0,1.0
1999-08-24,13.69,13.69,13.44,13.44,3300,8.10663696837852,8.10663696837852,7.95859757889024,7.95859757889024,5572.84113945419,0.0,1.0
1999-08-25,13.88,13.94,13.5,13.56,9800,8.27137520100109,8.30713042521291,8.04492544765956,8.08068067187138,16445.1492882994,0.0882,1.0
1999-08-26,14.0,14.06,14.0,14.0,3700,8.34288564942473,8.37864087363655,8.34288564942473,8.34288564942473,6208.882894562,0.0,1.0
1999-08-27,13.81,14.06,13.75,14.06,11900,8.22966077275396,8.37864087363655,8.19390554854214,8.37864087363655,19969.1098500778,0.0,1.0
1999-08-30,13.56,13.56,13.31,13.44,6800,8.08068067187138,8.08068067187138,7.93170057098879,8.00917022344774,11410.9199143302,0.0,1.0
1999-08-31,13.25,13.56,13.19,13.44,6100,7.89594534677697,8.08068067187138,7.86019012256515,8.00917022344774,10236.2663937374,0.0,1.0
1999-09-01,13.5,13.63,13.44,13.5,8700,8.04492544765956,8.1223951001185,8.00917022344774,8.04492544765956,14599.2651845107,0.0,1.0
1999-09-02,13.25,13.25,13.19,13.25,20300,7.89594534677697,7.89594534677697,7.86019012256515,7.89594534677697,34064.9520971915,0.0,1.0
1999-09-03,13.44,13.63,13.44,13.63,4800,8.00917022344774,8.1223951001185,8.00917022344774,8.1223951001185,8054.7669983507,0.0,1.0
1999-09-07,12.94,13.19,12.88,13.13,37600,7.71121002168257,7.86019012256515,7.67545479747075,7.82443489835333,63095.6748204139,0.0,1.0
1999-09-08,12.94,13.13,12.88,12.88,11900,7.71121002168257,7.82443489835333,7.67545479747075,7.67545479747075,19969.1098500778,0.0,1.0
1999-09-09,12.75,12.94,12.69,12.69,5400,7.5979851450118,7.71121002168257,7.56222992079998,7.56222992079998,9061.61287314455,0.0,1.0
1999-09-10,13.0,13.0,12.69,12.69,9900,7.74696524589439,7.74696524589439,7.56222992079998,7.56222992079998,16612.9569340983,0.0,1.0
1999-09-13,13.13,13.13,12.88,12.88,4400,7.82443489835333,7.82443489835333,7.67545479747075,7.67545479747075,7383.53641515482,0.0,1.0
1999-09-14,13.13,13.25,12.94,12.94,2800,7.82443489835333,7.89594534677697,7.71121002168257,7.71121002168257,4698.61408237125,0.0,1.0
1999-09-15,13.06,13.38,13.0,13.38,3000,7.78272047010621,7.97341499923592,7.74696524589439,7.97341499923592,5034.22937396919,0.0,1.0
1999-09-16,12.94,13.13,12.81,12.94,2600,7.71121002168257,7.82443489835333,7.63374036922363,7.71121002168257,4362.9987907733,0.0,1.0
1999-09-17,12.94,12.94,12.94,12.94,2200,7.71121002168257,7.71121002168257,7.71121002168257,7.71121002168257,3691.76820757741,0.0,1.0
1999-09-20,13.06,13.06,12.88,13.0,11900,7.78272047010621,7.78272047010621,7.67545479747075,7.74696524589439,19969.1098500778,0.0,1.0
1999-09-21,12.75,13.06,12.56,13.06,90000,7.5979851450118,7.78272047010621,7.48476026834104,7.78272047010621,151026.881219076,0.0,1.0
1999-09-22,12.81,12.81,12.63,12.81,35800,7.63374036922363,7.63374036922363,7.52647469658817,7.63374036922363,60075.1371960323,0.0,1.0
1999-09-23,12.81,13.31,12.81,13.06,24800,7.63374036922363,7.93170057098879,7.63374036922363,7.78272047010621,41616.2961581453,0.0,1.0
1999-09-24,12.77,12.88,12.69,12.88,192400,7.60990355308241,7.67545479747075,7.56222992079998,7.67545479747075,322861.910517224,0.0,1.0
1999-09-27,13.19,13.19,13.0,13.0,6800,7.86019012256515,7.86019012256515,7.74696524589439,7.74696524589439,11410.9199143302,0.0,1.0
1999-09-28,12.88,13.13,12.88,13.13,8900,7.67545479747075,7.82443489835333,7.67545479747075,7.82443489835333,14934.8804761086,0.0,1.0
1999-09-29,13.25,13.25,13.25,13.25,500,7.89594534677697,7.89594534677697,7.89594534677697,7.89594534677697,839.038228994866,0.0,1.0
1999-09-30,13.0,13.31,12.94,12.94,57100,7.74696524589439,7.93170057098879,7.71121002168257,7.71121002168257,95818.1657512136,0.0,1.0
1999-10-01,13.0,13.06,12.75,13.06,27400,7.74696524589439,7.78272047010621,7.5979851450118,7.78272047010621,45979.2949489186,0.0,1.0
1999-10-04,12.88,13.0,12.88,13.0,5800,7.67545479747075,7.74696524589439,7.67545479747075,7.74696524589439,9732.84345634044,0.0,1.0
1999-10-05,12.94,13.13,12.69,13.06,19500,7.71121002168257,7.82443489835333,7.56222992079998,7.78272047010621,32722.4909307997,0.0,1.0
1999-10-06,13.0,13.13,13.0,13.13,6500,7.74696524589439,7.82443489835333,7.74696524589439,7.82443489835333,10907.4969769332,0.0,1.0
1999-10-07,13.13,13.38,13.13,13.38,5900,7.82443489835333,7.97341499923592,7.82443489835333,7.97341499923592,9900.65110213942,0.0,1.0
1999-10-08,13.38,13.5,13.06,13.06,6800,7.97341499923592,8.04492544765956,7.78272047010621,7.78272047010621,11410.9199143302,0.0,1.0
1999-10-11,13.56,13.56,13.44,13.44,2600,8.08068067187138,8.08068067187138,8.00917022344774,8.00917022344774,4362.9987907733,0.0,1.0
1999-10-12,13.31,13.81,13.31,13.81,20800,7.93170057098879,8.22966077275396,7.93170057098879,8.22966077275396,34903.9903261864,0.0,1.0
1999-10-13,13.06,13.31,13.06,13.31,6300,7.78272047010621,7.93170057098879,7.78272047010621,7.93170057098879,10571.8816853353,0.0,1.0
1999-10-14,13.13,13.19,13.06,13.06,5500,7.82443489835333,7.86019012256515,7.78272047010621,7.78272047010621,9229.42051894352,0.0,1.0
1999-10-15,12.0,12.44,11.88,12.44,34400,7.15104484236405,7.4132498199174,7.07953439394041,7.4132498199174,57725.8301548467,0.0,1.0
1999-10-18,12.13,12.19,11.88,11.94,29900,7.228514494823,7.26426971903482,7.07953439394041,7.11528961815223,50174.4860938929,0.0,1.0
1999-10-19,12.5,12.63,12.25,12.5,35300,7.44900504412922,7.52647469658817,7.30002494324664,7.44900504412922,59236.0989670375,0.0,1.0
1999-10-20,12.56,12.75,12.56,12.69,5500,7.48476026834104,7.5979851450118,7.48476026834104,7.56222992079998,9229.42051894352,0.0,1.0
1999-10-21,12.75,12.88,12.69,12.75,51200,7.5979851450118,7.67545479747075,7.56222992079998,7.5979851450118,85917.5146490743,0.0,1.0
1999-10-22,12.75,13.13,12.75,13.0,13300,7.5979851450118,7.82443489835333,7.5979851450118,7.74696524589439,22318.4168912634,0.0,1.0
1999-10-25,13.06,13.19,12.81,13.0,107600,7.78272047010621,7.86019012256515,7.63374036922363,7.74696524589439,180561.026879695,0.0,1.0
1999-10-26,12.94,13.25,12.94,13.25,16500,7.71121002168257,7.89594534677697,7.71121002168257,7.89594534677697,27688.2615568306,0.0,1.0
1999-10-27,13.06,13.19,12.81,13.19,15600,7.78272047010621,7.86019012256515,7.63374036922363,7.86019012256515,26177.9927446398,0.0,1.0
1999-10-28,13.44,13.56,13.25,13.31,30400,8.00917022344774,8.08068067187138,7.89594534677697,7.93170057098879,51013.5243228878,0.0,1.0
1999-10-29,13.63,13.75,13.5,13.75,11200,8.1223951001185,8.19390554854214,8.04492544765956,8.19390554854214,18794.456329485,0.0,1.0
1999-11-01,14.0,14.06,13.81,14.06,7900,8.34288564942473,8.37864087363655,8.22966077275396,8.37864087363655,13256.8040181189,0.0,1.0
1999-11-02,14.19,14.25,13.94,14.0,10800,8.45611052609549,8.49186575030731,8.30713042521291,8.34288564942473,18123.2257462891,0.0,1.0
1999-11-03,14.69,14.94,14.44,14.44,47600,8.75407072786066,8.90305082874324,8.60509062697808,8.60509062697808,79876.4394003112,0.0,1.0
1999-11-04,14.69,15.06,14.69,14.94,2900,8.75407072786066,8.97456127716688,8.75407072786066,8.90305082874324,4866.42172817022,0.0,1.0
1999-11-05,14.94,14.94,14.75,14.94,16100,8.90305082874324,8.90305082874324,8.78982595207248,8.90305082874324,27017.0309736347,0.0,1.0
1999-11-08,15.13,15.38,15.13,15.19,45900,9.01627570541401,9.16525580629659,9.01627570541401,9.05203092962583,77023.7094217286,0.0,1.0
1999-11-09,14.88,15.5,14.88,15.5,20200,8.86729560453142,9.23676625472023,8.86729560453142,9.23676625472023,33897.1444513926,0.0,1.0
1999-11-10,15.25,15.31,15.0,15.0,19300,9.08778615383765,9.12354137804947,8.93880605295506,8.93880605295506,32386.8756392018,0.0,1.0
1999-11-11,15.38,15.56,15.25,15.25,17500,9.16525580629659,9.27252147893205,9.08778615383765,9.08778615383765,29366.3380148203,0.0,1.0
1999-11-12,15.5,15.75,15.31,15.75,20200,9.23676625472023,9.38574635560282,9.12354137804947,9.38574635560282,33897.1444513926,0.0,1.0
1999-11-15,15.5,15.69,15.44,15.5,13500,9.23676625472023,9.349991131391,9.20101103050841,9.23676625472023,22654.0321828614,0.0,1.0
1999-11-16,15.75,15.75,15.38,15.38,18900,9.38574635560282,9.38574635560282,9.16525580629659,9.16525580629659,31715.6450560059,0.0,1.0
1999-11-17,15.63,15.81,15.5,15.75,14300,9.31423590717918,9.42150157981464,9.23676625472023,9.38574635560282,23996.4933492531,0.0,1.0
1999-11-18,15.88,16.0,15.75,16.0,43100,9.46321600806176,9.5347264564854,9.38574635560282,9.5347264564854,72325.0953393574,0.0,1.0
1999-11-19,16.25,16.38,16.0,16.13,17400,9.68370655736799,9.76117620982693,9.5347264564854,9.61219610894435,29198.5303690213,0.0,1.0
1999-11-22,16.13,16.5,15.94,16.44,30700,9.61219610894435,9.83268665825057,9.49897123227358,9.79693143403875,51516.9472602847,0.0,1.0
1999-11-23,15.75,15.94,15.5,15.94,18500,9.38574635560282,9.49897123227358,9.23676625472023,9.49897123227358,31044.41447281,0.0,1.0
1999-11-24,15.88,16.0,15.63,15.69,79700,9.46321600806176,9.5347264564854,9.31423590717918,9.349991131391,133742.693701782,0.0,1.0
1999-11-26,16.19,16.75,16.19,16.75,8900,9.64795133315617,9.98166675913316,9.64795133315617,9.98166675913316,14934.8804761086,0.0,1.0
1999-11-29,16.19,16.38,16.13,16.31,5500,9.64795133315617,9.76117620982693,9.61219610894435,9.71946178157981,9229.42051894352,0.0,1.0
1999-11-30,15.94,16.19,15.94,15.94,34000,9.49897123227358,9.64795133315617,9.49897123227358,9.49897123227358,57054.5995716509,0.0,1.0
1999-12-01,15.75,15.94,15.5,15.5,15400,9.38574635560282,9.49897123227358,9.23676625472023,9.23676625472023,25842.3774530418,0.0,1.0
1999-12-02,16.19,16.25,15.88,15.88,18500,9.64795133315617,9.68370655736799,9.46321600806176,9.46321600806176,31044.41447281,0.0,1.0
1999-12-03,16.5,16.63,16.44,16.5,26800,9.83268665825057,9.91015631070951,9.79693143403875,9.83268665825057,44972.4490741248,0.0,1.0
1999-12-06,16.5,16.88,16.25,16.25,46700,9.83268665825057,10.0591364115921,9.68370655736799,9.68370655736799,78366.1705881204,0.0,1.0
1999-12-07,16.38,16.75,16.38,16.75,20600,9.76117620982693,9.98166675913316,9.76117620982693,9.98166675913316,34568.3750345885,0.0,1.0
1999-12-08,17.0,17.0,16.38,16.56,96200,10.1306468600157,10.1306468600157,9.76117620982693,9.86844188246239,161430.955258613,0.0,1.0
1999-12-09,17.19,17.69,17.13,17.38,38100,10.2438717366865,10.5418319384517,10.2081165124747,10.3570966133573,63934.7130494088,0.0,1.0
1999-12-10,17.38,17.56,17.13,17.56,11600,10.3570966133573,10.4643622859927,10.2081165124747,10.4643622859927,19465.6869126808,0.0,1.0
1999-12-13,17.0,17.44,17.0,17.44,42000,10.1306468600157,10.3928518375691,10.1306468600157,10.3928518375691,70479.211235569,0.0,1.0
1999-12-14,16.88,17.25,16.81,17.25,17600,10.0591364115921,10.2796269608983,10.017421983345,10.2796269608983,29534.1456606193,0.0,1.0
1999-12-15,17.19,17.44,16.94,16.94,17700,10.2438717366865,10.3928518375691,10.0948916358039,10.0948916358039,29701.9533064182,0.0,1.0
1999-12-16,17.38,17.56,17.19,17.25,24700,10.3570966133573,10.4643622859927,10.2438717366865,10.2796269608983,41448.4885123462,0.0,1.0
1999-12-17,17.75,17.94,17.31,17.31,22200,10.5775871626635,10.6908120393343,10.3153821851101,10.3153821851101,37253.297367372,0.0,1.0
1999-12-20,17.81,17.81,17.56,17.81,10100,10.6133423868753,10.6133423868753,10.4643622859927,10.6133423868753,16948.5722256963,0.0,1.0
1999-12-21,18.0,18.0,17.63,17.63,29300,10.7265672635461,10.7265672635461,10.5060767142399,10.5060767142399,49167.640219099,0.0,1.0
1999-12-22,17.38,18.06,17.31,17.75,46900,10.3570966133573,10.7623224877579,10.3153821851101,10.5775871626635,78701.7858797181,0.0,1.0
1999-12-23,17.5,17.75,17.5,17.5,43500,10.4286070617809,10.5775871626635,10.4286070617809,10.4286070617809,72996.3259225533,0.0,1.0
1999-12-27,17.56,17.63,17.44,17.63,18000,10.4643622859927,10.5060767142399,10.3928518375691,10.5060767142399,30205.3762438152,0.0,1.0
1999-12-28,17.5,17.56,17.38,17.44,1900,10.4286070617809,10.4643622859927,10.3570966133573,10.3928518375691,3188.34527018049,0.0,1.0
1999-12-29,17.75,17.94,17.5,17.5,54400,10.5775871626635,10.6908120393343,10.4286070617809,10.4286070617809,91287.3593146413,0.0,1.0
1999-12-30,17.94,18.13,17.75,18.13,39600,10.6908120393343,10.804036916005,10.5775871626635,10.804036916005,66451.8277363931,0.0,1.0
1999-12-31,18.06,18.06,18.0,18.06,14100,10.7623224877579,10.7623224877579,10.7265672635461,10.7623224877579,23660.8780576552,0.0,1.0
2000-01-03,18.25,18.5,18.06,18.5,42800,10.8755473644287,11.0245274653112,10.7623224877579,11.0245274653112,71821.6724019602,0.0,1.0
2000-01-04,16.63,17.75,16.63,17.75,37400,9.91015631070951,10.5775871626635,9.91015631070951,10.5775871626635,62760.059528816,0.0,1.0
2000-01-05,16.88,16.94,16.25,16.56,22400,10.0591364115921,10.0948916358039,9.68370655736799,9.86844188246239,37588.91265897,0.0,1.0
2000-01-06,17.0,17.13,16.81,16.81,21300,10.1306468600157,10.2081165124747,10.017421983345,10.017421983345,35743.0285551814,0.0,1.0
2000-01-07,17.5,17.69,16.94,17.19,57600,10.4286070617809,10.5418319384517,10.0948916358039,10.2438717366865,96657.2039802086,0.0,1.0
2000-01-10,18.38,18.38,18.0,18.25,36700,10.9530170168876,10.9530170168876,10.7265672635461,10.8755473644287,61585.4060082232,0.0,1.0
2000-01-11,17.88,18.5,17.88,18.44,29300,10.6550568151224,11.0245274653112,10.6550568151224,10.9887722410994,49167.6402190993,0.0,1.0
2000-01-12,17.75,18.0,17.63,18.0,5700,10.5775871626635,10.7265672635461,10.5060767142399,10.7265672635461,9565.03581054146,0.0,1.0
2000-01-13,18.38,18.56,18.25,18.5,27000,10.9530170168876,11.0602826895231,10.8755473644287,11.0245274653112,45308.0643657228,0.0,1.0
2000-01-14,18.63,18.63,18.25,18.25,23700,11.1019971177702,11.1019971177702,10.8755473644287,10.8755473644287,39770.4120543566,0.0,1.0
2000-01-18,18.56,18.75,18.38,18.63,26800,11.0602826895231,11.1735075661938,10.9530170168876,11.1019971177702,44972.4490741246,0.0,1.0
2000-01-19,18.25,18.63,18.0,18.63,11900,10.8755473644287,11.1019971177702,10.7265672635461,11.1019971177702,19969.1098500777,0.0,1.0
2000-01-20,17.5,18.31,17.5,18.06,94400,10.4286070617809,10.9113025886405,10.4286070617809,10.7623224877579,158410.417634231,0.0,1.0
2000-01-21,17.5,17.63,17.44,17.63,7900,10.4286070617809,10.5060767142399,10.3928518375691,10.5060767142399,13256.8040181189,0.0,1.0
2000-01-24,16.88,17.63,16.88,17.5,21400,10.0591364115921,10.5060767142399,10.0591364115921,10.4286070617809,35910.8362009802,0.0,1.0
2000-01-25,16.88,17.13,16.69,16.88,21500,10.0591364115921,10.2081165124747,9.94591153492134,10.0591364115921,36078.6438467792,0.0,1.0
2000-01-26,17.13,17.13,16.88,17.13,10200,10.2081165124747,10.2081165124747,10.0591364115921,10.2081165124747,17116.3798714952,0.0,1.0
2000-01-27,17.19,17.38,17.0,17.06,29600,10.2438717366865,10.3570966133573,10.1306468600157,10.1664020842276,49671.063156496,0.0,1.0
2000-01-28,16.56,16.94,16.5,16.69,12900,9.86844188246239,10.0948916358039,9.83268665825057,9.94591153492134,21647.1863080675,0.0,1.0
2000-01-31,16.25,16.38,15.81,16.38,12400,9.68370655736799,9.76117620982693,9.42150157981464,9.76117620982693,20808.1480790727,0.0,1.0
2000-02-01,16.31,16.44,15.94,16.19,21900,9.71946178157981,9.79693143403875,9.49897123227358,9.64795133315617,36749.8744299751,0.0,1.0
2000-02-02,16.75,16.75,16.31,16.31,27300,9.98166675913316,9.98166675913316,9.71946178157981,9.71946178157981,45811.4873031196,0.0,1.0
2000-02-03,17.69,17.69,16.88,16.88,16800,10.5418319384517,10.5418319384517,10.0591364115921,10.0591364115921,28191.6844942274,0.0,1.0
2000-02-04,18.13,18.31,17.63,17.63,73300,10.804036916005,10.9113025886405,10.5060767142399,10.5060767142399,123003.004370648,0.0,1.0
2000-02-07,18.56,18.56,18.13,18.25,23300,11.0602826895231,11.0602826895231,10.804036916005,10.8755473644287,39099.1814711606,0.0,1.0
2000-02-08,18.88,19.38,18.44,19.38,26400,11.2509772186528,11.5489374204179,10.9887722410994,11.5489374204179,44301.2184909288,0.0,1.0
2000-02-09,18.56,19.06,18.56,18.69,16800,11.0602826895231,11.3582428912882,11.0602826895231,11.137752341982,28191.6844942274,0.0,1.0
2000-02-10,19.06,19.38,18.5,18.5,35300,11.3582428912882,11.5489374204179,11.0245274653112,11.0245274653112,59236.0989670377,0.0,1.0
2000-02-11,18.69,19.44,18.63,19.38,17900,11.137752341982,11.5846926446298,11.1019971177702,11.5489374204179,30037.5685980162,0.0,1.0
2000-02-14,18.75,19.06,18.75,19.06,11800,11.1735075661938,11.3582428912882,11.1735075661938,11.3582428912882,19801.3022042789,0.0,1.0
2000-02-15,18.75,18.88,18.25,18.75,31300,11.1735075661938,11.2509772186528,10.8755473644287,11.1735075661938,52523.7931350787,0.0,1.0
2000-02-16,18.94,18.94,18.69,18.81,8900,11.2867324428646,11.2867324428646,11.137752341982,11.2092627904057,14934.8804761086,0.0,1.0
2000-02-17,18.75,19.0,18.56,19.0,13700,11.1735075661938,11.3224876670764,11.0602826895231,11.3224876670764,22989.6474744594,0.0,1.0
2000-02-18,18.0,18.81,18.0,18.81,11500,10.7265672635461,11.2092627904057,10.7265672635461,11.2092627904057,19297.8792668819,0.0,1.0
2000-02-22,17.38,18.13,17.38,18.13,27500,10.3570966133573,10.804036916005,10.3570966133573,10.804036916005,46147.1025947175,0.0,1.0
2000-02-23,18.12,18.12,17.75,17.81,20400,10.7980777119697,10.7980777119697,10.5775871626635,10.6133423868753,34232.7597429906,0.0,1.0
2000-02-24,17.94,18.44,17.88,18.13,15100,10.6908120393343,10.9887722410994,10.6550568151224,10.804036916005,25338.9545156448,0.0,1.0
2000-02-25,17.81,18.19,17.81,17.94,17900,10.6133423868753,10.8397921402168,10.6133423868753,10.6908120393343,30037.5685980162,0.0,1.0
2000-02-28,17.75,17.81,17.38,17.69,14700,10.5775871626635,10.6133423868753,10.3570966133573,10.5418319384517,24667.723932449,0.0,1.0
2000-02-29,17.75,18.13,17.75,17.88,7400,10.5775871626635,10.804036916005,10.5775871626635,10.6550568151224,12417.765789124,0.0,1.0
2000-03-01,18.19,18.38,17.75,18.0,16400,10.8397921402168,10.9530170168876,10.5775871626635,10.7265672635461,27520.4539110317,0.0,1.0
2000-03-02,19.38,19.38,18.5,18.5,16800,11.5489374204179,11.5489374204179,11.0245274653112,11.0245274653112,28191.6844942276,0.0,1.0
2000-03-03,19.94,20.25,19.56,20.0,70100,11.8826528463949,12.0673881714893,11.6562030930534,11.9184080706068,117633.15970508,0.0,1.0
2000-03-06,19.63,19.94,19.38,19.94,16400,11.6979175213005,11.8826528463949,11.5489374204179,11.8826528463949,27520.4539110317,0.0,1.0
2000-03-07,19.75,20.44,19.13,19.31,75700,11.7694279697242,12.1806130481601,11.3999573195354,11.5072229921708,127030.387869822,0.0,1.0
2000-03-08,20.25,20.56,20.0,20.0,32700,12.0673881714893,12.2521234965837,11.9184080706068,11.9184080706068,54873.1001762644,0.0,1.0
2000-03-09,20.56,20.81,20.38,20.75,16700,12.2521234965837,12.4011035974663,12.1448578239483,12.3653483732545,28023.8768484286,0.0,1.0
2000-03-10,20.13,20.75,20.13,20.75,28900,11.9958777230657,12.3653483732545,11.9958777230657,12.3653483732545,48496.4096359032,0.0,1.0
2000-03-13,19.38,19.88,19.19,19.88,19400,11.5489374204179,11.8468976221831,11.4357125437472,11.8468976221831,32554.6832850009,0.0,1.0
2000-03-14,19.0,19.63,19.0,19.63,12900,11.3224876670764,11.6979175213005,11.3224876670764,11.6979175213005,21647.1863080676,0.0,1.0
2000-03-15,19.25,19.31,18.69,18.94,31500,11.471467767959,11.5072229921708,11.137752341982,11.2867324428646,52859.4084266765,0.0,1.0
2000-03-16,19.44,19.81,19.31,19.81,12400,11.5846926446298,11.805183193936,11.5072229921708,11.805183193936,20808.1480790726,0.0,1.0
2000-03-17,19.63,19.75,19.31,19.5,35500,11.6979175213005,11.7694279697242,11.5072229921708,11.6204478688416,59571.7142586356,0.0,1.0
2000-03-20,19.69,19.75,19.44,19.75,55000,11.7336727455123,11.7694279697242,11.5846926446298,11.7694279697242,92294.2051894356,0.0,1.0
2000-03-21,19.75,19.75,19.44,19.63,9200,11.7694279697242,11.7694279697242,11.5846926446298,11.6979175213005,15438.3034135055,0.0,1.0
2000-03-22,19.44,19.75,19.19,19.56,14500,11.5846926446298,11.7694279697242,11.4357125437472,11.6562030930534,24332.108640851,0.0,1.0
2000-03-23,19.63,19.63,19.0,19.0,17000,11.6979175213005,11.6979175213005,11.3224876670764,11.3224876670764,28527.2997858255,0.0,1.0
2000-03-24,20.0,20.06,19.69,19.69,15300,11.9184080706068,11.9541632948186,11.7336727455123,11.7336727455123,25674.5698072428,0.0,1.0
2000-03-27,20.19,20.31,20.0,20.31,11200,12.0316329472775,12.1031433957012,11.9184080706068,12.1031433957012,18794.456329485,0.0,1.0
2000-03-28,19.69,19.94,19.69,19.88,4600,11.7336727455123,11.8826528463949,11.7336727455123,11.8468976221831,7719.15170675279,0.0,1.0
2000-03-29,19.31,19.63,19.25,19.31,60300,11.5072229921708,11.6979175213005,11.471467767959,11.5072229921708,101188.010416781,0.0,1.0
2000-03-30,18.56,19.0,18.25,18.94,91800,11.0602826895231,11.3224876670764,10.8755473644287,11.2867324428646,154047.418843457,0.0,1.0
2000-03-31,18.44,18.88,18.44,18.88,7300,10.9887722410994,11.2509772186528,10.9887722410994,11.2509772186528,12249.9581433251,0.0,1.0
2000-04-03,17.88,18.44,17.88,18.44,20300,10.6550568151224,10.9887722410994,10.6550568151224,10.9887722410994,34064.9520971916,0.0,1.0
2000-04-04,17.56,18.38,16.88,18.06,57700,10.4643622859927,10.9530170168876,10.0591364115921,10.7623224877579,96825.0116260077,0.0,1.0
2000-04-05,17.94,18.06,17.44,17.56,16600,10.6908120393343,10.7623224877579,10.3928518375691,10.4643622859927,27856.0692026294,0.0,1.0
2000-04-06,18.31,18.38,18.06,18.06,13900,10.9113025886405,10.9530170168876,10.7623224877579,10.7623224877579,23325.2627660572,0.0,1.0
2000-04-07,19.0,19.0,18.69,18.81,27700,11.3224876670764,11.3224876670764,11.137752341982,11.2092627904057,46482.7178863156,0.0,1.0
2000-04-10,18.81,19.06,18.75,18.75,19400,11.2092627904057,11.3582428912882,11.1735075661938,11.1735075661938,32554.6832850006,0.0,1.0
2000-04-11,18.31,18.44,18.25,18.44,7400,10.9113025886405,10.9887722410994,10.8755473644287,10.9887722410994,12417.765789124,0.0,1.0
2000-04-12,17.75,18.25,17.75,18.25,11200,10.5775871626635,10.8755473644287,10.5775871626635,10.8755473644287,18794.456329485,0.0,1.0
2000-04-13,17.19,17.63,17.19,17.63,17100,10.2438717366865,10.5060767142399,10.2438717366865,10.5060767142399,28695.1074316244,0.0,1.0
2000-04-14,15.44,16.56,15.31,16.31,56300,9.20101103050841,9.86844188246239,9.12354137804947,9.71946178157981,94475.7045848219,0.0,1.0
2000-04-17,15.5,15.5,15.19,15.44,19200,9.23676625472023,9.23676625472023,9.05203092962583,9.20101103050841,32219.0679934028,0.0,1.0
2000-04-18,16.38,16.38,15.5,15.75,16200,9.76117620982693,9.76117620982693,9.23676625472023,9.38574635560282,27184.8386194336,0.0,1.0
2000-04-19,16.06,16.31,16.0,16.19,23100,9.57048168069722,9.71946178157981,9.5347264564854,9.64795133315617,38763.5661795628,0.0,1.0
2000-04-20,16.0,16.0,15.81,16.0,5100,9.5347264564854,9.5347264564854,9.42150157981464,9.5347264564854,8558.18993574763,0.0,1.0
2000-04-24,15.88,15.94,15.5,15.5,8700,9.46321600806176,9.49897123227358,9.23676625472023,9.23676625472023,14599.2651845107,0.0,1.0
2000-04-25,16.63,16.63,16.31,16.31,3800,9.91015631070951,9.91015631070951,9.71946178157981,9.71946178157981,6376.69054036098,0.0,1.0
2000-04-26,16.5,17.06,16.44,16.75,7700,9.83268665825057,10.1664020842276,9.79693143403875,9.98166675913316,12921.1887265209,0.0,1.0
2000-04-27,16.44,16.69,15.88,15.88,19600,9.79693143403875,9.94591153492134,9.46321600806176,9.46321600806176,32890.2985765987,0.0,1.0
2000-04-28,16.69,16.75,16.56,16.69,6900,9.94591153492134,9.98166675913316,9.86844188246239,9.94591153492134,11578.7275601291,0.0,1.0
2000-05-01,16.38,16.56,16.31,16.31,5100,9.76117620982693,9.86844188246239,9.71946178157981,9.71946178157981,8558.18993574763,0.0,1.0
2000-05-02,16.38,16.81,16.38,16.56,5900,9.76117620982693,10.017421983345,9.76117620982693,9.86844188246239,9900.65110213941,0.0,1.0
2000-05-03,15.56,16.0,15.5,16.0,43800,9.27252147893205,9.5347264564854,9.23676625472023,9.5347264564854,73499.7488599502,0.0,1.0
2000-05-04,15.94,16.06,15.69,16.0,10100,9.49897123227358,9.57048168069722,9.349991131391,9.5347264564854,16948.5722256963,0.0,1.0
2000-05-05,15.94,15.94,15.94,15.94,0,9.49897123227358,9.49897123227358,9.49897123227358,9.49897123227358,0,0.0,1.0
2000-05-08,15.44,16.0,15.38,16.0,5500,9.20101103050841,9.5347264564854,9.16525580629659,9.5347264564854,9229.42051894352,0.0,1.0
2000-05-09,15.25,15.63,15.13,15.63,16900,9.08778615383765,9.31423590717918,9.01627570541401,9.31423590717918,28359.4921400264,0.0,1.0
2000-05-10,14.94,15.13,14.81,15.0,34400,8.90305082874324,9.01627570541401,8.8255811762843,8.93880605295506,57725.8301548468,0.0,1.0
2000-05-11,15.31,15.38,15.31,15.38,2000,9.12354137804947,9.16525580629659,9.12354137804947,9.16525580629659,3356.15291597946,0.0,1.0
2000-05-12,15.44,15.5,15.44,15.44,5100,9.20101103050841,9.23676625472023,9.20101103050841,9.20101103050841,8558.18993574763,0.0,1.0
2000-05-15,15.75,15.75,15.44,15.69,8800,9.38574635560282,9.38574635560282,9.20101103050841,9.349991131391,14767.0728303096,0.0,1.0
2000-05-16,15.75,16.0,15.75,16.0,9700,9.38574635560282,9.5347264564854,9.38574635560282,9.5347264564854,16277.3416425004,0.0,1.0
2000-05-17,15.31,15.69,15.31,15.69,8300,9.12354137804947,9.349991131391,9.12354137804947,9.349991131391,13928.0346013148,0.0,1.0
2000-05-18,15.13,15.5,15.0,15.5,42700,9.01627570541401,9.23676625472023,8.93880605295506,9.23676625472023,71653.8647561615,0.0,1.0
2000-05-19,14.56,15.0,14.44,15.0,11000,8.67660107540172,8.93880605295506,8.60509062697808,8.93880605295506,18458.841037887,0.0,1.0
2000-05-22,14.19,14.75,13.94,14.75,16100,8.45611052609549,8.78982595207248,8.30713042521291,8.78982595207248,27017.0309736347,0.0,1.0
2000-05-23,14.19,14.25,14.13,14.13,6700,8.45611052609549,8.49186575030731,8.42035530188367,8.42035530188367,11243.1122685312,0.0,1.0
2000-05-24,14.69,14.69,13.94,14.19,12400,8.75407072786066,8.75407072786066,8.30713042521291,8.45611052609549,20808.1480790727,0.0,1.0
2000-05-25,14.38,14.88,14.38,14.88,4200,8.56933540276626,8.86729560453142,8.56933540276626,8.86729560453142,7047.92112355687,0.0,1.0
2000-05-26,14.38,14.38,14.13,14.19,3700,8.56933540276626,8.56933540276626,8.42035530188367,8.45611052609549,6208.882894562,0.0,1.0
2000-05-30,15.0,15.0,14.63,14.63,22200,8.93880605295506,8.93880605295506,8.71831550364884,8.71831550364884,37253.297367372,0.0,1.0
2000-05-31,15.25,15.38,15.25,15.38,5700,9.08778615383765,9.16525580629659,9.08778615383765,9.16525580629659,9565.03581054146,0.0,1.0
2000-06-01,15.5,15.5,15.13,15.13,42100,9.23676625472023,9.23676625472023,9.01627570541401,9.01627570541401,70647.0188813677,0.0,1.0
2000-06-02,16.5,16.75,16.19,16.44,326100,9.83268665825057,9.98166675913316,9.64795133315617,9.79693143403875,547220.732950451,0.0,1.0
2000-06-05,16.44,16.63,16.31,16.44,15600,9.79693143403875,9.91015631070951,9.71946178157981,9.79693143403875,26177.9927446398,0.0,1.0
2000-06-06,15.75,16.38,15.75,16.38,113700,9.38574635560282,9.76117620982693,9.38574635560282,9.76117620982693,190797.293273432,0.0,1.0
2000-06-07,15.38,15.63,15.13,15.56,61600,9.16525580629659,9.31423590717918,9.01627570541401,9.27252147893205,103369.509812167,0.0,1.0
2000-06-08,15.56,15.63,15.19,15.56,15500,9.27252147893205,9.31423590717918,9.05203092962583,9.27252147893205,26010.1850988408,0.0,1.0
2000-06-09,15.44,15.75,15.44,15.75,7100,9.20101103050841,9.38574635560282,9.20101103050841,9.38574635560282,11914.3428517271,0.0,1.0
2000-06-12,15.56,15.81,15.5,15.5,18900,9.27252147893205,9.42150157981464,9.23676625472023,9.23676625472023,31715.6450560059,0.0,1.0
2000-06-13,16.06,16.06,15.5,15.75,36800,9.57048168069722,9.57048168069722,9.23676625472023,9.38574635560282,61753.2136540221,0.0,1.0
2000-06-14,16.25,16.25,16.0,16.06,13200,9.68370655736799,9.68370655736799,9.5347264564854,9.57048168069722,22150.6092454644,0.0,1.0
2000-06-15,16.0,16.06,15.94,16.0,13200,9.5347264564854,9.57048168069722,9.49897123227358,9.5347264564854,22150.6092454644,0.0,1.0
2000-06-16,15.5,15.88,15.44,15.88,57000,9.23676625472023,9.46321600806176,9.20101103050841,9.46321600806176,95650.3581054147,0.0,1.0
2000-06-19,15.75,15.94,15.38,15.94,13900,9.38574635560282,9.49897123227358,9.16525580629659,9.49897123227358,23325.2627660573,0.0,1.0
2000-06-20,15.44,15.75,15.31,15.75,50600,9.20101103050841,9.38574635560282,9.12354137804947,9.38574635560282,84910.6687742804,0.0,1.0
2000-06-21,15.69,15.81,15.5,15.56,22900,9.349991131391,9.42150157981464,9.23676625472023,9.27252147893205,38427.9508879648,0.0,1.0
2000-06-22,15.5,15.94,15.38,15.94,18200,9.23676625472023,9.49897123227358,9.16525580629659,9.49897123227358,30540.9915354131,0.0,1.0
2000-06-23,15.25,15.38,14.94,15.38,3300,9.08778615383765,9.16525580629659,8.90305082874324,9.16525580629659,5537.65231136611,0.0,1.0
2000-06-26,15.19,15.38,15.19,15.25,16900,9.05203092962583,9.16525580629659,9.05203092962583,9.08778615383765,28359.4921400264,0.0,1.0
2000-06-27,15.5,15.75,15.5,15.5,2800,9.23676625472023,9.38574635560282,9.23676625472023,9.23676625472023,4698.61408237125,0.0,1.0
2000-06-28,16.0,16.0,15.69,16.0,17900,9.5347264564854,9.5347264564854,9.349991131391,9.5347264564854,30037.5685980162,0.0,1.0
2000-06-29,15.94,15.94,15.44,15.44,5400,9.49897123227358,9.49897123227358,9.20101103050841,9.20101103050841,9061.61287314455,0.0,1.0
2000-06-30,16.44,16.81,16.38,16.56,22500,9.79693143403875,10.017421983345,9.76117620982693,9.86844188246239,37756.7203047689,0.0,1.0
2000-07-03,18.06,18.13,17.75,17.88,70600,10.7623224877579,10.804036916005,10.5775871626635,10.6550568151224,118472.197934075,0.0,1.0
2000-07-05,17.91,18.75,17.91,18.75,599100,10.6729344272283,11.1735075661938,10.6729344272283,11.1735075661938,1005335.60598165,0.0,1.0
2000-07-06,17.63,19.19,17.56,18.19,119900,10.5060767142399,11.4357125437472,10.4643622859927,10.8397921402168,201201.367312968,0.0,1.0
2000-07-07,17.94,18.06,17.56,17.56,46500,10.6908120393343,10.7623224877579,10.4643622859927,10.4643622859927,78030.5552965222,0.0,1.0
2000-07-10,18.0,18.13,17.81,18.06,26300,10.7265672635461,10.804036916005,10.6133423868753,10.7623224877579,44133.4108451298,0.0,1.0
2000-07-11,18.06,18.31,17.94,18.25,24600,10.7623224877579,10.9113025886405,10.6908120393343,10.8755473644287,41280.6808665474,0.0,1.0
2000-07-12,18.06,18.19,17.81,18.06,18200,10.7623224877579,10.8397921402168,10.6133423868753,10.7623224877579,30540.9915354131,0.0,1.0
2000-07-13,18.44,18.69,18.25,18.56,26100,10.9887722410994,11.137752341982,10.8755473644287,11.0602826895231,43797.7955535321,0.0,1.0
2000-07-14,18.5,18.88,18.38,18.63,49400,11.0245274653112,11.2509772186528,10.9530170168876,11.1019971177702,82896.977024693,0.0,1.0
2000-07-17,18.38,18.5,18.19,18.5,19700,10.9530170168876,11.0245274653112,10.8397921402168,11.0245274653112,33058.1062223977,0.0,1.0
2000-07-18,18.25,18.44,17.94,18.44,31900,10.8755473644287,10.9887722410994,10.6908120393343,10.9887722410994,53530.6390098722,0.0,1.0
2000-07-19,17.44,17.88,17.0,17.63,36400,10.3928518375691,10.6550568151224,10.1306468600157,10.5060767142399,61081.9830708261,0.0,1.0
2000-07-20,17.13,17.81,17.0,17.63,29100,10.2081165124747,10.6133423868753,10.1306468600157,10.5060767142399,48832.0249275011,0.0,1.0
2000-07-21,17.0,17.44,17.0,17.13,9900,10.1306468600157,10.3928518375691,10.1306468600157,10.2081165124747,16612.9569340984,0.0,1.0
2000-07-24,16.94,17.19,16.81,17.06,21200,10.0948916358039,10.2438717366865,10.017421983345,10.1664020842276,35575.2209093824,0.0,1.0
2000-07-25,17.19,17.19,16.81,16.81,33600,10.2438717366865,10.2438717366865,10.017421983345,10.017421983345,56383.368988455,0.0,1.0
2000-07-26,17.0,17.13,16.88,17.0,60900,10.1306468600157,10.2081165124747,10.0591364115921,10.1306468600157,102194.856291575,0.0,1.0
2000-07-27,17.06,17.13,16.88,16.94,19500,10.1664020842276,10.2081165124747,10.0591364115921,10.0948916358039,32722.4909307996,0.0,1.0
2000-07-28,16.25,16.63,16.13,16.56,22300,9.68370655736799,9.91015631070951,9.61219610894435,9.86844188246239,37421.105013171,0.0,1.0
2000-07-31,16.38,16.56,16.0,16.38,28700,9.76117620982693,9.86844188246239,9.5347264564854,9.76117620982693,48160.7943443053,0.0,1.0
2000-08-01,16.5,16.75,16.44,16.44,8500,9.83268665825057,9.98166675913316,9.79693143403875,9.79693143403875,14263.6498929127,0.0,1.0
2000-08-02,16.75,16.81,16.5,16.5,17600,9.98166675913316,10.017421983345,9.83268665825057,9.83268665825057,29534.1456606192,0.0,1.0
2000-08-03,16.31,16.5,16.13,16.44,64200,9.71946178157981,9.83268665825057,9.61219610894435,9.79693143403875,107732.508602941,0.0,1.0
2000-08-04,16.69,16.75,16.5,16.75,27800,9.94591153492134,9.98166675913316,9.83268665825057,9.98166675913316,46650.5255321145,0.0,1.0
2000-08-07,16.88,16.88,16.75,16.88,3000,10.0591364115921,10.0591364115921,9.98166675913316,10.0591364115921,5034.22937396919,0.0,1.0
2000-08-08,16.88,17.06,16.75,16.88,33900,10.0591364115921,10.1664020842276,9.98166675913316,10.0591364115921,56886.7919258519,0.0,1.0
2000-08-09,16.56,17.06,16.56,17.06,27400,9.86844188246239,10.1664020842276,9.86844188246239,10.1664020842276,45979.2949489186,0.0,1.0
2000-08-10,16.5,16.56,16.31,16.56,12900,9.83268665825057,9.86844188246239,9.71946178157981,9.86844188246239,21647.1863080675,0.0,1.0
2000-08-11,16.63,16.88,16.25,16.25,44600,9.91015631070951,10.0591364115921,9.68370655736799,9.68370655736799,74842.210026342,0.0,1.0
2000-08-14,16.88,16.88,16.63,16.81,14200,10.0591364115921,10.0591364115921,9.91015631070951,10.017421983345,23828.6857034542,0.0,1.0
2000-08-15,16.63,16.81,16.5,16.56,41300,9.91015631070951,10.017421983345,9.83268665825057,9.86844188246239,69304.5577149759,0.0,1.0
2000-08-16,16.81,17.0,16.81,17.0,7100,10.017421983345,10.1306468600157,10.017421983345,10.1306468600157,11914.3428517271,0.0,1.0
2000-08-17,16.88,17.0,16.63,16.63,27200,10.0591364115921,10.1306468600157,9.91015631070951,9.91015631070951,45643.6796573207,0.0,1.0
2000-08-18,16.5,17.19,16.5,17.0,80800,9.83268665825057,10.2438717366865,9.83268665825057,10.1306468600157,135588.57780557,0.0,1.0
2000-08-21,16.44,16.69,16.25,16.69,37500,9.79693143403875,9.94591153492134,9.68370655736799,9.94591153492134,62927.8671746149,0.0,1.0
2000-08-22,16.38,16.56,16.19,16.56,11600,9.76117620982693,9.86844188246239,9.64795133315617,9.86844188246239,19465.6869126809,0.0,1.0
2000-08-23,16.5,16.63,16.25,16.31,25100,9.83268665825057,9.91015631070951,9.68370655736799,9.71946178157981,42119.7190955422,0.0,1.0
2000-08-24,15.88,16.13,15.88,16.13,17500,9.71552870691651,9.86848098504806,9.71552870691651,9.86848098504806,28603.6929521048,0.4234,1.0
2000-08-25,15.69,16.0,15.63,16.0,20000,9.59928497553652,9.78894580041965,9.56257642878495,9.78894580041965,32689.9348024056,0.0,1.0
2000-08-28,15.69,16.0,15.63,15.75,25300,9.59928497553652,9.78894580041965,9.56257642878495,9.6359935222881,41352.767525043,0.0,1.0
2000-08-29,15.81,15.94,15.81,15.88,27200,9.67270206903967,9.75223725366808,9.67270206903967,9.71552870691651,44458.3113312715,0.0,1.0
2000-08-30,16.5,16.5,15.75,15.75,13300,10.0948503566828,10.0948503566828,9.6359935222881,9.6359935222881,21738.8066435996,0.0,1.0
2000-08-31,16.75,17.0,16.75,16.88,44500,10.2478026348143,10.4007549129459,10.2478026348143,10.3273378194427,72735.1049353525,0.0,1.0
2000-09-01,17.0,17.0,16.56,16.56,154100,10.4007549129459,10.4007549129459,10.1315589034343,10.1315589034343,251875.947652534,0.0,1.0
2000-09-05,17.06,17.19,16.69,16.75,27200,10.4374634596975,10.5169986443259,10.2110940880628,10.2478026348143,44458.3113312713,0.0,1.0
2000-09-06,16.69,17.25,16.69,17.13,21600,10.2110940880628,10.5537071910774,10.2110940880628,10.4802900975743,35305.1295865978,0.0,1.0
2000-09-07,16.94,17.31,16.94,17.06,19400,10.3640463661943,10.590415737829,10.3640463661943,10.4374634596975,31709.2367583334,0.0,1.0
2000-09-08,16.75,17.13,16.63,17.13,30900,10.2478026348143,10.4802900975743,10.1743855413112,10.4802900975743,50505.9492697167,0.0,1.0
2000-09-11,16.81,17.13,16.69,16.69,35000,10.2845111815659,10.4802900975743,10.2110940880628,10.2110940880628,57207.3859042097,0.0,1.0
2000-09-12,16.25,16.88,16.25,16.88,49800,9.94189807855121,10.3273378194427,9.94189807855121,10.3273378194427,81397.9376579898,0.0,1.0
2000-09-13,16.63,16.69,16.19,16.19,30900,10.1743855413112,10.2110940880628,9.90518953179964,9.90518953179964,50505.9492697165,0.0,1.0
2000-09-14,16.81,16.81,16.56,16.75,35300,10.2845111815659,10.2845111815659,10.1315589034343,10.2478026348143,57697.7349262458,0.0,1.0
2000-09-15,16.63,16.69,16.38,16.5,30100,10.1743855413112,10.2110940880628,10.0214332631796,10.0948503566828,49198.3518776202,0.0,1.0
2000-09-18,16.19,16.5,16.06,16.5,26900,9.90518953179964,10.0948503566828,9.82565434717123,10.0948503566828,43967.9623092354,0.0,1.0
2000-09-19,16.19,16.19,15.88,16.0,16500,9.90518953179964,9.90518953179964,9.71552870691651,9.78894580041965,26969.1962119846,0.0,1.0
2000-09-20,16.13,16.25,15.94,15.94,8500,9.86848098504806,9.94189807855121,9.75223725366808,9.75223725366808,13893.2222910224,0.0,1.0
2000-09-21,16.0,16.25,16.0,16.25,2600,9.78894580041965,9.94189807855121,9.78894580041965,9.94189807855121,4249.69152431272,0.0,1.0
2000-09-22,15.63,15.81,15.13,15.13,23600,9.56257642878495,9.67270206903967,9.25667187252184,9.25667187252184,38574.1230668385,0.0,1.0
2000-09-25,15.88,16.19,15.81,15.81,12200,9.71552870691651,9.90518953179964,9.67270206903967,9.67270206903967,19940.8602294674,0.0,1.0
2000-09-26,15.56,15.81,15.5,15.63,13600,9.51974979090811,9.67270206903967,9.48304124415654,9.56257642878495,22229.1556656358,0.0,1.0
2000-09-27,15.19,15.63,15.19,15.44,24900,9.29338041927341,9.56257642878495,9.29338041927341,9.44633269740497,40698.9688289949,0.0,1.0
2000-09-28,15.63,15.63,15.25,15.31,13000,9.56257642878495,9.56257642878495,9.33008896602498,9.36679751277656,21248.4576215636,0.0,1.0
2000-09-29,15.19,15.5,15.19,15.5,4900,9.29338041927341,9.48304124415654,9.29338041927341,9.48304124415654,8009.03402658936,0.0,1.0
2000-10-02,15.13,15.56,14.88,15.13,144700,9.25667187252184,9.51974979090811,9.10371959439028,9.25667187252184,236511.678295404,0.0,1.0
2000-10-03,14.94,15.19,14.94,15.06,35000,9.14042814114185,9.29338041927341,9.14042814114185,9.213845234645,57207.3859042097,0.0,1.0
2000-10-04,15.31,15.31,14.81,14.94,57800,9.36679751277656,9.36679751277656,9.06089295651344,9.14042814114185,94473.911578952,0.0,1.0
2000-10-05,15.31,15.38,15.13,15.13,66700,9.36679751277656,9.40962415065339,9.25667187252184,9.25667187252184,109020.932566022,0.0,1.0
2000-10-06,14.75,15.0,14.63,15.0,42700,9.02418440976187,9.17713668789342,8.95076731625872,9.17713668789342,69793.0108031358,0.0,1.0
2000-10-09,14.56,14.56,14.38,14.56,12800,8.90794067838189,8.90794067838189,8.79781503812716,8.90794067838189,20921.5582735395,0.0,1.0
2000-10-10,14.81,14.81,14.44,14.69,60500,9.06089295651344,9.06089295651344,8.83452358487874,8.98747586301029,98887.0527772768,0.0,1.0
2000-10-11,14.38,14.75,14.31,14.75,87300,8.79781503812716,9.02418440976187,8.75498840025033,9.02418440976187,142691.5654125,0.0,1.0
2000-10-12,13.75,14.5,13.75,14.5,20100,8.41237529723564,8.87123213163031,8.41237529723564,8.87123213163031,32853.3844764176,0.0,1.0
2000-10-13,14.13,14.25,13.75,13.75,33200,8.64486275999561,8.71827985349875,8.41237529723564,8.41237529723564,54265.2917719932,0.0,1.0
2000-10-16,14.06,14.38,14.06,14.13,42900,8.60203612211877,8.79781503812716,8.60203612211877,8.64486275999561,70119.9101511599,0.0,1.0
2000-10-17,13.75,14.13,13.5,14.0,56600,8.41237529723564,8.64486275999561,8.25942301910408,8.5653275753672,92512.5154908077,0.0,1.0
2000-10-18,14.19,14.19,13.38,13.38,80400,8.68157130674718,8.68157130674718,8.18600592560094,8.18600592560094,131413.53790567,0.0,1.0
2000-10-19,14.63,14.63,14.19,14.25,43100,8.95076731625872,8.95076731625872,8.68157130674718,8.71827985349875,70446.809499184,0.0,1.0
2000-10-20,14.44,14.63,14.25,14.25,39900,8.83452358487874,8.95076731625872,8.71827985349875,8.71827985349875,65216.419930799,0.0,1.0
2000-10-23,14.25,14.5,14.06,14.5,32300,8.71827985349875,8.87123213163031,8.60203612211877,8.87123213163031,52794.244705885,0.0,1.0
2000-10-24,14.5,14.75,14.44,14.44,11700,8.87123213163031,9.02418440976187,8.83452358487874,8.83452358487874,19123.6118594072,0.0,1.0
2000-10-25,14.63,14.75,14.38,14.38,29300,8.95076731625872,9.02418440976187,8.79781503812716,8.79781503812716,47890.7544855241,0.0,1.0
2000-10-26,14.5,14.63,14.44,14.5,7600,8.87123213163031,8.95076731625872,8.83452358487874,8.87123213163031,12422.1752249141,0.0,1.0
2000-10-27,15.06,15.13,14.75,14.94,30100,9.213845234645,9.25667187252184,9.02418440976187,9.14042814114185,49198.3518776203,0.0,1.0
2000-10-30,15.06,15.38,14.94,15.19,22800,9.213845234645,9.40962415065339,9.14042814114185,9.29338041927341,37266.5256747423,0.0,1.0
2000-10-31,15.81,15.81,15.31,15.56,66700,9.67270206903967,9.67270206903967,9.36679751277656,9.51974979090811,109020.932566022,0.0,1.0
2000-11-01,15.38,15.63,15.25,15.25,10400,9.40962415065339,9.56257642878495,9.33008896602498,9.33008896602498,16998.7660972509,0.0,1.0
2000-11-02,15.75,15.81,15.44,15.44,27300,9.6359935222881,9.67270206903967,9.44633269740497,9.44633269740497,44621.7610052836,0.0,1.0
2000-11-03,15.19,15.56,15.06,15.56,28300,9.29338041927341,9.51974979090811,9.213845234645,9.51974979090811,46256.2577454038,0.0,1.0
2000-11-06,15.25,15.31,14.69,15.25,92100,9.33008896602498,9.36679751277656,8.98747586301029,9.33008896602498,150537.149765078,0.0,1.0
2000-11-07,15.63,15.63,15.06,15.06,39600,9.56257642878495,9.56257642878495,9.213845234645,9.213845234645,64726.070908763,0.0,1.0
2000-11-08,15.31,15.56,15.31,15.56,8200,9.36679751277656,9.51974979090811,9.36679751277656,9.51974979090811,13402.8732689863,0.0,1.0
2000-11-09,14.75,15.25,14.75,15.25,13500,9.02418440976187,9.33008896602498,9.02418440976187,9.33008896602498,22065.7059916237,0.0,1.0
2000-11-10,14.75,15.0,14.69,14.88,14200,9.02418440976187,9.17713668789342,8.98747586301029,9.10371959439028,23209.8537097079,0.0,1.0
2000-11-13,14.31,14.69,14.31,14.63,16200,8.75498840025033,8.98747586301029,8.75498840025033,8.95076731625872,26478.8471899485,0.0,1.0
2000-11-14,14.94,15.0,14.56,14.56,9700,9.14042814114185,9.17713668789342,8.90794067838189,8.90794067838189,15854.6183791667,0.0,1.0
2000-11-15,15.19,15.19,14.88,14.88,6400,9.29338041927341,9.29338041927341,9.10371959439028,9.10371959439028,10460.7791367698,0.0,1.0
2000-11-16,14.94,14.94,14.81,14.94,4800,9.14042814114185,9.14042814114185,9.06089295651344,9.14042814114185,7845.58435257733,0.0,1.0
2000-11-17,15.31,15.31,15.0,15.13,9000,9.36679751277656,9.36679751277656,9.17713668789342,9.25667187252184,14710.4706610825,0.0,1.0
2000-11-20,15.19,15.44,15.13,15.31,38700,9.29338041927341,9.44633269740497,9.25667187252184,9.36679751277656,63255.0238426547,0.0,1.0
2000-11-21,15.31,15.31,15.0,15.13,16500,9.36679751277656,9.36679751277656,9.17713668789342,9.25667187252184,26969.1962119846,0.0,1.0
2000-11-22,14.94,15.13,14.75,14.94,38300,9.14042814114185,9.25667187252184,9.02418440976187,9.14042814114185,62601.2251466066,0.0,1.0
2000-11-24,15.0,15.13,14.94,14.94,11400,9.17713668789342,9.25667187252184,9.14042814114185,9.14042814114185,18633.2628373712,0.0,1.0
2000-11-27,15.06,15.31,14.94,15.31,17700,9.213845234645,9.36679751277656,9.14042814114185,9.36679751277656,28930.5923001289,0.0,1.0
2000-11-28,14.75,15.06,14.75,15.06,20200,9.02418440976187,9.213845234645,9.02418440976187,9.213845234645,33016.8341504296,0.0,1.0
2000-11-29,14.81,14.88,14.69,14.88,9300,9.06089295651344,9.10371959439028,8.98747586301029,9.10371959439028,15200.8196831186,0.0,1.0
2000-11-30,14.25,14.69,13.94,14.69,52200,8.71827985349875,8.98747586301029,8.52861902861562,8.98747586301029,85320.7298342785,0.0,1.0
2000-12-01,14.19,14.19,13.81,13.81,9900,8.68157130674718,8.68157130674718,8.44908384398721,8.44908384398721,16181.5177271907,0.0,1.0
2000-12-04,13.44,13.94,13.44,13.75,36500,8.22271447235251,8.52861902861562,8.22271447235251,8.41237529723564,59659.1310143901,0.0,1.0
2000-12-05,14.06,14.38,13.81,13.94,23200,8.60203612211877,8.79781503812716,8.44908384398721,8.52861902861562,37920.3243707904,0.0,1.0
2000-12-06,14.25,14.5,14.0,14.06,20100,8.71827985349875,8.87123213163031,8.5653275753672,8.60203612211877,32853.3844764176,0.0,1.0
2000-12-07,14.38,14.44,13.88,14.06,21500,8.79781503812716,8.83452358487874,8.49191048186405,8.60203612211877,35141.679912586,0.0,1.0
2000-12-08,14.44,14.75,14.38,14.44,111100,8.83452358487874,9.02418440976187,8.79781503812716,8.83452358487874,181592.587827363,0.0,1.0
2000-12-11,14.5,14.56,14.19,14.19,13100,8.87123213163031,8.90794067838189,8.68157130674718,8.68157130674718,21411.9072955756,0.0,1.0
2000-12-12,14.25,14.44,14.19,14.19,9000,8.71827985349875,8.83452358487874,8.68157130674718,8.68157130674718,14710.4706610825,0.0,1.0
2000-12-13,14.19,14.5,13.94,14.5,112500,8.68157130674718,8.87123213163031,8.52861902861562,8.87123213163031,183880.883263531,0.0,1.0
2000-12-14,14.06,14.38,13.94,14.19,12500,8.60203612211877,8.79781503812716,8.52861902861562,8.68157130674718,20431.2092515035,0.0,1.0
2000-12-15,13.75,14.0,13.63,13.88,65800,8.41237529723564,8.5653275753672,8.33895820373249,8.49191048186405,107549.885499914,0.0,1.0
2000-12-18,13.75,14.0,13.75,13.94,13300,8.41237529723564,8.5653275753672,8.41237529723564,8.52861902861562,21738.8066435997,0.0,1.0
2000-12-19,13.44,14.0,13.38,13.88,24700,8.22271447235251,8.5653275753672,8.18600592560094,8.49191048186405,40372.0694809708,0.0,1.0
2000-12-20,12.75,13.5,12.44,13.5,29300,7.84522824992383,8.30671226462523,7.65448152384725,8.30671226462523,47618.117421074,0.073,1.0
2000-12-21,13.06,13.06,12.38,12.38,29100,8.03597497600041,8.03597497600041,7.61756280267114,7.61756280267114,47293.0790769029,0.0,1.0
2000-12-22,13.13,13.19,12.81,12.81,28700,8.07904681737254,8.11596553854865,7.88214697109994,7.88214697109994,46643.0023885606,0.0,1.0
2000-12-26,13.38,13.38,13.0,13.19,24000,8.232874822273,8.232874822273,7.99905625482429,8.11596553854865,39004.6013005385,0.0,1.0
2000-12-27,13.25,13.44,13.06,13.13,34700,8.15288425972476,8.26979354344911,8.03597497600041,8.07904681737254,56394.1527136952,0.0,1.0
2000-12-28,13.19,13.56,13.19,13.5,35500,8.11596553854865,8.34363098580134,8.11596553854865,8.30671226462523,57694.3060903798,0.0,1.0
2000-12-29,13.31,13.56,13.25,13.5,19600,8.18980298090087,8.34363098580134,8.15288425972476,8.30671226462523,31853.7577287731,0.0,1.0
2001-01-02,13.0,13.63,13.0,13.44,41800,7.99905625482429,8.38670282717347,7.99905625482429,8.26979354344911,67933.0139317712,0.0,1.0
2001-01-03,14.06,14.06,12.75,13.19,128200,8.65128699560227,8.65128699560227,7.84522824992383,8.11596553854865,208349.57861371,0.0,1.0
2001-01-04,14.13,14.25,13.88,13.88,29100,8.69435883697441,8.76819627932663,8.54053083207394,8.54053083207394,47293.0790769029,0.0,1.0
2001-01-05,14.13,14.13,13.88,14.13,3400,8.69435883697441,8.69435883697441,8.54053083207394,8.69435883697441,5525.65185090961,0.0,1.0
2001-01-08,14.13,14.13,13.81,14.13,89600,8.69435883697441,8.69435883697441,8.49745899070181,8.69435883697441,145617.178188677,0.0,1.0
2001-01-09,13.75,14.25,13.75,14.13,21700,8.46054026952569,8.76819627932663,8.46054026952569,8.69435883697441,35266.6603425702,0.0,1.0
2001-01-10,13.25,13.81,13.25,13.69,27300,8.15288425972476,8.49745899070181,8.15288425972476,8.42362154834958,44367.7339793625,0.0,1.0
2001-01-11,13.94,13.94,13.06,13.06,19600,8.57744955325005,8.57744955325005,8.03597497600041,8.03597497600041,31853.7577287731,0.0,1.0
2001-01-12,13.88,14.06,13.88,14.0,40400,8.54053083207394,8.65128699560227,8.54053083207394,8.61436827442616,65657.7455225731,0.0,1.0
2001-01-16,13.88,14.0,13.75,13.75,65200,8.54053083207394,8.61436827442616,8.46054026952569,8.46054026952569,105962.500199796,0.0,1.0
2001-01-17,14.19,14.5,14.13,14.38,84200,8.73127755815052,8.9220242842271,8.69435883697441,8.84818684187487,136841.142896056,0.0,1.0
2001-01-18,14.25,14.44,14.06,14.44,101300,8.76819627932663,8.88510556305098,8.65128699560227,8.88510556305098,164631.921322689,0.0,1.0
2001-01-19,14.38,14.5,14.19,14.38,26500,8.84818684187487,8.9220242842271,8.73127755815052,8.84818684187487,43067.5806026779,0.0,1.0
2001-01-22,14.63,14.63,14.44,14.63,22700,9.00201484677534,9.00201484677534,8.88510556305098,9.00201484677534,36891.852063426,0.0,1.0
2001-01-23,14.88,15.0,14.5,14.81,77700,9.15584285167581,9.22968029402803,8.9220242842271,9.11277101030368,126277.396710493,0.0,1.0
2001-01-24,14.88,15.13,14.81,14.94,69000,9.15584285167581,9.30967085657627,9.11277101030368,9.19276157285192,112138.228739048,0.0,1.0
2001-01-25,14.69,15.06,14.69,14.88,51100,9.03893356795145,9.26659901520414,9.03893356795145,9.15584285167581,83047.2969357298,0.0,1.0
2001-01-26,15.0,15.0,14.5,14.5,72100,9.22968029402803,9.22968029402803,8.9220242842271,8.9220242842271,117176.323073701,0.0,1.0
2001-01-29,15.3,15.37,15.02,15.02,95400,9.41427389990859,9.45734574128072,9.24198653442007,9.24198653442007,155043.29016964,0.0,1.0
2001-01-30,15.4,15.6,15.3,15.3,40000,9.47580510186878,9.59886750578915,9.41427389990859,9.41427389990859,65007.6688342308,0.0,1.0
2001-01-31,15.35,15.65,15.05,15.55,34800,9.44503950088868,9.62963310676925,9.26044589500812,9.56810190480906,56556.6718857808,0.0,1.0
2001-02-01,15.11,15.5,15.05,15.35,19100,9.29736461618424,9.53733630382897,9.26044589500812,9.44503950088868,31041.1618683452,0.0,1.0
2001-02-02,15.0,15.25,15.0,15.25,17000,9.22968029402803,9.3835082989285,9.22968029402803,9.3835082989285,27628.2592545481,0.0,1.0
2001-02-05,15.1,15.26,14.8,15.0,52400,9.29121149598822,9.38966141912452,9.10661789010766,9.22968029402803,85160.0461728423,0.0,1.0
2001-02-06,15.19,15.35,15.07,15.35,18000,9.34658957775238,9.44503950088868,9.27275213540016,9.44503950088868,29253.4509754039,0.0,1.0
2001-02-07,14.86,15.28,14.86,15.25,87900,9.14353661128377,9.40196765951655,9.14353661128377,9.3835082989285,142854.352263222,0.0,1.0
2001-02-08,14.8,15.23,14.76,15.15,29100,9.10661789010766,9.37120205853646,9.08200540932358,9.32197709696831,47293.0790769029,0.0,1.0
2001-02-09,14.8,14.9,14.6,14.65,75300,9.10661789010766,9.16814909206784,8.98355548618728,9.01432108716738,122376.936580439,0.0,1.0
2001-02-12,15.25,15.25,14.6,14.6,54200,9.3835082989285,9.3835082989285,8.98355548618728,8.98355548618728,88085.3912703827,0.0,1.0
2001-02-13,14.8,15.2,14.8,15.2,20200,9.10661789010766,9.3527426979484,9.10661789010766,9.3527426979484,32828.8727612865,0.0,1.0
2001-02-14,15.1,15.1,14.51,14.85,29100,9.29121149598822,9.29121149598822,8.92817740442312,9.13738349108775,47293.0790769029,0.0,1.0
2001-02-15,15.11,15.3,15.0,15.3,112700,9.29736461618424,9.41427389990859,9.22968029402803,9.41427389990859,183159.106940445,0.0,1.0
2001-02-16,14.9,15.0,14.7,15.0,6500,9.16814909206784,9.22968029402803,9.04508668814747,9.22968029402803,10563.7461855625,0.0,1.0
2001-02-20,14.84,15.15,14.7,15.15,28900,9.13123037089173,9.32197709696831,9.04508668814747,9.32197709696831,46968.0407327317,0.0,1.0
2001-02-21,14.0,14.45,14.0,14.35,119900,8.61436827442616,8.891258683247,8.61436827442616,8.82972748128681,194860.487330607,0.0,1.0
2001-02-22,14.01,14.2,13.7,14.0,136100,8.62052139462218,8.73743067834653,8.4297746685456,8.61436827442616,221188.59320847,0.0,1.0
2001-02-23,14.15,14.2,13.85,13.89,26800,8.70666507736644,8.73743067834653,8.52207147148588,8.54668395226996,43555.1381189346,0.0,1.0
2001-02-26,14.15,14.45,14.1,14.44,28800,8.70666507736644,8.891258683247,8.67589947638635,8.88510556305098,46805.5215606462,0.0,1.0
2001-02-27,14.2,14.55,14.2,14.4,33300,8.73743067834653,8.95278988520719,8.73743067834653,8.86049308226691,54118.8843044972,0.0,1.0
2001-02-28,14.26,14.35,14.2,14.25,17800,8.77434939952265,8.82972748128681,8.73743067834653,8.76819627932663,28928.4126312327,0.0,1.0
2001-03-01,14.4,14.5,14.0,14.25,20000,8.86049308226691,8.9220242842271,8.61436827442616,8.76819627932663,32503.8344171154,0.0,1.0
2001-03-02,14.7,14.7,14.2,14.2,17900,9.04508668814747,9.04508668814747,8.73743067834653,8.73743067834653,29090.9318033183,0.0,1.0
2001-03-05,14.4,14.85,14.4,14.75,11400,8.86049308226691,9.13738349108775,8.86049308226691,9.07585228912756,18527.1856177558,0.0,1.0
2001-03-06,15.0,15.06,14.65,14.65,52400,9.22968029402803,9.26659901520414,9.01432108716738,9.01432108716738,85160.0461728423,0.0,1.0
2001-03-07,15.15,15.2,14.75,15.1,72800,9.32197709696831,9.3527426979484,9.07585228912756,9.29121149598822,118313.9572783,0.0,1.0
2001-03-08,15.0,15.35,14.8,14.8,246100,9.22968029402803,9.44503950088868,9.10661789010766,9.10661789010766,399959.682502605,0.0,1.0
2001-03-09,14.96,15.1,14.75,15.1,12700,9.20506781324396,9.29121149598822,9.07585228912756,9.29121149598822,20639.9348548683,0.0,1.0
2001-03-12,14.1,14.8,14.1,14.75,15000,8.67589947638635,9.10661789010766,8.67589947638635,9.07585228912756,24377.8758128365,0.0,1.0
2001-03-13,14.4,14.5,14.06,14.25,20100,8.86049308226691,8.9220242842271,8.65128699560227,8.76819627932663,32666.353589201,0.0,1.0
2001-03-14,14.01,14.21,13.8,13.8,219200,8.62052139462218,8.74358379854255,8.49130587050579,8.49130587050579,356242.025211585,0.0,1.0
2001-03-15,14.0,14.28,13.75,14.0,19200,8.61436827442616,8.78665563991468,8.46054026952569,8.61436827442616,31203.6810404308,0.0,1.0
2001-03-16,13.95,14.15,13.8,14.0,5700,8.58360267344607,8.70666507736644,8.49130587050579,8.61436827442616,9263.59280887789,0.0,1.0
2001-03-19,14.4,14.4,13.85,13.85,12200,8.86049308226691,8.86049308226691,8.52207147148588,8.52207147148588,19827.3389944404,0.0,1.0
2001-03-20,13.8,14.5,13.8,14.25,35700,8.49130587050579,8.9220242842271,8.49130587050579,8.76819627932663,58019.344434551,0.0,1.0
2001-03-21,13.81,14.0,13.71,13.95,8400,8.49745899070181,8.61436827442616,8.43592778874162,8.58360267344607,13651.6104551885,0.0,1.0
2001-03-22,13.41,13.55,13.2,13.5,79700,8.25133418286106,8.33747786560532,8.12211865874467,8.30671226462523,129527.780152205,0.0,1.0
2001-03-23,13.3,13.85,13.0,13.85,55800,8.18364986070485,8.52207147148588,7.99905625482429,8.52207147148588,90685.698023752,0.0,1.0
2001-03-26,13.59,13.71,13.35,13.5,13400,8.3620903463894,8.43592778874162,8.21441546168495,8.30671226462523,21777.5690594673,0.0,1.0
2001-03-27,13.7,14.05,13.62,13.7,26500,8.4297746685456,8.64513387540626,8.38054970697745,8.4297746685456,43067.5806026779,0.0,1.0
2001-03-28,13.56,13.85,13.55,13.85,5200,8.34363098580134,8.52207147148588,8.33747786560532,8.52207147148588,8450.99694845,0.0,1.0
2001-03-29,13.62,13.85,13.6,13.85,250500,8.38054970697745,8.52207147148588,8.36824346658541,8.52207147148588,407110.52607437,0.0,1.0
2001-03-30,13.99,13.99,13.6,13.6,16600,8.60821515423014,8.60821515423014,8.36824346658541,8.36824346658541,26978.1825662058,0.0,1.0
2001-04-02,13.9,14.1,13.65,14.1,17900,8.55283707246597,8.67589947638635,8.39900906756551,8.67589947638635,29090.9318033183,0.0,1.0
2001-04-03,13.43,14.0,13.35,14.0,13000,8.2636404232531,8.61436827442616,8.21441546168495,8.61436827442616,21127.492371125,0.0,1.0
2001-04-04,13.7,14.4,13.4,13.4,1505500,8.4297746685456,8.86049308226691,8.24518106266504,8.24518106266504,2446726.13574836,0.0,1.0
2001-04-05,14.0,14.2,14.0,14.15,20700,8.61436827442616,8.73743067834653,8.61436827442616,8.70666507736644,33641.4686217144,0.0,1.0
2001-04-06,13.89,14.1,13.89,13.9,10800,8.54668395226996,8.67589947638635,8.54668395226996,8.55283707246597,17552.0705852423,0.0,1.0
2001-04-09,14.45,14.45,14.21,14.45,1600,8.891258683247,8.891258683247,8.74358379854255,8.891258683247,2600.30675336923,0.0,1.0
2001-04-10,14.79,15.0,14.45,14.55,14500,9.10046476991164,9.22968029402803,8.891258683247,8.95278988520719,23565.2799524086,0.0,1.0
2001-04-11,15.0,15.09,14.88,15.09,57600,9.22968029402803,9.2850583757922,9.15584285167581,9.2850583757922,93611.0431212923,0.0,1.0
2001-04-12,14.92,15.05,14.8,14.95,12100,9.18045533245988,9.26044589500812,9.10661789010766,9.19891469304794,19664.8198223548,0.0,1.0
2001-04-16,15.15,15.15,14.82,14.85,2100,9.32197709696831,9.32197709696831,9.11892413049969,9.13738349108775,3412.90261379712,0.0,1.0
2001-04-17,15.2,15.2,14.81,14.95,76100,9.3527426979484,9.3527426979484,9.11277101030368,9.19891469304794,123677.089957124,0.0,1.0
2001-04-18,15.54,16.05,15.35,15.35,95700,9.56194878461304,9.87575791460999,9.44503950088868,9.44503950088868,155530.847685897,0.0,1.0
2001-04-19,15.4,15.45,15.2,15.35,61900,9.47580510186878,9.50657070284887,9.3527426979484,9.44503950088868,100599.367520972,0.0,1.0
2001-04-20,14.45,14.86,14.45,14.86,64000,8.891258683247,9.14353661128377,8.891258683247,9.14353661128377,104012.270134769,0.0,1.0
2001-04-23,14.48,14.5,14.2,14.4,4400,8.90971804383506,8.9220242842271,8.73743067834653,8.86049308226691,7150.84357176538,0.0,1.0
2001-04-24,14.5,14.84,14.4,14.4,13100,8.9220242842271,9.13123037089173,8.86049308226691,8.86049308226691,21290.0115432106,0.0,1.0
2001-04-25,14.69,14.7,14.4,14.4,10900,9.03893356795145,9.04508668814747,8.86049308226691,8.86049308226691,17714.5897573279,0.0,1.0
2001-04-26,14.9,15.3,14.7,14.8,44200,9.16814909206784,9.41427389990859,9.04508668814747,9.10661789010766,71833.4740618251,0.0,1.0
2001-04-27,15.19,15.35,15.0,15.35,111400,9.34658957775238,9.44503950088868,9.22968029402803,9.44503950088868,181046.357703333,0.0,1.0
2001-04-30,15.01,15.35,15.0,15.0,29700,9.23583341422405,9.44503950088868,9.22968029402803,9.22968029402803,48268.1941094163,0.0,1.0
2001-05-01,15.01,15.2,14.86,14.9,4400,9.23583341422405,9.3527426979484,9.14353661128377,9.16814909206784,7150.84357176538,0.0,1.0
2001-05-02,15.55,15.55,15.0,15.0,61900,9.56810190480906,9.56810190480906,9.22968029402803,9.22968029402803,100599.367520972,0.0,1.0
2001-05-03,15.35,15.49,15.1,15.1,74600,9.44503950088868,9.53118318363295,9.29121149598822,9.29121149598822,121239.30237584,0.0,1.0
2001-05-04,15.65,15.65,15.2,15.2,206900,9.62963310676925,9.62963310676925,9.3527426979484,9.3527426979484,336252.167045059,0.0,1.0
2001-05-07,15.49,15.55,15.26,15.42,16600,9.53118318363295,9.56810190480906,9.38966141912452,9.48811134226082,26978.1825662058,0.0,1.0
2001-05-08,15.27,15.65,15.25,15.6,63300,9.39581453932053,9.62963310676925,9.3835082989285,9.59886750578915,102874.63593017,0.0,1.0
2001-05-09,15.3,15.3,15.0,15.0,29300,9.41427389990859,9.41427389990859,9.22968029402803,9.22968029402803,47618.1174210741,0.0,1.0
2001-05-10,15.32,15.72,15.32,15.57,13500,9.42658014030063,9.67270494814138,9.42658014030063,9.5804081452011,21940.0882315529,0.0,1.0
2001-05-11,15.6,15.6,15.31,15.31,6300,9.59886750578915,9.59886750578915,9.42042702010461,9.42042702010461,10238.7078413913,0.0,1.0
2001-05-14,15.55,15.55,15.31,15.55,7800,9.56810190480906,9.56810190480906,9.42042702010461,9.56810190480906,12676.495422675,0.0,1.0
2001-05-15,15.15,15.4,15.15,15.3,18200,9.32197709696831,9.47580510186878,9.32197709696831,9.41427389990859,29578.489319575,0.0,1.0
2001-05-16,15.19,15.2,15.05,15.05,135900,9.34658957775238,9.3527426979484,9.26044589500812,9.26044589500812,220863.554864299,0.0,1.0
2001-05-17,16.25,16.3,15.5,15.5,257300,9.99882031853037,10.0295859195105,9.53733630382897,9.53733630382897,418161.829776189,0.0,1.0
2001-05-18,16.5,16.7,16.2,16.3,56900,10.1526483234308,10.2757107273512,9.96805471755027,10.0295859195105,92473.4089166936,0.0,1.0
2001-05-21,16.86,17.05,16.6,16.8,60000,10.3741606504875,10.4910699342119,10.214179525391,10.3372419293114,97511.5032513462,0.0,1.0
2001-05-22,16.85,17.0,16.7,17.0,46300,10.3680075302915,10.4603043332318,10.2757107273512,10.4603043332318,75246.376675622,0.0,1.0
2001-05-23,16.99,17.1,16.53,16.75,38200,10.4541512130357,10.521835535192,10.1711076840189,10.3064763283313,62082.3237366907,0.0,1.0
2001-05-24,16.72,17.1,16.63,17.09,24600,10.2880169677432,10.521835535192,10.2326388859791,10.5156824149959,39979.7163330521,0.0,1.0
2001-05-25,16.8,16.9,16.4,16.85,29300,10.3372419293114,10.3987731312716,10.0911171214706,10.3680075302915,47618.117421074,0.0,1.0
2001-05-29,16.75,16.95,16.55,16.9,39100,10.3064763283313,10.4295387322517,10.1834139244109,10.3987731312716,63544.9962854606,0.0,1.0
2001-05-30,16.6,16.76,16.3,16.6,38300,10.214179525391,10.3126294485273,10.0295859195105,10.214179525391,62244.8429087761,0.0,1.0
2001-05-31,16.36,16.6,16.21,16.35,29700,10.0665046406866,10.214179525391,9.97420783774629,10.0603515204906,48268.1941094162,0.0,1.0
2001-06-01,16.64,16.64,16.25,16.26,10200,10.2387920061751,10.2387920061751,9.99882031853037,10.0049734387264,16576.9555527288,0.0,1.0
2001-06-04,16.4,16.6,16.3,16.6,20300,10.0911171214706,10.214179525391,10.0295859195105,10.214179525391,32991.3919333723,0.0,1.0
2001-06-05,16.51,16.51,16.36,16.49,53100,10.1588014436269,10.1588014436269,10.0665046406866,10.1464952032348,86297.680377441,0.0,1.0
2001-06-06,16.75,16.75,16.45,16.45,20600,10.3064763283313,10.3064763283313,10.1218827224507,10.1218827224507,33478.9494496289,0.0,1.0
2001-06-07,16.99,17.09,16.75,16.9,81700,10.4541512130357,10.5156824149959,10.3064763283313,10.3987731312716,132778.163593917,0.0,1.0
2001-06-08,16.87,17.09,16.76,16.85,44900,10.3803137706835,10.5156824149959,10.3126294485273,10.3680075302915,72971.1082664242,0.0,1.0
2001-06-11,16.79,17.0,16.67,17.0,11900,10.3310888091154,10.4603043332318,10.2572513667632,10.4603043332318,19339.7814781836,0.0,1.0
2001-06-12,16.95,16.95,16.5,16.69,31100,10.4295387322517,10.4295387322517,10.1526483234308,10.2695576071552,50543.4625186143,0.0,1.0
2001-06-13,16.75,17.08,16.75,16.95,13300,10.3064763283313,10.5095292947999,10.3064763283313,10.4295387322517,21615.0498873817,0.0,1.0
2001-06-14,16.6,16.9,16.5,16.85,32900,10.214179525391,10.3987731312716,10.1526483234308,10.3680075302915,53468.8076161549,0.0,1.0
2001-06-15,16.69,16.89,16.4,16.89,20800,10.2695576071552,10.3926200110756,10.0911171214706,10.3926200110756,33803.9877938,0.0,1.0
2001-06-18,16.1,16.65,16.1,16.51,8700,9.90652351559009,10.2449451263711,9.90652351559009,10.1588014436269,14139.1679714452,0.0,1.0
2001-06-19,15.75,16.25,15.7,16.24,22100,9.69116430872943,9.99882031853037,9.66039870774934,9.99266719833435,35916.7370309125,0.0,1.0
2001-06-20,16.11,16.11,15.7,15.7,27400,9.9126766357861,9.9126766357861,9.66039870774934,9.66039870774934,44530.2531514481,0.0,1.0
2001-06-21,16.33,16.36,16.0,16.2,10700,10.0480452800985,10.0665046406866,9.8449923136299,9.96805471755027,17389.5514131568,0.0,1.0
2001-06-22,16.4,16.52,16.1,16.1,23300,10.0911171214706,10.1649545638229,9.90652351559009,9.90652351559009,37866.9670959396,0.0,1.0
2001-06-25,16.5,16.55,16.25,16.55,2600,10.1526483234308,10.1834139244109,9.99882031853037,10.1834139244109,4225.49847422501,0.0,1.0
2001-06-26,16.5,16.65,16.2,16.45,7400,10.1526483234308,10.2449451263711,9.96805471755027,10.1218827224507,12026.4187343327,0.0,1.0
2001-06-27,16.7,16.8,16.5,16.65,90200,10.2757107273512,10.3372419293114,10.1526483234308,10.2449451263711,146592.293221191,0.0,1.0
2001-06-28,16.5,16.8,16.45,16.45,45500,10.1526483234308,10.3372419293114,10.1218827224507,10.1218827224507,73946.2232989378,0.0,1.0
2001-06-29,16.85,16.89,16.5,16.5,46300,10.3680075302915,10.3926200110756,10.1526483234308,10.1526483234308,75246.376675622,0.0,1.0
2001-07-02,17.05,17.05,16.6,16.6,14700,10.4910699342119,10.4910699342119,10.214179525391,10.214179525391,23890.3182965797,0.0,1.0
2001-07-03,17.25,17.35,17.05,17.05,162200,10.6141323381322,10.6756635400924,10.4910699342119,10.4910699342119,263606.097122807,0.0,1.0
2001-07-05,17.05,17.19,16.99,17.0,54700,10.4910699342119,10.5772136169561,10.4541512130357,10.4603043332318,88897.9871308103,0.0,1.0
2001-07-06,16.4,16.85,16.4,16.85,13700,10.0911171214706,10.3680075302915,10.0911171214706,10.3680075302915,22265.1265757241,0.0,1.0
2001-07-09,16.46,16.59,16.35,16.59,13400,10.1280358426468,10.208026405195,10.0603515204906,10.208026405195,21777.5690594672,0.0,1.0
2001-07-10,16.55,16.55,16.5,16.5,600,10.1834139244109,10.1834139244109,10.1526483234308,10.1526483234308,975.115032513464,0.0,1.0
2001-07-11,15.75,16.34,15.7,16.15,68000,9.69116430872943,10.0541984002945,9.66039870774934,9.93728911657018,110513.037018192,0.0,1.0
2001-07-12,15.5,16.05,15.36,16.05,47300,9.53733630382897,9.87575791460999,9.4511926210847,9.87575791460999,76871.5683964778,0.0,1.0
2001-07-13,15.45,15.75,15.35,15.75,12600,9.50657070284887,9.69116430872943,9.44503950088868,9.69116430872943,20477.4156827827,0.0,1.0
2001-07-16,15.15,15.65,15.15,15.45,88100,9.32197709696831,9.62963310676925,9.32197709696831,9.50657070284887,143179.390607393,0.0,1.0
2001-07-17,15.54,15.54,15.25,15.25,11000,9.56194878461304,9.56194878461304,9.3835082989285,9.3835082989285,17877.1089294135,0.0,1.0
2001-07-18,15.26,15.6,15.25,15.55,15100,9.38966141912452,9.59886750578915,9.3835082989285,9.56810190480906,24540.3949849221,0.0,1.0
2001-07-19,15.35,15.4,15.35,15.4,200,9.44503950088868,9.47580510186878,9.44503950088868,9.47580510186878,325.038344171154,0.0,1.0
2001-07-20,15.65,15.65,15.4,15.4,3100,9.62963310676925,9.62963310676925,9.47580510186878,9.47580510186878,5038.09433465288,0.0,1.0
2001-07-23,15.4,15.8,15.35,15.8,34700,9.47580510186878,9.72192990970953,9.44503950088868,9.72192990970953,56394.1527136952,0.0,1.0
2001-07-24,15.38,15.58,15.35,15.45,13500,9.46349886147674,9.58656126539711,9.44503950088868,9.50657070284887,21940.0882315529,0.0,1.0
2001-07-25,15.59,15.59,15.41,15.5,5800,9.59271438559313,9.59271438559313,9.4819582220648,9.53733630382897,9426.11198096347,0.0,1.0
2001-07-26,15.6,15.8,15.41,15.45,8000,9.59886750578915,9.72192990970953,9.4819582220648,9.50657070284887,13001.5337668462,0.0,1.0
2001-07-27,15.94,15.94,15.65,15.85,8900,9.80807359245379,9.80807359245379,9.62963310676925,9.75269551068962,14464.2063156163,0.0,1.0
2001-07-30,16.23,16.29,15.85,16.0,272500,9.98651407813833,10.0234327993144,9.75269551068962,9.8449923136299,442864.743933197,0.0,1.0
2001-07-31,15.91,16.1,15.8,15.9,23600,9.78961423186573,9.90652351559009,9.72192990970953,9.78346111166971,38354.5246121962,0.0,1.0
2001-08-01,15.85,15.95,15.7,15.7,21300,9.75269551068962,9.81422671264981,9.66039870774934,9.66039870774934,34616.5836542279,0.0,1.0
2001-08-02,16.1,16.24,15.95,15.95,2800,9.90652351559009,9.99266719833435,9.81422671264981,9.81422671264981,4550.53681839615,0.0,1.0
2001-08-03,16.35,16.35,16.1,16.25,5600,10.0603515204906,10.0603515204906,9.90652351559009,9.99882031853037,9101.07363679227,0.0,1.0
2001-08-06,16.1,16.45,16.1,16.3,14900,9.90652351559009,10.1218827224507,9.90652351559009,10.0295859195105,24215.356640751,0.0,1.0
2001-08-07,16.28,16.35,16.1,16.31,3200,10.0172796791184,10.0603515204906,9.90652351559009,10.0357390397065,5200.61350673847,0.0,1.0
2001-08-08,16.12,16.4,16.1,16.4,8500,9.91882975598212,10.0911171214706,9.90652351559009,10.0911171214706,13814.129627274,0.0,1.0
2001-08-09,16.28,16.36,16.13,16.13,2500,10.0172796791184,10.0665046406866,9.92498287617814,9.92498287617814,4062.97930213943,0.0,1.0
2001-08-10,16.4,16.4,16.1,16.15,5700,10.0911171214706,10.0911171214706,9.90652351559009,9.93728911657018,9263.59280887793,0.0,1.0
2001-08-13,16.16,16.3,16.16,16.2,19600,9.9434422367662,10.0295859195105,9.9434422367662,9.96805471755027,31853.7577287731,0.0,1.0
2001-08-14,16.33,16.43,16.2,16.43,16900,10.0480452800985,10.1095764820587,9.96805471755027,10.1095764820587,27465.7400824625,0.0,1.0
2001-08-15,15.92,16.35,15.91,16.35,17700,9.79576735206175,10.0603515204906,9.78961423186573,10.0603515204906,28765.8934591471,0.0,1.0
2001-08-16,15.5,15.91,15.4,15.91,13200,9.53733630382897,9.78961423186573,9.47580510186878,9.78961423186573,21452.5307152961,0.0,1.0
2001-08-17,15.31,15.5,15.15,15.5,4600,9.42042702010461,9.53733630382897,9.32197709696831,9.53733630382897,7475.88191593654,0.0,1.0
2001-08-20,15.15,15.44,15.0,15.0,15100,9.32197709696831,9.50041758265285,9.22968029402803,9.22968029402803,24540.3949849221,0.0,1.0
2001-08-21,15.26,15.7,15.13,15.13,11100,9.38966141912452,9.66039870774934,9.30967085657627,9.30967085657627,18039.628101499,0.0,1.0
2001-08-22,15.64,15.64,15.43,15.52,6900,9.62347998657323,9.62347998657323,9.49426446245683,9.549642544221,11213.8228739048,0.0,1.0
2001-08-23,15.39,15.5,15.38,15.38,7000,9.46965198167276,9.53733630382897,9.46349886147674,9.46349886147674,11376.3420459904,0.0,1.0
2001-08-24,15.75,15.75,15.5,15.5,52700,9.75946394290524,9.75946394290524,9.60455181682738,9.60455181682738,85048.2162602175,0.111,1.0
2001-08-27,15.95,15.95,15.7,15.7,4400,9.88339364376753,9.88339364376753,9.72848151768967,9.72848151768967,7100.79983956275,0.0,1.0
2001-08-28,15.38,15.71,15.35,15.71,3100,9.53019399631001,9.73467800273278,9.51160454118066,9.73467800273278,5002.83625060103,0.0,1.0
2001-08-29,15.36,15.55,15.3,15.3,2900,9.51780102622378,9.63553424204295,9.48062211596509,9.48062211596509,4680.07262152999,0.0,1.0
2001-08-30,15.21,15.5,15.21,15.5,2300,9.42485375057706,9.60455181682738,9.42485375057706,9.60455181682738,3711.78173431689,0.0,1.0
2001-08-31,15.38,15.48,15.21,15.21,10100,9.53019399631001,9.59215884674115,9.42485375057706,9.42485375057706,16299.5632680872,0.0,1.0
2001-09-04,15.2,15.5,15.1,15.4,17700,9.41865726553395,9.60455181682738,9.3566924151028,9.54258696639624,28564.5811727865,0.0,1.0
2001-09-05,14.8,15.05,14.6,15.05,12400,9.17079786380937,9.32570998988723,9.04686816294708,9.32570998988723,20011.3450024041,0.0,1.0
2001-09-06,14.0,14.43,14.0,14.3,10800,8.67507906036021,8.94152791721413,8.67507906036021,8.86097361165365,17429.2359698359,0.0,1.0
2001-09-07,13.91,14.05,13.65,13.75,19700,8.61931069497218,8.70606148557579,8.45820208385121,8.52016693428235,31792.2174634969,0.0,1.0
2001-09-10,13.7,14.05,13.65,13.7,46200,8.48918450906678,8.70606148557579,8.45820208385121,8.48918450906678,74558.3983154089,0.0,1.0
2001-09-17,12.0,12.85,12.0,12.6,19500,7.43578205173733,7.96248328040205,7.43578205173733,7.80757115432419,31469.4538344258,0.0,1.0
2001-09-18,12.75,12.9,12.0,12.0,31500,7.90051842997091,7.99346570561763,7.43578205173733,7.43578205173733,50835.2715786879,0.0,1.0
2001-09-19,12.15,12.65,12.15,12.65,34900,7.52872932738404,7.83855357953976,7.52872932738404,7.83855357953976,56322.2532728955,0.0,1.0
2001-09-20,11.9,12.2,11.75,12.2,97500,7.37381720130618,7.55971175259961,7.28086992565947,7.55971175259961,157347.269172129,0.0,1.0
2001-09-21,11.9,12.1,11.0,12.1,34000,7.37381720130618,7.49774690216847,6.81613354742588,7.49774690216847,54869.8169420758,0.0,1.0
2001-09-24,12.49,12.51,12.0,12.51,71200,7.73940981884993,7.75180278893616,7.43578205173733,7.75180278893616,114903.851949288,0.0,1.0
2001-09-25,12.5,12.6,12.1,12.6,1800,7.74560630389305,7.80757115432419,7.49774690216847,7.80757115432419,2904.87266163931,0.0,1.0
2001-09-26,12.24,12.4,12.15,12.4,16600,7.58449769277207,7.6836414534619,7.52872932738404,7.6836414534619,26789.3812128958,0.0,1.0
2001-09-27,12.38,12.5,11.9,12.5,136400,7.67124848337568,7.74560630389305,7.37381720130618,7.74560630389305,220124.795026445,0.0,1.0
2001-09-28,12.35,12.35,12.35,12.35,1300,7.65265902824633,7.65265902824633,7.65265902824633,7.65265902824633,2097.96358896172,0.0,1.0
2001-10-01,12.4,12.59,12.2,12.5,154000,7.6836414534619,7.80137466928108,7.55971175259961,7.74560630389305,248527.994384696,0.0,1.0
2001-10-02,12.5,12.7,12.35,12.4,68800,7.74560630389305,7.86953600475534,7.65265902824633,7.6836414534619,111030.688400436,0.0,1.0
2001-10-03,12.55,12.75,12.55,12.75,10500,7.77658872910862,7.90051842997091,7.77658872910862,7.90051842997091,16945.0905262293,0.0,1.0
2001-10-04,13.04,13.04,13.04,13.04,200,8.08021649622123,8.08021649622123,8.08021649622123,8.08021649622123,322.763629071034,0.0,1.0
2001-10-05,12.9,12.9,12.7,12.9,6000,7.99346570561763,7.99346570561763,7.86953600475534,7.99346570561763,9682.90887213102,0.0,1.0
2001-10-08,12.85,12.89,12.7,12.89,2300,7.96248328040205,7.98726922057451,7.86953600475534,7.98726922057451,3711.78173431689,0.0,1.0
2001-10-09,12.95,13.09,12.9,13.09,6400,8.0244481308332,8.1111989214368,7.99346570561763,8.1111989214368,10328.4361302731,0.0,1.0
2001-10-10,13.37,13.37,13.15,13.2,57600,8.284700502644,8.284700502644,8.14837783169549,8.17936025691106,92955.9251724579,0.0,1.0
2001-10-11,13.8,13.89,13.55,13.55,9200,8.55114935949793,8.60691772488595,8.39623723342006,8.39623723342006,14847.1269372676,0.0,1.0
2001-10-12,13.5,13.7,13.05,13.7,9100,8.36525480820449,8.48918450906678,8.08641298126434,8.48918450906678,14685.7451227321,0.0,1.0
2001-10-15,13.25,13.5,13.25,13.5,4200,8.21034268212663,8.36525480820449,8.21034268212663,8.36525480820449,6778.03621049172,0.0,1.0
2001-10-16,13.25,13.26,13.15,13.25,134700,8.21034268212663,8.21653916716975,8.14837783169549,8.21034268212663,217381.304179342,0.0,1.0
2001-10-17,13.4,13.7,13.3,13.55,97600,8.30328995777335,8.48918450906678,8.2413251073422,8.39623723342006,157508.650986665,0.0,1.0
2001-10-18,13.29,13.45,13.24,13.45,13900,8.23512862229909,8.33427238298892,8.20414619708352,8.33427238298892,22432.0722204369,0.0,1.0
2001-10-19,13.2,13.45,13.01,13.42,61100,8.17936025691106,8.33427238298892,8.06162704109189,8.31568292785958,98604.2886812009,0.0,1.0
2001-10-22,13.15,13.45,13.15,13.21,24500,8.14837783169549,8.33427238298892,8.14837783169549,8.18555674195417,39538.5445612017,0.0,1.0
2001-10-23,13.34,13.45,13.25,13.45,14300,8.26611104751466,8.33427238298892,8.21034268212663,8.33427238298892,23077.5994785789,0.0,1.0
2001-10-24,13.61,13.61,13.25,13.61,55000,8.43341614367875,8.43341614367875,8.21034268212663,8.43341614367875,88759.9979945344,0.0,1.0
2001-10-25,13.74,13.74,13.21,13.64,137700,8.51397044923924,8.51397044923924,8.18555674195417,8.45200559880809,222222.758615407,0.0,1.0
2001-10-26,13.55,13.65,13.45,13.65,2400,8.39623723342006,8.45820208385121,8.33427238298892,8.45820208385121,3873.16354885241,0.0,1.0
2001-10-29,13.2,13.55,13.2,13.55,2700,8.17936025691106,8.39623723342006,8.17936025691106,8.39623723342006,4357.30899245896,0.0,1.0
2001-10-30,12.9,13.06,12.8,13.06,5700,7.99346570561763,8.09260946630746,7.93150085518648,8.09260946630746,9198.76342852447,0.0,1.0
2001-10-31,13.01,13.3,12.9,13.15,4400,8.06162704109189,8.2413251073422,7.99346570561763,8.14837783169549,7100.79983956275,0.0,1.0
2001-11-01,13.39,13.39,13.05,13.05,39900,8.29709347273023,8.29709347273023,8.08641298126434,8.08641298126434,64391.3439996713,0.0,1.0
2001-11-02,13.21,13.45,13.15,13.17,14700,8.18555674195417,8.33427238298892,8.14837783169549,8.16077080178172,23723.126736721,0.0,1.0
2001-11-05,13.5,13.73,13.45,13.73,2500,8.36525480820449,8.50777396419612,8.33427238298892,8.50777396419612,4034.54536338793,0.0,1.0
2001-11-06,13.7,13.7,13.45,13.45,5100,8.48918450906678,8.48918450906678,8.33427238298892,8.33427238298892,8230.47254131137,0.0,1.0
2001-11-07,13.51,13.7,13.46,13.7,16700,8.37145129324761,8.48918450906678,8.34046886803204,8.48918450906678,26950.7630274313,0.0,1.0
2001-11-08,13.59,13.74,13.41,13.41,149500,8.42102317359252,8.51397044923924,8.30948644281646,8.30948644281646,241265.812730598,0.0,1.0
2001-11-09,13.5,13.59,13.4,13.59,6800,8.36525480820449,8.42102317359252,8.30328995777335,8.42102317359252,10973.9633884152,0.0,1.0
2001-11-12,13.35,13.35,13.0,13.2,11500,8.27230753255778,8.27230753255778,8.05543055604877,8.17936025691106,18558.9086715845,0.0,1.0
2001-11-13,13.58,13.59,13.34,13.5,20600,8.41482668854941,8.42102317359252,8.26611104751466,8.36525480820449,33244.6537943165,0.0,1.0
2001-11-14,13.71,13.95,13.69,13.95,34000,8.4953809941099,8.64409663514464,8.48298802402367,8.64409663514464,54869.8169420758,0.0,1.0
2001-11-15,13.71,13.94,13.7,13.8,40300,8.4953809941099,8.63790015010153,8.48918450906678,8.55114935949793,65036.8712578134,0.0,1.0
2001-11-16,13.66,13.94,13.66,13.94,7700,8.46439856889432,8.63790015010153,8.46439856889432,8.63790015010153,12426.3997192348,0.0,1.0
2001-11-19,13.8,13.8,13.6,13.6,7800,8.55114935949793,8.55114935949793,8.42721965863564,8.42721965863564,12587.7815337703,0.0,1.0
2001-11-20,13.63,13.85,13.6,13.63,7900,8.44580911376498,8.5821317847135,8.42721965863564,8.44580911376498,12749.1633483059,0.0,1.0
2001-11-21,13.67,13.85,13.61,13.85,20200,8.47059505393744,8.5821317847135,8.43341614367875,8.5821317847135,32599.1265361744,0.0,1.0
2001-11-23,13.56,13.75,13.53,13.75,7000,8.40243371846318,8.52016693428235,8.38384426333383,8.52016693428235,11296.7270174862,0.0,1.0
2001-11-26,13.94,13.94,13.65,13.65,6900,8.63790015010153,8.63790015010153,8.45820208385121,8.45820208385121,11135.3452029507,0.0,1.0
2001-11-27,14.09,14.09,13.66,13.66,12300,8.73084742574824,8.73084742574824,8.46439856889432,8.46439856889432,19849.9631878686,0.0,1.0
2001-11-28,13.95,14.05,13.81,14.05,8000,8.64409663514464,8.70606148557579,8.55734584454104,8.70606148557579,12910.5451628414,0.0,1.0
2001-11-29,13.93,13.95,13.71,13.81,11600,8.63170366505841,8.64409663514464,8.4953809941099,8.55734584454104,18720.29048612,0.0,1.0
2001-11-30,13.81,14.09,13.81,14.08,1900,8.55734584454104,8.73084742574824,8.55734584454104,8.72465094070513,3066.25447617482,0.0,1.0
2001-12-03,13.98,13.98,13.75,13.98,5100,8.66268609027398,8.66268609027398,8.52016693428235,8.66268609027398,8230.47254131138,0.0,1.0
2001-12-04,14.09,14.19,13.95,14.19,516100,8.73084742574824,8.79281227617939,8.64409663514464,8.79281227617939,832891.544817804,0.0,1.0
2001-12-05,14.63,14.7,14.3,14.3,22000,9.06545761807642,9.10883301337822,8.86097361165365,8.86097361165365,35503.9991978138,0.0,1.0
2001-12-06,14.5,14.65,14.42,14.65,158000,8.98490331251594,9.07785058816265,8.93533143217102,9.07785058816265,254983.266966117,0.0,1.0
2001-12-07,14.6,14.75,14.51,14.75,37000,9.04686816294708,9.1398154385938,8.99109979755905,9.1398154385938,59711.2713781413,0.0,1.0
2001-12-10,14.85,14.95,14.71,14.85,15300,9.20178028902494,9.26374513945609,9.11502949842134,9.20178028902494,24691.4176239341,0.0,1.0
2001-12-11,14.9,15.05,14.8,14.98,38200,9.23276271424051,9.32570998988723,9.17079786380937,9.28233459458543,61647.8531525676,0.0,1.0
2001-12-12,14.8,14.95,14.66,14.92,14500,9.17079786380937,9.26374513945609,9.08404707320577,9.24515568432674,23400.36310765,0.0,1.0
2001-12-13,14.52,14.79,14.52,14.56,7500,8.99729628260216,9.16460137876626,8.99729628260216,9.02208222277462,12103.6360901638,0.0,1.0
2001-12-14,14.8,14.84,14.6,14.83,4000,9.17079786380937,9.19558380398183,9.04686816294708,9.18938731893871,6455.27258142068,0.0,1.0
2001-12-17,14.9,15.04,14.57,14.57,76700,9.23276271424051,9.31951350484412,9.02827870781774,9.02827870781774,123779.851748742,0.0,1.0
2001-12-18,15.0,15.09,14.87,14.87,19500,9.29472756467166,9.35049593005969,9.21417325911117,9.21417325911117,31469.4538344258,0.0,1.0
2001-12-19,14.91,14.92,14.76,14.85,6900,9.23895919928363,9.24515568432674,9.14601192363691,9.20178028902494,11135.3452029507,0.0,1.0
2001-12-20,14.67,14.95,14.67,14.95,3900,9.09024355824888,9.26374513945609,9.09024355824888,9.26374513945609,6293.89076688517,0.0,1.0
2001-12-21,15.07,15.2,14.87,14.98,39500,9.33810295997346,9.41865726553395,9.21417325911117,9.28233459458543,63745.8167415292,0.0,1.0
2001-12-24,15.2,15.34,15.1,15.15,7500,9.46203266083575,9.54918296165924,9.39978244596183,9.43090755339879,12048.1511833981,0.07,1.0
2001-12-26,15.34,15.35,15.11,15.12,5200,9.54918296165924,9.55540798314663,9.40600746744922,9.41223248893661,8353.38482048937,0.0,1.0
2001-12-27,15.32,15.4,15.17,15.35,17700,9.53673291868445,9.58653309058359,9.44335759637357,9.55540798314663,28433.6367928196,0.0,1.0
2001-12-28,15.44,15.44,15.07,15.07,4700,9.61143317653315,9.61143317653315,9.38110738149965,9.38110738149965,7550.17474159617,0.0,1.0
2001-12-31,15.18,15.35,15.0,15.3,34900,9.44958261786096,9.55540798314663,9.33753223108791,9.52428287570967,56064.063506746,0.0,1.0
2002-01-02,15.29,15.39,15.19,15.19,10200,9.51805785422228,9.5803080690962,9.45580763934836,9.45580763934836,16385.4856094215,0.0,1.0
2002-01-03,15.84,15.84,15.33,15.84,166000,9.86043403602883,9.86043403602883,9.54295794017184,9.86043403602883,266665.746192545,0.0,1.0
2002-01-04,15.83,15.99,15.71,15.99,37300,9.85420901454144,9.95380935833971,9.77950875669274,9.95380935833971,59919.4718854334,0.0,1.0
2002-01-07,15.65,15.85,15.51,15.55,30200,9.74215862776839,9.86665905751622,9.6550083269449,9.67990841289447,48513.8887651498,0.0,1.0
2002-01-08,15.61,15.84,15.61,15.66,21300,9.71725854181882,9.86043403602883,9.71725854181882,9.74838364925578,34216.7493608507,0.0,1.0
2002-01-09,15.5,15.89,15.5,15.82,22300,9.64878330545751,9.89155914346579,9.64878330545751,9.84798399305405,35823.1695186371,0.0,1.0
2002-01-10,15.38,15.6,15.19,15.6,2000,9.5740830476088,9.71103352033143,9.45580763934836,9.71103352033143,3212.84031557284,0.0,1.0
2002-01-11,15.4,15.4,15.22,15.3,15400,9.58653309058359,9.58653309058359,9.47448270381053,9.52428287570967,24738.8704299108,0.0,1.0
2002-01-14,14.98,15.29,14.98,15.18,47500,9.32508218811313,9.51805785422228,9.32508218811313,9.44958261786096,76304.9574948548,0.0,1.0
2002-01-15,15.47,15.7,15.02,15.03,10600,9.63010824099533,9.77328373520534,9.34998227406269,9.35620729555009,17028.053672536,0.0,1.0
2002-01-16,15.56,15.7,15.35,15.47,13100,9.68613343438186,9.77328373520534,9.55540798314663,9.63010824099533,21044.1040670021,0.0,1.0
2002-01-17,15.93,15.93,15.65,15.82,192600,9.91645922941536,9.91645922941536,9.74215862776839,9.84798399305405,309396.522389664,0.0,1.0
2002-01-18,15.66,15.72,15.65,15.7,6400,9.74838364925578,9.78573377818013,9.74215862776839,9.77328373520534,10281.0890098331,0.0,1.0
2002-01-22,15.55,15.9,15.55,15.7,7400,9.67990841289447,9.89778416495319,9.67990841289447,9.77328373520534,11887.5091676195,0.0,1.0
2002-01-23,16.14,16.14,15.7,16.14,12500,10.0471846806506,10.0471846806506,9.77328373520534,10.0471846806506,20080.2519723302,0.0,1.0
2002-01-24,16.34,16.64,16.34,16.43,140300,10.1716851103984,10.3584357550202,10.1716851103984,10.227710303785,225380.748137435,0.0,1.0
2002-01-25,16.44,16.44,16.2,16.36,321500,10.2339353252724,10.2339353252724,10.0845348095749,10.1841351533732,516464.080728331,0.0,1.0
2002-01-28,16.5,16.65,16.4,16.65,141800,10.2712854541967,10.3646607765076,10.2090352393228,10.3646607765076,227790.378374114,0.0,1.0
2002-01-29,16.28,16.68,16.2,16.6,249800,10.1343349814741,10.3833358409698,10.0845348095749,10.3335356690706,401283.755415046,0.0,1.0
2002-01-30,16.14,16.33,15.99,16.33,397000,10.0471846806506,10.165460088911,9.95380935833971,10.165460088911,637748.802641207,0.0,1.0
2002-01-31,16.58,16.59,16.0,16.07,105000,10.3210856260958,10.3273106475832,9.9600343798271,10.0036095302388,168674.116567574,0.0,1.0
2002-02-01,16.23,16.68,16.21,16.68,455100,10.1032098740371,10.3833358409698,10.0907598310623,10.3833358409698,731081.8138086,0.0,1.0
2002-02-04,16.01,16.3,15.91,16.25,456300,9.9662594013145,10.1467850244489,9.90400918644058,10.1156599170119,733009.517997942,0.0,1.0
2002-02-05,16.41,16.42,16.14,16.18,100600,10.2152602608102,10.2214852822976,10.0471846806506,10.0720847666002,161605.867873313,0.0,1.0
2002-02-06,16.33,16.33,15.76,16.03,244200,10.165460088911,10.165460088911,9.8106338641297,9.97870944428928,392287.802531445,0.0,1.0
2002-02-07,16.02,16.4,16.0,16.13,513500,9.97248442280189,10.2090352393228,9.9600343798271,10.0409596591632,824896.751023325,0.0,1.0
2002-02-08,15.93,16.25,15.93,16.15,35700,9.91645922941536,10.1156599170119,9.91645922941536,10.053409702138,57349.1996329751,0.0,1.0
2002-02-11,15.79,16.1,15.65,16.0,31800,9.82930892859187,10.022284594701,9.74215862776839,9.9600343798271,51084.1610176081,0.0,1.0
2002-02-12,15.99,15.99,15.52,15.69,16300,9.95380935833971,9.95380935833971,9.66123334843229,9.76705871371795,26184.6485719186,0.0,1.0
2002-02-13,16.13,16.14,15.9,16.0,28400,10.0409596591632,10.0471846806506,9.89778416495319,9.9600343798271,45622.3324811343,0.0,1.0
2002-02-14,16.28,16.39,16.05,16.25,60700,10.1343349814741,10.2028102178354,9.99115948726406,10.1156599170119,97509.7035776353,0.0,1.0
2002-02-15,16.06,16.28,16.01,16.28,194200,9.99738450875145,10.1343349814741,9.9662594013145,10.1343349814741,311966.794642122,0.0,1.0
2002-02-19,15.8,16.05,15.8,16.05,49500,9.83553395007926,9.99115948726406,9.83553395007926,9.99115948726406,79517.7978104277,0.0,1.0
2002-02-20,15.72,15.75,15.51,15.75,39200,9.78573377818013,9.8044088426423,9.6550083269449,9.8044088426423,62971.6701852276,0.0,1.0
2002-02-21,15.6,15.85,15.56,15.75,16100,9.71103352033143,9.86665905751622,9.68613343438186,9.8044088426423,25863.3645403613,0.0,1.0
2002-02-22,15.4,15.69,15.4,15.69,38800,9.58653309058359,9.76705871371795,9.58653309058359,9.76705871371795,62329.102122113,0.0,1.0
2002-02-25,15.74,15.84,15.47,15.47,28200,9.79818382115491,9.86043403602883,9.63010824099533,9.63010824099533,45301.048449577,0.0,1.0
2002-02-26,15.78,15.88,15.61,15.87,69200,9.82308390710448,9.8853341219784,9.71725854181882,9.87910910049101,111164.27491882,0.0,1.0
2002-02-27,16.15,16.15,15.94,16.0,313100,10.053409702138,10.053409702138,9.92268425090275,9.9600343798271,502970.151402926,0.0,1.0
2002-02-28,16.16,16.44,16.15,16.15,1273700,10.0596347236254,10.2339353252724,10.053409702138,10.053409702138,2046097.35497255,0.0,1.0
2002-03-01,16.44,16.44,16.15,16.19,1339700,10.2339353252724,10.2339353252724,10.053409702138,10.0783097880876,2152121.08538645,0.0,1.0
2002-03-04,16.7,16.8,16.5,16.65,374600,10.3957858839445,10.4580360988185,10.2712854541967,10.3646607765076,601764.991106794,0.0,1.0
2002-03-05,16.78,16.95,16.75,16.8,101900,10.4455860558437,10.5514114211293,10.4269109913815,10.4580360988185,163694.214078436,0.0,1.0
2002-03-06,17.1,17.27,16.8,16.8,518900,10.6447867434402,10.7506121087259,10.4580360988185,10.4580360988185,833571.419875373,0.0,1.0
2002-03-07,16.8,17.35,16.8,17.34,436600,10.4580360988185,10.800412280625,10.4580360988185,10.7941872591376,701363.040889547,0.0,1.0
2002-03-08,17.33,17.34,17.0,17.13,99600,10.7879622376502,10.7941872591376,10.5825365285663,10.6634618079024,159999.447715528,0.0,1.0
2002-03-11,17.15,17.4,17.15,17.33,43100,10.6759118508772,10.831537388062,10.6759118508772,10.7879622376502,69236.7088005944,0.0,1.0
2002-03-12,17.29,17.3,17.0,17.3,492400,10.7630621517007,10.7692871731881,10.5825365285663,10.7692871731881,791001.285694029,0.0,1.0
2002-03-13,17.25,17.49,17.21,17.45,262200,10.7381620657511,10.8875625814485,10.7132619798015,10.8626624954989,421203.365371599,0.0,1.0
2002-03-14,17.2,17.35,17.11,17.35,480500,10.7070369583141,10.800412280625,10.6510117649276,10.800412280625,771884.885816376,0.0,1.0
2002-03-15,17.5,17.5,17.11,17.28,141600,10.8937876029359,10.8937876029359,10.6510117649276,10.7568371302133,227469.094342557,0.0,1.0
2002-03-18,17.61,17.68,17.51,17.65,327100,10.9622628392972,11.0058379897089,10.9000126244233,10.9871629252468,525460.033611938,0.0,1.0
2002-03-19,17.88,18.05,17.72,17.85,298500,11.1303384194568,11.2361637847425,11.0307380756585,11.1116633549946,479516.417099245,0.0,1.0
2002-03-20,17.79,18.1,17.72,17.97,449300,11.0743132260703,11.2672888921794,11.0307380756585,11.1863636128433,721764.576893435,0.0,1.0
2002-03-21,17.84,17.88,17.69,17.88,226200,11.1054383335072,11.1303384194568,11.0120630111963,11.1303384194568,363372.239691288,0.0,1.0
2002-03-22,18.05,18.1,17.75,17.94,378100,11.2361637847425,11.2672888921794,11.0494131401207,11.1676885483811,607387.461659042,0.0,1.0
2002-03-25,17.99,18.13,17.84,18.13,88900,11.1988136558181,11.2859639566416,11.1054383335072,11.2859639566416,142810.752027212,0.0,1.0
2002-03-26,17.58,18.04,17.52,17.7,1357300,10.943587774835,11.2299387632551,10.9062376459107,11.0182880326837,2180394.08016351,0.0,1.0
2002-03-27,17.71,17.76,17.51,17.76,114800,11.0245130541711,11.0556381616081,10.9000126244233,11.0556381616081,184417.034113881,0.0,1.0
2002-03-28,17.85,17.85,17.71,17.8,102800,11.1116633549946,11.1116633549946,11.0245130541711,11.0805382475577,165139.992220444,0.0,1.0
2002-04-01,17.76,17.99,17.62,17.99,875500,11.0556381616081,11.1988136558181,10.9684878607846,11.1988136558181,1406420.84814201,0.0,1.0
2002-04-02,17.65,17.99,17.6,17.94,672200,10.9871629252468,11.1988136558181,10.9560378178098,11.1676885483811,1079835.63006403,0.0,1.0
2002-04-03,17.21,17.73,17.2,17.73,634800,10.7132619798015,11.0369630971459,10.7070369583141,11.0369630971459,1019755.51616282,0.0,1.0
2002-04-04,17.45,17.48,17.15,17.15,639200,10.8626624954989,10.8813375599611,10.6759118508772,10.6759118508772,1026823.76485708,0.0,1.0
2002-04-05,17.84,17.84,17.45,17.58,215600,11.1054383335072,11.1054383335072,10.8626624954989,10.943587774835,346344.186018752,0.0,1.0
2002-04-08,17.59,17.72,17.48,17.68,100700,10.9498127963224,11.0307380756585,10.8813375599611,11.0058379897089,161766.509889093,0.0,1.0
2002-04-09,17.52,17.58,17.4,17.5,148400,10.9062376459107,10.943587774835,10.831537388062,10.8937876029359,238392.751415504,0.0,1.0
2002-04-10,18.1,18.1,17.36,17.4,315200,11.2672888921794,11.2672888921794,10.8066373021124,10.831537388062,506343.633734279,0.0,1.0
2002-04-11,17.74,18.4,17.74,18.15,417400,11.0431881186333,11.4540395368012,11.0431881186333,11.2984139996164,670519.773860051,0.0,1.0
2002-04-12,17.73,18.1,17.51,18.0,113400,11.0369630971459,11.2672888921794,10.9000126244233,11.2050386773055,182168.04589298,0.0,1.0
2002-04-15,17.74,17.75,17.35,17.55,42800,11.0431881186333,11.0494131401207,10.800412280625,10.9249127103729,68754.7827532587,0.0,1.0
2002-04-16,17.98,18.04,17.7,17.7,249800,11.1925886343307,11.2299387632551,11.0182880326837,11.0182880326837,401283.755415047,0.0,1.0
2002-04-17,17.85,18.19,17.8,18.09,800500,11.1116633549946,11.3233140855659,11.0805382475577,11.261063870692,1285939.33630803,0.0,1.0
2002-04-18,17.95,18.18,17.6,18.15,145800,11.1739135698685,11.3170890640785,10.9560378178098,11.2984139996164,234216.05900526,0.0,1.0
2002-04-19,17.83,18.05,17.71,18.05,84100,11.0992133120198,11.2361637847425,11.0245130541711,11.2361637847425,135099.935269838,0.0,1.0
2002-04-22,17.59,17.84,17.52,17.8,90400,10.9498127963224,11.1054383335072,10.9062376459107,11.0805382475577,145220.382263892,0.0,1.0
2002-04-23,17.45,17.71,17.36,17.66,286400,10.8626624954989,11.0245130541711,10.8066373021124,10.9933879467342,460078.733190031,0.0,1.0
2002-04-24,17.58,17.64,17.41,17.43,57600,10.943587774835,10.9809379037594,10.8377624095494,10.8502124525242,92529.8010884979,0.0,1.0
2002-04-25,17.46,17.52,17.26,17.51,1176500,10.8688875169863,10.9062376459107,10.7443870872385,10.9000126244233,1889953.31563573,0.0,1.0
2002-04-26,17.5,17.68,17.31,17.46,645000,10.8937876029359,11.0058379897089,10.7755121946754,10.8688875169863,1036141.00177224,0.0,1.0
2002-04-29,17.35,17.55,17.35,17.5,491700,10.800412280625,10.9249127103729,10.800412280625,10.8937876029359,789876.791583583,0.0,1.0
2002-04-30,17.35,17.58,17.21,17.25,208100,10.800412280625,10.943587774835,10.7132619798015,10.7381620657511,334296.034835354,0.0,1.0
2002-05-01,17.3,17.45,17.14,17.45,875100,10.7692871731881,10.8626624954989,10.6696868293898,10.8626624954989,1405778.28007889,0.0,1.0
2002-05-02,17.14,17.79,17.11,17.25,1336300,10.6696868293898,11.0743132260703,10.6510117649276,10.7381620657511,2146659.25684999,0.0,1.0
2002-05-03,17.33,17.35,16.85,17.25,893600,10.7879622376502,10.800412280625,10.4891612062554,10.7381620657511,1435497.05299795,0.0,1.0
2002-05-06,17.15,17.35,17.1,17.2,868700,10.6759118508772,10.800412280625,10.6447867434402,10.7070369583141,1395497.19106906,0.0,1.0
2002-05-07,16.99,17.4,16.99,17.25,724300,10.5763115070789,10.831537388062,10.5763115070789,10.7381620657511,1163530.1202847,0.0,1.0
2002-05-08,17.33,17.4,17.11,17.4,219700,10.7879622376502,10.831537388062,10.6510117649276,10.831537388062,352930.508665677,0.0,1.0
2002-05-09,16.98,17.38,16.98,17.21,152400,10.5700864855915,10.8190873450872,10.5700864855915,10.7132619798015,244818.43204665,0.0,1.0
2002-05-10,16.86,17.02,16.81,17.01,166500,10.4953862277428,10.5949865715411,10.4642611203058,10.5887615500537,267468.956271439,0.0,1.0
2002-05-13,17.02,17.15,16.81,16.82,183300,10.5949865715411,10.6759118508772,10.4642611203058,10.4704861417932,294456.81492225,0.0,1.0
2002-05-14,17.1,17.29,17.1,17.25,197500,10.6447867434402,10.7630621517007,10.6447867434402,10.7381620657511,317267.981162818,0.0,1.0
2002-05-15,17.2,17.33,16.93,16.93,416300,10.7070369583141,10.7879622376502,10.5389613781546,10.5389613781546,668752.711686488,0.0,1.0
2002-05-16,17.36,17.42,17.2,17.2,93500,10.8066373021124,10.8439874310368,10.7070369583141,10.7070369583141,150200.28475303,0.0,1.0
2002-05-17,17.71,17.88,17.4,17.5,601300,11.0245130541711,11.1303384194568,10.831537388062,10.8937876029359,965940.440876975,0.0,1.0
2002-05-20,17.39,17.79,17.11,17.79,216700,10.8253123665746,11.0743132260703,10.6510117649276,11.0743132260703,348111.248192316,0.0,1.0
2002-05-21,17.0,17.42,16.95,17.4,554300,10.5825365285663,10.8439874310368,10.5514114211293,10.831537388062,890438.693461011,0.0,1.0
2002-05-22,17.02,17.14,16.82,16.9,128800,10.5949865715411,10.6696868293898,10.4704861417932,10.5202863136924,206906.91632289,0.0,1.0
2002-05-23,17.11,17.14,16.96,17.04,158700,10.6510117649276,10.6696868293898,10.5576364426167,10.6074366145159,254938.879040705,0.0,1.0
2002-05-24,17.13,17.25,17.0,17.09,252100,10.6634618079024,10.7381620657511,10.5825365285663,10.6385617219528,404978.521777956,0.0,1.0
2002-05-28,16.92,17.2,16.75,17.2,264900,10.5327363566672,10.7070369583141,10.4269109913815,10.7070369583141,425540.699797621,0.0,1.0
2002-05-29,16.41,16.85,16.25,16.85,247900,10.2152602608102,10.4891612062554,10.1156599170119,10.4891612062554,398231.557115252,0.0,1.0
2002-05-30,16.08,16.29,16.04,16.11,667000,10.0098345517262,10.1405600029615,9.98493446577667,10.0285096161884,1071482.24524354,0.0,1.0
2002-05-31,16.13,16.3,16.13,16.24,159800,10.0409596591632,10.1467850244489,10.0409596591632,10.1094348955245,256705.94121427,0.0,1.0
2002-06-03,15.94,16.29,15.92,16.0,71300,9.92268425090275,10.1405600029615,9.91023420792797,9.9600343798271,114537.757250172,0.0,1.0
2002-06-04,15.89,15.94,15.65,15.75,162700,9.89155914346579,9.92268425090275,9.74215862776839,9.8044088426423,261364.55967185,0.0,1.0
2002-06-05,15.75,15.99,15.55,15.99,168100,9.8044088426423,9.95380935833971,9.67990841289447,9.95380935833971,270039.228523897,0.0,1.0
2002-06-06,15.12,15.5,14.5,15.5,96300,9.41223248893661,9.64878330545751,9.02628115671831,9.64878330545751,154698.261194832,0.0,1.0
2002-06-07,15.26,15.45,15.02,15.03,261200,9.4993827897601,9.61765819802055,9.34998227406269,9.35620729555009,419596.945213812,0.0,1.0
2002-06-10,15.57,15.65,15.31,15.49,192300,9.69235845586925,9.74215862776839,9.53050789719706,9.64255828397011,308914.596342328,0.0,1.0
2002-06-11,15.4,15.8,15.4,15.6,249900,9.58653309058359,9.83553395007926,9.58653309058359,9.71103352033143,401444.397430826,0.0,1.0
2002-06-12,15.43,15.5,15.21,15.3,86300,9.60520815504576,9.64878330545751,9.46825768232314,9.52428287570967,138634.059616968,0.0,1.0
2002-06-13,15.3,15.49,15.21,15.45,20400,9.52428287570967,9.64255828397011,9.46825768232314,9.61765819802055,32770.9712188429,0.0,1.0
2002-06-14,14.93,15.08,14.75,15.08,969100,9.29395708067617,9.38733240298705,9.18190669390311,9.38733240298705,1556781.77491082,0.0,1.0
2002-06-17,15.39,15.39,15.05,15.06,65700,9.5803080690962,9.5803080690962,9.36865733852487,9.37488236001226,105541.804366568,0.0,1.0
2002-06-18,15.07,15.49,14.87,15.49,201700,9.38110738149965,9.64255828397011,9.25660695175181,9.64255828397011,324014.945825521,0.0,1.0
2002-06-19,14.72,15.12,14.72,14.85,91600,9.16323162944093,9.41223248893661,9.16323162944093,9.24415690877703,147148.086453236,0.0,1.0
2002-06-20,14.4,14.94,14.3,14.78,1156900,8.96403094184439,9.30018210216356,8.90178072697047,9.20058175836529,1858467.48054311,0.0,1.0
2002-06-21,14.26,14.45,14.05,14.45,518400,8.87688064102091,8.99515604928135,8.74615518978568,8.99515604928135,832768.209796479,0.0,1.0
2002-06-24,14.18,14.3,13.85,14.3,255800,8.82708046912177,8.90178072697047,8.62165476003784,8.90178072697047,410922.276361766,0.0,1.0
2002-06-25,14.21,14.49,14.07,14.11,326100,8.84575553358395,9.02005613523092,8.75860523276046,8.78350531871003,523853.613454151,0.0,1.0
2002-06-26,13.57,13.89,13.46,13.71,138200,8.44735415839086,8.6465548459874,8.37887892202955,8.53450445921435,222007.265806083,0.0,1.0
2002-06-27,14.25,14.25,13.8,13.96,549800,8.87065561953351,8.87065561953351,8.59052965260088,8.69012999639915,883209.802750973,0.0,1.0
2002-06-28,14.59,14.6,14.25,14.59,1100400,9.08230635010484,9.08853137159223,8.87065561953351,9.08230635010484,1767704.74162817,0.0,1.0
2002-07-01,14.2,14.63,14.0,14.6,502600,8.83953051209655,9.10720643605441,8.71503008234872,9.08853137159223,807386.771303454,0.0,1.0
2002-07-02,13.86,14.19,13.71,14.19,262700,8.62787978152523,8.83330549060916,8.53450445921435,8.83330549060916,422006.575450492,0.0,1.0
2002-07-03,14.2,14.2,13.55,14.05,133500,8.83953051209655,8.83953051209655,8.43490411541608,8.74615518978568,214457.091064487,0.0,1.0
2002-07-05,14.3,14.39,14.25,14.39,200900,8.90178072697047,8.957805920357,8.87065561953351,8.957805920357,322729.809699291,0.0,1.0
2002-07-08,14.41,14.41,14.25,14.31,4900,8.97025596333179,8.97025596333179,8.87065561953351,8.90800574845787,7871.45877315344,0.0,1.0
2002-07-09,14.25,14.69,14.2,14.41,116500,8.87065561953351,9.14455656497876,8.83953051209655,8.97025596333179,187147.948382118,0.0,1.0
2002-07-10,14.25,14.45,14.25,14.43,31800,8.87065561953351,8.99515604928135,8.87065561953351,8.98270600630657,51084.1610176081,0.0,1.0
2002-07-11,14.37,14.45,14.0,14.01,187000,8.94535587738222,8.99515604928135,8.71503008234872,8.72125510383611,300400.56950606,0.0,1.0
2002-07-12,14.34,14.64,14.25,14.25,3100,8.92668081292004,9.1134314575418,8.87065561953351,8.87065561953351,4979.9024891379,0.0,1.0
2002-07-15,14.35,14.35,13.96,14.35,21100,8.93290583440743,8.93290583440743,8.69012999639915,8.93290583440743,33895.4653292934,0.0,1.0
2002-07-16,14.25,14.45,14.11,14.45,405200,8.87065561953351,8.99515604928135,8.78350531871003,8.99515604928135,650921.447935057,0.0,1.0
2002-07-17,14.48,14.58,14.3,14.58,103000,9.01383111374353,9.07608132861745,8.90178072697047,9.07608132861745,165461.276252001,0.0,1.0
2002-07-18,14.53,14.69,14.41,14.6,89100,9.04495622118049,9.14455656497876,8.97025596333179,9.08853137159223,143132.03605877,0.0,1.0
2002-07-19,14.45,14.55,14.25,14.31,38600,8.99515604928135,9.05740626415527,8.87065561953351,8.90800574845787,62007.8180905557,0.0,1.0
2002-07-22,13.7,14.44,13.7,14.44,10600,8.52827943772696,8.98893102779396,8.52827943772696,8.98893102779396,17028.053672536,0.0,1.0
2002-07-23,13.49,14.05,13.4,14.04,267800,8.39755398649173,8.74615518978568,8.3415287931052,8.73993016829828,430199.318255203,0.0,1.0
2002-07-24,13.61,13.8,12.76,13.1,93600,8.47225424434043,8.59052965260088,7.94312741791212,8.15477814848344,150360.926768809,0.0,1.0
2002-07-25,13.3,13.6,13.25,13.41,407600,8.27927857823128,8.46602922285304,8.24815347079432,8.34775381459259,654776.856313744,0.0,1.0
2002-07-26,13.11,13.3,13.01,13.16,37100,8.16100316997083,8.27927857823128,8.09875295509691,8.19212827740779,59598.1878538761,0.0,1.0
2002-07-29,13.75,13.89,13.32,13.33,197300,8.55940454516392,8.6465548459874,8.29172862120606,8.29795364269346,316946.69713126,0.0,1.0
2002-07-30,13.54,13.7,13.35,13.69,276700,8.42867909392869,8.52827943772696,8.31040368566824,8.52205441623956,444496.457659502,0.0,1.0
2002-07-31,13.2,13.48,13.05,13.48,534000,8.21702836335736,8.39132896500434,8.12365304104648,8.39132896500434,857828.364257947,0.0,1.0
2002-08-01,12.78,13.33,12.6,13.33,1050300,7.9555774608869,8.29795364269346,7.84352707411384,8.29795364269346,1687223.09172307,0.0,1.0
2002-08-02,12.4,12.84,12.4,12.61,46300,7.71902664436601,7.99292758981125,7.71902664436601,7.84975209560124,74377.2533055111,0.0,1.0
2002-08-05,12.11,12.45,12.1,12.35,73600,7.53850102123164,7.75015175180296,7.53227599974425,7.68790153692905,118232.52361308,0.0,1.0
2002-08-06,12.8,12.8,12.42,12.6,191600,7.96802750386168,7.96802750386168,7.73147668734079,7.84352707411384,307790.102231878,0.0,1.0
2002-08-07,13.13,13.15,12.75,12.95,201000,8.17345321294562,8.1859032559204,7.93690239642472,8.06140282617256,322890.45171507,0.0,1.0
2002-08-08,13.41,13.53,13.2,13.49,161700,8.34775381459259,8.42245407244129,8.21702836335736,8.39755398649173,259758.139514064,0.0,1.0
2002-08-09,13.22,13.4,13.09,13.11,186000,8.22947840633215,8.3415287931052,8.14855312699605,8.16100316997083,298794.149348273,0.0,1.0
2002-08-12,13.06,13.25,12.91,13.08,20300,8.12987806253387,8.24815347079432,8.03650274022299,8.14232810550866,32610.3292030643,0.0,1.0
2002-08-13,13.05,13.25,13.0,13.09,103300,8.12365304104648,8.24815347079432,8.09252793360952,8.14855312699605,165943.202299337,0.0,1.0
2002-08-14,13.31,13.5,12.75,13.05,87100,8.28550359971867,8.40377900797912,7.93690239642472,8.12365304104648,139919.195743197,0.0,1.0
2002-08-15,13.35,13.6,13.31,13.31,62900,8.31040368566824,8.46602922285304,8.28550359971867,8.28550359971867,101043.827924766,0.0,1.0
2002-08-16,13.86,13.99,13.4,13.4,13000,8.62787978152523,8.70880506086132,8.3415287931052,8.3415287931052,20883.4620512234,0.0,1.0
2002-08-19,13.9,14.19,13.89,13.89,144700,8.6527798674748,8.83330549060916,8.6465548459874,8.6465548459874,232448.996831695,0.0,1.0
2002-08-20,13.82,13.9,13.79,13.86,5200,8.60297969557566,8.6527798674748,8.58430463111348,8.62787978152523,8353.38482048937,0.0,1.0
2002-08-21,13.92,14.24,13.92,14.24,83800,8.66522991044958,8.86443059804612,8.66522991044958,8.86443059804612,134618.009222502,0.0,1.0
2002-08-22,13.76,13.99,13.75,13.98,91300,8.56562956665131,8.70880506086132,8.55940454516392,8.70258003937393,146666.1604059,0.0,1.0
2002-08-23,13.63,13.84,13.62,13.62,6100,8.48470428731521,8.61542973855044,8.47847926582782,8.47847926582782,9799.16296249715,0.0,1.0
2002-08-26,13.91,13.95,13.49,13.51,193300,8.65900488896219,8.68390497491175,8.39755398649173,8.41000402946651,310521.016500114,0.0,1.0
2002-08-27,13.65,14.04,13.5,14.04,6300,8.49715433029,8.73993016829828,8.40377900797912,8.73993016829828,10120.4469940544,0.0,1.0
2002-08-28,13.54,13.54,13.3,13.3,4500,8.42867909392869,8.42867909392869,8.27927857823128,8.27927857823128,7228.89071003888,0.0,1.0
2002-08-29,13.56,13.74,13.05,13.29,77700,8.44112913690347,8.55317952367652,8.12365304104648,8.27305355674389,124818.846260005,0.0,1.0
2002-08-30,13.61,13.84,13.61,13.65,15600,8.47225424434043,8.61542973855044,8.47225424434043,8.49715433029,25060.1544614681,0.0,1.0
2002-09-03,13.25,13.65,13.25,13.65,20700,8.24815347079432,8.49715433029,8.24815347079432,8.49715433029,33252.8972661789,0.0,1.0
2002-09-04,13.38,13.39,13.16,13.26,127900,8.32907875013042,8.33530377161781,8.19212827740779,8.25437849228171,205461.138180883,0.0,1.0
2002-09-05,13.19,13.39,13.05,13.35,230100,8.21080334186997,8.33530377161781,8.12365304104648,8.31040368566824,369637.278306655,0.0,1.0
2002-09-06,13.38,13.38,13.17,13.3,12500,8.32907875013042,8.32907875013042,8.19835329889519,8.27927857823128,20080.2519723302,0.0,1.0
2002-09-09,13.52,13.52,13.02,13.16,15200,8.4162290509539,8.4162290509539,8.1049779765843,8.19212827740779,24417.5863983536,0.0,1.0
2002-09-10,13.65,13.8,13.53,13.54,102200,8.49715433029,8.59052965260088,8.42245407244129,8.42867909392869,164176.140125772,0.0,1.0
2002-09-11,13.74,13.83,13.66,13.83,5300,8.55317952367652,8.60920471706305,8.50337935177739,8.60920471706305,8514.02683626802,0.0,1.0
2002-09-12,13.69,13.83,13.55,13.83,4000,8.52205441623956,8.60920471706305,8.43490411541608,8.60920471706305,6425.68063114567,0.0,1.0
2002-09-13,13.6,13.6,13.52,13.52,19500,8.46602922285304,8.46602922285304,8.4162290509539,8.4162290509539,31325.1930768351,0.0,1.0
2002-09-16,13.43,13.72,13.43,13.72,9600,8.36020385756737,8.54072948070174,8.36020385756737,8.54072948070174,15421.6335147496,0.0,1.0
2002-09-17,13.15,13.73,13.15,13.73,52000,8.1859032559204,8.54695450218913,8.1859032559204,8.54695450218913,83533.8482048937,0.0,1.0
2002-09-18,12.91,13.02,12.8,13.0,46100,8.03650274022299,8.1049779765843,7.96802750386168,8.09252793360952,74055.9692739539,0.0,1.0
2002-09-19,12.2,12.9,12.1,12.9,172400,7.59452621461817,8.0302777187356,7.53227599974425,8.0302777187356,276946.835202378,0.0,1.0
2002-09-20,12.35,12.49,12.15,12.2,97000,7.68790153692905,7.77505183775253,7.56340110718121,7.59452621461817,155822.755305282,0.0,1.0
2002-09-23,12.4,12.4,11.9,12.38,25400,7.71902664436601,7.71902664436601,7.40777556999641,7.70657660139122,40803.072007775,0.0,1.0
2002-09-24,12.11,12.17,12.01,12.01,63000,7.53850102123164,7.57585115015599,7.47625080635772,7.47625080635772,101204.469940544,0.0,1.0
2002-09-25,12.37,12.44,12.05,12.44,173900,7.70035157990383,7.74392673031557,7.50115089230729,7.74392673031557,279356.465439058,0.0,1.0
2002-09-26,12.7,12.7,12.37,12.49,145600,7.90577728898776,7.90577728898776,7.70035157990383,7.77505183775253,233894.774973702,0.0,1.0
2002-09-27,12.26,12.7,12.26,12.7,4800,7.63187634354252,7.90577728898776,7.63187634354252,7.90577728898776,7710.8167573748,0.0,1.0
2002-09-30,12.29,12.39,12.0,12.19,15200,7.65055140800469,7.71280162287861,7.47002578487033,7.58830119313077,24417.5863983536,0.0,1.0
2002-10-01,12.87,12.9,12.29,12.32,92400,8.01160265427343,8.0302777187356,7.65055140800469,7.66922647246687,148433.222579465,0.0,1.0
2002-10-02,12.71,13.2,12.7,12.7,212200,7.91200231047516,8.21702836335736,7.90577728898776,7.90577728898776,340882.357482278,0.0,1.0
2002-10-03,12.75,12.95,12.7,12.74,89600,7.93690239642472,8.06140282617256,7.90577728898776,7.93067737493733,143935.246137663,0.0,1.0
2002-10-04,12.61,12.86,12.51,12.76,99800,7.84975209560124,8.00537763278603,7.78750188072732,7.94312741791212,160320.731747084,0.0,1.0
2002-10-07,12.68,12.73,12.55,12.55,8100,7.89332724601298,7.92445235344994,7.81240196667688,7.81240196667688,13012.00327807,0.0,1.0
2002-10-08,12.75,12.94,12.35,12.7,226200,7.93690239642472,8.05517780468517,7.68790153692905,7.90577728898776,363372.239691288,0.0,1.0
2002-10-09,12.3,12.6,12.3,12.31,70900,7.65677642949209,7.84352707411384,7.65677642949209,7.66300145097948,113895.189187057,0.0,1.0
2002-10-10,12.43,12.63,12.3,12.49,77200,7.73770170882818,7.86220213857602,7.65677642949209,7.77505183775253,124015.636181111,0.0,1.0
2002-10-11,12.75,12.85,12.51,12.85,446700,7.93690239642472,7.99915261129864,7.78750188072732,7.99915261129864,717587.884483193,0.0,1.0
2002-10-14,12.6,12.75,12.51,12.51,57500,7.84352707411384,7.93690239642472,7.78750188072732,7.78750188072732,92369.159072719,0.0,1.0
2002-10-15,13.2,13.33,13.0,13.33,81000,8.21702836335736,8.29795364269346,8.09252793360952,8.29795364269346,130120.0327807,0.0,1.0
2002-10-16,13.01,13.2,12.9,13.2,115400,8.09875295509691,8.21702836335736,8.0302777187356,8.21702836335736,185380.886208553,0.0,1.0
2002-10-17,13.05,13.4,13.01,13.4,91600,8.12365304104648,8.3415287931052,8.09875295509691,8.3415287931052,147148.086453236,0.0,1.0
2002-10-18,12.96,13.19,12.9,13.15,105700,8.06762784765995,8.21080334186997,8.0302777187356,8.1859032559204,169798.610678024,0.0,1.0
2002-10-21,13.24,13.4,12.96,12.96,88200,8.24192844930693,8.3415287931052,8.06762784765995,8.06762784765995,141686.257916762,0.0,1.0
2002-10-22,12.9,13.25,12.9,13.24,89600,8.0302777187356,8.24815347079432,8.0302777187356,8.24192844930693,143935.246137663,0.0,1.0
2002-10-23,13.02,13.2,12.9,12.9,76100,8.1049779765843,8.21702836335736,8.0302777187356,8.0302777187356,122248.574007546,0.0,1.0
2002-10-24,12.85,13.29,12.85,13.29,94000,7.99915261129864,8.27305355674389,7.99915261129864,8.27305355674389,151003.494831923,0.0,1.0
2002-10-25,12.9,12.98,12.8,12.98,44200,8.0302777187356,8.08007789063474,7.96802750386168,8.08007789063474,71003.7709741597,0.0,1.0
2002-10-28,12.65,13.06,12.65,13.06,39700,7.8746521815508,8.12987806253387,7.8746521815508,8.12987806253387,63774.8802641208,0.0,1.0
2002-10-29,12.65,12.7,12.41,12.61,270500,7.8746521815508,7.90577728898776,7.7252516658534,7.84975209560124,434536.652681226,0.0,1.0
2002-10-30,12.78,12.89,12.52,12.52,173500,7.9555774608869,8.02405269724821,7.79372690221471,7.79372690221471,278713.897375943,0.0,1.0
2002-10-31,12.88,12.94,12.75,12.94,16900,8.01782767576082,8.05517780468517,7.93690239642472,8.05517780468517,27148.5006665905,0.0,1.0
2002-11-01,13.13,13.15,12.65,12.9,109300,8.17345321294562,8.1859032559204,7.8746521815508,8.0302777187356,175581.723246055,0.0,1.0
2002-11-04,13.22,13.45,13.16,13.39,35500,8.22947840633215,8.37265390054216,8.19212827740779,8.33530377161781,57027.9156014178,0.0,1.0
2002-11-05,13.01,13.25,12.96,13.25,289400,8.09875295509691,8.24815347079432,8.06762784765995,8.24815347079432,464897.99366339,0.0,1.0
2002-11-06,13.1,13.17,13.0,13.02,74900,8.15477814848344,8.19835329889519,8.09252793360952,8.1049779765843,120320.869818203,0.0,1.0
2002-11-07,12.84,13.03,12.81,12.92,357700,7.99292758981125,8.1112029980717,7.97425252534908,8.04272776171039,574616.490440202,0.0,1.0
2002-11-08,12.9,12.97,12.79,12.89,254800,8.0302777187356,8.07385286914735,7.96180248237429,8.02405269724821,409315.856203979,0.0,1.0
2002-11-11,12.79,12.84,12.65,12.7,107300,7.96180248237429,7.99292758981125,7.8746521815508,7.90577728898776,172368.882930483,0.0,1.0
2002-11-12,12.59,12.8,12.57,12.57,19300,7.83730205262645,7.96802750386168,7.82485200965167,7.82485200965167,31003.9090452779,0.0,1.0
2002-11-13,12.4,12.74,12.4,12.46,44900,7.71902664436601,7.93067737493733,7.71902664436601,7.75637677329036,72128.2650846101,0.0,1.0
2002-11-14,12.71,12.78,12.57,12.62,61900,7.91200231047516,7.9555774608869,7.82485200965167,7.85597711708863,99437.4077669792,0.0,1.0
2002-11-15,12.6,12.78,12.51,12.51,38300,7.84352707411384,7.9555774608869,7.78750188072732,7.78750188072732,61525.8920432198,0.0,1.0
2002-11-18,12.65,12.79,12.41,12.6,12300,7.8746521815508,7.96180248237429,7.7252516658534,7.84352707411384,19758.9679407729,0.0,1.0
2002-11-19,12.16,12.49,12.15,12.3,27700,7.5696261286686,7.77505183775253,7.56340110718121,7.65677642949209,44497.8383706838,0.0,1.0
2002-11-20,12.38,12.54,12.16,12.16,99900,7.70657660139122,7.80617694518949,7.5696261286686,7.5696261286686,160481.373762863,0.0,1.0
2002-11-21,12.8,12.85,12.65,12.75,728300,7.96802750386168,7.99915261129864,7.8746521815508,7.93690239642472,1169955.80091585,0.0,1.0
2002-11-22,12.75,12.9,12.71,12.85,14300,7.93690239642472,8.0302777187356,7.91200231047516,7.99915261129864,22971.8082563458,0.0,1.0
2002-11-25,12.85,12.98,12.65,12.75,76400,7.99915261129864,8.08007789063474,7.8746521815508,7.93690239642472,122730.500054882,0.0,1.0
2002-11-26,12.86,13.0,12.65,12.93,63700,8.00537763278603,8.09252793360952,7.8746521815508,8.04895278319778,102328.964050995,0.0,1.0
2002-11-27,13.44,13.44,13.1,13.1,176100,8.36642887905477,8.36642887905477,8.15477814848344,8.15477814848344,282890.589786188,0.0,1.0
2002-11-29,13.61,13.64,13.44,13.44,8500,8.47225424434043,8.49092930880261,8.36642887905477,8.36642887905477,13654.5713411845,0.0,1.0
2002-12-02,13.72,14.0,13.6,14.0,132100,8.54072948070174,8.71503008234872,8.46602922285304,8.71503008234872,212208.102843586,0.0,1.0
2002-12-03,13.95,13.95,13.46,13.59,140100,8.68390497491175,8.68390497491175,8.37887892202955,8.45980420136565,225059.464105877,0.0,1.0
2002-12-04,13.57,13.7,13.45,13.66,82100,8.44735415839086,8.52827943772696,8.37265390054216,8.50337935177739,131887.094954265,0.0,1.0
2002-12-05,13.4,13.55,13.4,13.55,63800,8.3415287931052,8.43490411541608,8.3415287931052,8.43490411541608,102489.606066773,0.0,1.0
2002-12-06,13.65,13.65,13.42,13.49,37200,8.49715433029,8.49715433029,8.35397883607998,8.39755398649173,59758.8298696547,0.0,1.0
2002-12-09,13.3,13.49,13.3,13.49,14600,8.27927857823128,8.39755398649173,8.27927857823128,8.39755398649173,23453.7343036817,0.0,1.0
2002-12-10,13.31,13.45,13.3,13.3,36200,8.28550359971867,8.37265390054216,8.27927857823128,8.27927857823128,58152.4097118683,0.0,1.0
2002-12-11,13.45,13.74,13.4,13.58,35900,8.37265390054216,8.55317952367652,8.3415287931052,8.45357917987825,57670.4836645324,0.0,1.0
2002-12-12,13.58,13.59,13.58,13.59,2300,8.45357917987825,8.45980420136565,8.45357917987825,8.45980420136565,3694.76636290876,0.0,1.0
2002-12-13,13.5,13.6,13.42,13.45,3100,8.40377900797912,8.46602922285304,8.35397883607998,8.37265390054216,4979.90248913789,0.0,1.0
2002-12-16,13.84,13.84,13.51,13.51,9700,8.61542973855044,8.61542973855044,8.41000402946651,8.41000402946651,15582.2755305283,0.0,1.0
2002-12-17,13.65,13.73,13.5,13.73,12200,8.49715433029,8.54695450218913,8.40377900797912,8.54695450218913,19598.3259249943,0.0,1.0
2002-12-18,13.32,13.64,13.25,13.64,11000,8.29172862120606,8.49092930880261,8.24815347079432,8.49092930880261,17670.6217356506,0.0,1.0
2002-12-19,13.58,13.58,13.3,13.35,45600,8.45357917987825,8.45357917987825,8.27927857823128,8.31040368566824,73252.7591950607,0.0,1.0
2002-12-20,13.64,13.64,13.38,13.6,6400,8.49092930880261,8.49092930880261,8.32907875013042,8.46602922285304,10281.0890098331,0.0,1.0
2002-12-23,13.0,13.24,13.0,13.0,130900,8.41772305611087,8.57312717406985,8.41772305611087,8.41772305611087,202156.805190288,0.5224,1.0
2002-12-24,12.93,13.22,12.93,13.06,28200,8.37239685503951,8.5601768309066,8.37239685503951,8.45657408560062,43550.9694909558,0.0,1.0
2002-12-26,12.9,12.96,12.9,12.93,53000,8.35297134029464,8.39182236978438,8.35297134029464,8.37239685503951,81851.1128730729,0.0,1.0
2002-12-27,12.6,12.95,12.6,12.75,4100,8.15871619284593,8.38534719820276,8.15871619284593,8.25584376657028,6331.8785430113,0.0,1.0
2002-12-30,12.48,12.69,12.47,12.6,29300,8.08101413386644,8.21699273708054,8.07453896228482,8.15871619284593,45249.7661732271,0.0,1.0
2002-12-31,12.45,12.46,12.4,12.46,9200,8.06158861912157,8.06806379070319,8.02921276121345,8.06806379070319,14208.1177062693,0.0,1.0
2003-01-02,13.29,13.29,12.79,12.79,36800,8.60550303197796,8.60550303197796,8.28174445289678,8.28174445289678,56832.4708250771,0.0,1.0
2003-01-03,13.04,13.13,12.89,12.91,98300,8.44362374243737,8.50190028667198,8.34649616871302,8.35944651187626,151810.648970247,0.0,1.0
2003-01-06,13.2,13.34,13.01,13.24,53300,8.54722648774335,8.63787888988608,8.4241982276925,8.57312717406985,82314.421059147,0.0,1.0
2003-01-07,13.22,13.3,13.1,13.3,18600,8.5601768309066,8.61197820355959,8.48247477192711,8.61197820355959,28725.1075365879,0.0,1.0
2003-01-08,13.09,13.3,13.0,13.3,9100,8.47599960034549,8.61197820355959,8.41772305611087,8.61197820355959,14053.6816442446,0.0,1.0
2003-01-09,13.21,13.29,13.06,13.15,221700,8.55370165932498,8.60550303197796,8.45657408560062,8.51485062983523,342384.749508684,0.0,1.0
2003-01-10,13.29,13.3,12.96,13.21,12000,8.60550303197796,8.61197820355959,8.39182236978438,8.55370165932498,18532.3274429599,0.0,1.0
2003-01-13,13.28,13.29,13.05,13.2,151600,8.59902786039634,8.60550303197796,8.45009891401899,8.54722648774335,234125.070029394,0.0,1.0
2003-01-14,13.2,13.25,13.15,13.2,9900,8.54722648774335,8.57960234565147,8.51485062983523,8.54722648774335,15289.1701404419,0.0,1.0
2003-01-15,13.31,13.33,13.11,13.15,118500,8.61845337514121,8.63140371830446,8.48894994350874,8.51485062983523,183006.733499229,0.0,1.0
2003-01-16,13.24,13.34,13.15,13.33,78200,8.57312717406985,8.63787888988608,8.51485062983523,8.63140371830446,120769.000503289,0.0,1.0
2003-01-17,12.8,13.15,12.71,13.15,42500,8.2882196244784,8.51485062983523,8.22994308024379,8.51485062983523,65635.326360483,0.0,1.0
2003-01-21,12.49,12.84,12.41,12.67,115700,8.08748930544806,8.3141203108049,8.03568793279507,8.20404239391729,178682.523762539,0.0,1.0
2003-01-22,12.29,12.4,12.13,12.4,106000,7.95798587381559,8.02921276121345,7.85438312850961,8.02921276121345,163702.225746146,0.0,1.0
2003-01-23,12.38,12.54,12.22,12.54,111800,8.0162624180502,8.11986516335618,7.91265967274422,8.11986516335618,172659.517343577,0.0,1.0
2003-01-24,12.1,12.43,12.06,12.43,61200,7.83495761376474,8.04863827595832,7.80905692743824,8.04863827595832,94514.8699590956,0.0,1.0
2003-01-27,11.99,12.05,11.85,11.85,108800,7.76373072636688,7.80258175585662,7.67307832422414,7.67307832422414,168026.435482837,0.0,1.0
2003-01-28,11.76,12.09,11.71,12.09,30800,7.61480177998953,7.82848244218311,7.58242592208141,7.82848244218311,47566.3071035971,0.0,1.0
2003-01-29,11.76,12.09,11.71,12.09,10500,7.61480177998953,7.82848244218311,7.58242592208141,7.82848244218311,16215.7865125899,0.0,1.0
2003-01-30,11.84,11.86,11.78,11.86,4200,7.66660315264252,7.67955349580577,7.62775212315278,7.67955349580577,6486.31460503597,0.0,1.0
2003-01-31,11.89,11.94,11.71,11.83,206900,7.69897901055064,7.73135486845876,7.58242592208141,7.6601279810609,319528.212329034,0.0,1.0
2003-02-03,12.01,12.14,11.85,11.85,24200,7.77668106953012,7.86085830009123,7.67307832422414,7.67307832422414,37373.5270099692,0.0,1.0
2003-02-04,11.89,11.99,11.85,11.9,9300,7.69897901055064,7.76373072636688,7.67307832422414,7.70545418213226,14362.5537682939,0.0,1.0
2003-02-05,11.95,12.09,11.95,12.09,2400,7.73783004004038,7.82848244218311,7.73783004004038,7.82848244218311,3706.46548859198,0.0,1.0
2003-02-06,11.75,11.91,11.75,11.91,44500,7.60832660840791,7.71192935371389,7.60832660840791,7.71192935371389,68724.0476009763,0.0,1.0
2003-02-07,11.62,11.84,11.62,11.74,19700,7.5241493778468,7.66660315264252,7.5241493778468,7.60185143682628,30423.9042188592,0.0,1.0
2003-02-10,11.58,11.79,11.56,11.65,155400,7.4982486915203,7.6342272947344,7.48529834835706,7.54357489259167,239993.640386331,0.0,1.0
2003-02-11,11.35,11.79,11.35,11.79,565400,7.34931974514296,7.6342272947344,7.34931974514296,7.6342272947344,873181.494687461,0.0,1.0
2003-02-12,11.2,11.39,11.18,11.35,59000,7.2521921714186,7.37522043146945,7.23924182825535,7.34931974514296,91117.2765945529,0.0,1.0
2003-02-13,11.29,11.32,11.08,11.13,70300,7.31046871565321,7.32989423039809,7.17449011243912,7.20686597034724,108568.55160334,0.0,1.0
2003-02-14,11.24,11.39,11.17,11.19,6300,7.2780928577451,7.37522043146945,7.23276665667373,7.24571699983698,9729.47190755395,0.0,1.0
2003-02-18,11.77,11.79,11.46,11.46,194300,7.62127695157115,7.6342272947344,7.42054663254082,7.42054663254082,300069.268513926,0.0,1.0
2003-02-19,11.6,11.8,11.55,11.7,109200,7.51119903468355,7.64070246631603,7.47882317677543,7.57595075049979,168644.179730935,0.0,1.0
2003-02-20,11.66,11.79,11.56,11.6,9400,7.55005006417329,7.6342272947344,7.48529834835706,7.51119903468355,14516.9898303186,0.0,1.0
2003-02-21,11.71,11.84,11.71,11.8,7800,7.58242592208141,7.66660315264252,7.58242592208141,7.64070246631603,12046.012837924,0.0,1.0
2003-02-24,11.66,11.89,11.65,11.66,13700,7.55005006417329,7.69897901055064,7.54357489259167,7.55005006417329,21157.7404973792,0.0,1.0
2003-02-25,11.49,11.64,11.46,11.64,317400,7.43997214728569,7.53709972101005,7.42054663254082,7.53709972101005,490180.06086629,0.0,1.0
2003-02-26,11.7,11.74,11.5,11.5,36500,7.57595075049979,7.60185143682628,7.44644731886731,7.44644731886731,56369.1626390031,0.0,1.0
2003-02-27,11.8,11.8,11.48,11.51,94600,7.64070246631603,7.64070246631603,7.43349697570407,7.45292249044894,146096.514675334,0.0,1.0
2003-02-28,11.5,11.68,11.5,11.61,111700,7.44644731886731,7.56300040733654,7.44644731886731,7.51767420626517,172505.081281552,0.0,1.0
2003-03-03,11.48,11.93,11.45,11.6,72300,7.43349697570407,7.72487969687713,7.41407146095919,7.51119903468355,111657.272843833,0.0,1.0
2003-03-04,11.32,11.47,11.32,11.41,39000,7.32989423039809,7.42702180412244,7.32989423039809,7.3881707746327,60230.0641896197,0.0,1.0
2003-03-05,11.53,11.54,11.33,11.33,10500,7.46587283361218,7.47234800519381,7.33636940197971,7.33636940197971,16215.7865125899,0.0,1.0
2003-03-06,11.38,11.53,11.26,11.45,33600,7.36874525988783,7.46587283361218,7.29104320090834,7.41407146095919,51890.5168402878,0.0,1.0
2003-03-07,11.43,11.43,11.26,11.26,30100,7.40112111779595,7.40112111779595,7.29104320090834,7.29104320090834,46485.2546694244,0.0,1.0
2003-03-10,11.39,11.64,11.28,11.64,16800,7.37522043146945,7.53709972101005,7.30399354407159,7.53709972101005,25945.2584201439,0.0,1.0
2003-03-11,11.33,11.54,11.31,11.31,31600,7.33636940197971,7.47234800519381,7.32341905881646,7.32341905881646,48801.7955997944,0.0,1.0
2003-03-12,11.42,11.42,11.27,11.31,12900,7.39464594621432,7.39464594621432,7.29751837248997,7.32341905881646,19922.2520011819,0.0,1.0
2003-03-13,11.6,11.68,11.51,11.52,49200,7.51119903468355,7.56300040733654,7.45292249044894,7.45939766203056,75982.5425161357,0.0,1.0
2003-03-14,11.61,11.76,11.5,11.74,12600,7.51767420626517,7.61480177998953,7.44644731886731,7.60185143682628,19458.9438151079,0.0,1.0
2003-03-17,12.01,12.03,11.69,11.75,60900,7.77668106953012,7.78963141269337,7.56947557891816,7.60832660840791,94051.5617730216,0.0,1.0
2003-03-18,11.88,12.05,11.87,12.05,11800,7.69250383896902,7.80258175585662,7.68602866738739,7.80258175585662,18223.4553189106,0.0,1.0
2003-03-19,12.0,12.07,11.86,12.0,159600,7.7702058979485,7.81553209901987,7.67955349580577,7.7702058979485,246479.954991367,0.0,1.0
2003-03-20,11.9,11.95,11.73,11.85,116300,7.70545418213226,7.73783004004038,7.59537626524466,7.67307832422414,179609.140134687,0.0,1.0
2003-03-21,12.19,12.19,11.87,12.19,46000,7.89323415799935,7.89323415799935,7.68602866738739,7.89323415799935,71040.5885313464,0.0,1.0
2003-03-24,11.9,12.09,11.84,11.86,5000,7.70545418213226,7.82848244218311,7.66660315264252,7.67955349580577,7721.8031012333,0.0,1.0
2003-03-25,11.82,11.98,11.82,11.94,11500,7.65365280947927,7.75725555478525,7.65365280947927,7.73135486845876,17760.1471328366,0.0,1.0
2003-03-26,11.95,12.06,11.8,11.91,33000,7.73783004004038,7.80905692743824,7.64070246631603,7.71192935371389,50963.9004681398,0.0,1.0
2003-03-27,11.95,11.95,11.7,11.75,19600,7.73783004004038,7.73783004004038,7.57595075049979,7.60832660840791,30269.4681568345,0.0,1.0
2003-03-28,11.76,11.96,11.67,11.7,18100,7.61480177998953,7.74430521162201,7.55652523575492,7.57595075049979,27952.9272264645,0.0,1.0
2003-03-31,11.64,11.8,11.56,11.57,28700,7.53709972101005,7.64070246631603,7.48529834835706,7.49177351993868,44323.1498010791,0.0,1.0
2003-04-01,11.87,11.9,11.64,11.65,27000,7.68602866738739,7.70545418213226,7.53709972101005,7.54357489259167,41697.7367466598,0.0,1.0
2003-04-02,12.22,12.22,11.82,11.99,132700,7.91265967274422,7.91265967274422,7.65365280947927,7.76373072636688,204936.654306732,0.0,1.0
2003-04-03,12.2,12.33,12.14,12.21,298600,7.89970932958097,7.98388656014208,7.86085830009123,7.9061845011626,461146.081205653,0.0,1.0
2003-04-04,12.23,12.34,12.11,12.28,10400,7.91913484432585,7.99036173172371,7.84143278534636,7.95151070223397,16061.3504505653,0.0,1.0
2003-04-07,12.5,12.64,12.42,12.45,106000,8.09396447702969,8.18461687917242,8.0421631043767,8.06158861912157,163702.225746146,0.0,1.0
2003-04-08,12.59,12.65,12.41,12.41,2600,8.1522410212643,8.19109205075404,8.03568793279507,8.03568793279507,4015.33761264132,0.0,1.0
2003-04-09,12.33,12.64,12.31,12.64,10100,7.98388656014208,8.18461687917242,7.97093621697884,8.18461687917242,15598.0422644913,0.0,1.0
2003-04-10,12.28,12.49,12.25,12.49,8900,7.95151070223397,8.08748930544806,7.93208518748909,8.08748930544806,13744.8095201953,0.0,1.0
2003-04-11,12.39,12.39,12.28,12.36,32500,8.02273758963183,8.02273758963183,7.95151070223397,8.00331207488695,50191.7201580164,0.0,1.0
2003-04-14,12.42,12.42,12.41,12.41,6000,8.0421631043767,8.0421631043767,8.03568793279507,8.03568793279507,9266.16372147996,0.0,1.0
2003-04-15,12.69,12.69,12.47,12.47,24800,8.21699273708054,8.21699273708054,8.07453896228482,8.07453896228482,38300.1433821172,0.0,1.0
2003-04-16,12.74,12.75,12.6,12.6,5000,8.24936859498866,8.25584376657028,8.15871619284593,8.15871619284593,7721.8031012333,0.0,1.0
2003-04-17,12.67,12.68,12.67,12.68,600,8.20404239391729,8.21051756549891,8.20404239391729,8.21051756549891,926.616372147996,0.0,1.0
2003-04-21,12.75,12.85,12.75,12.85,6200,8.25584376657028,8.32059548238652,8.25584376657028,8.32059548238652,9575.03584552929,0.0,1.0
2003-04-22,12.91,12.94,12.71,12.71,23000,8.35944651187626,8.37887202662113,8.22994308024379,8.22994308024379,35520.2942656732,0.0,1.0
2003-04-23,12.97,13.02,12.94,12.94,8700,8.398297541366,8.43067339927412,8.37887202662113,8.37887202662113,13435.9373961459,0.0,1.0
2003-04-24,13.01,13.16,12.96,13.01,235400,8.4241982276925,8.52132580141686,8.39182236978438,8.4241982276925,363542.490006064,0.0,1.0
2003-04-25,13.01,13.15,13.01,13.01,17300,8.4241982276925,8.51485062983523,8.4241982276925,8.4241982276925,26717.4387302672,0.0,1.0
2003-04-28,13.18,13.2,13.1,13.17,10700,8.5342761445801,8.54722648774335,8.48247477192711,8.52780097299848,16524.6586366393,0.0,1.0
2003-04-29,13.48,13.55,13.34,13.35,211300,8.72853129202882,8.77385749310018,8.63787888988608,8.64435406146771,326323.399058119,0.0,1.0
2003-04-30,13.52,13.65,13.52,13.55,44900,8.75443197835531,8.83860920891642,8.75443197835531,8.77385749310018,69341.791849075,0.0,1.0
2003-05-01,13.52,13.65,13.5,13.5,31200,8.75443197835531,8.83860920891642,8.74148163519206,8.74148163519206,48184.0513516958,0.0,1.0
2003-05-02,13.93,13.93,13.52,13.52,24000,9.01991401320188,9.01991401320188,8.75443197835531,8.75443197835531,37064.6548859199,0.0,1.0
2003-05-05,13.96,14.2,13.87,14.05,43700,9.03933952794676,9.19474364590572,8.98106298371214,9.09761607218137,67488.559104779,0.0,1.0
2003-05-06,13.77,14.1,13.75,14.1,66200,8.9163112678959,9.12999193008949,8.90336092473266,9.12999193008949,102236.673060329,0.0,1.0
2003-05-07,13.81,13.92,13.75,13.77,41900,8.9422119542224,9.01343884162026,8.90336092473266,8.9163112678959,64708.709988335,0.0,1.0
2003-05-08,13.68,13.8,13.62,13.72,38800,8.85803472366129,8.93573678264078,8.81918369417155,8.88393540998779,59921.1920655704,0.0,1.0
2003-05-09,13.88,13.89,13.78,13.85,8200,8.98753815529377,8.99401332687539,8.92278643947753,8.96811264054889,12663.7570860226,0.0,1.0
2003-05-12,13.86,13.94,13.81,13.93,6800,8.97458781213052,9.02638918478351,8.9422119542224,9.01991401320188,10501.6522176773,0.0,1.0
2003-05-13,13.81,14.0,13.65,13.8,67600,8.9422119542224,9.06524021427325,8.83860920891642,8.93573678264078,104398.777928674,0.0,1.0
2003-05-14,13.89,13.9,13.72,13.9,81800,8.99401332687539,9.00048849845701,8.88393540998779,9.00048849845701,126328.698736177,0.0,1.0
2003-05-15,13.86,13.99,13.67,13.9,8000,8.97458781213052,9.05876504269163,8.85155955207967,9.00048849845701,12354.8849619733,0.0,1.0
2003-05-16,13.65,13.89,13.63,13.89,46300,8.83860920891642,8.99401332687539,8.82565886575317,8.99401332687539,71503.8967174203,0.0,1.0
2003-05-19,13.39,13.65,13.37,13.5,66200,8.6702547477942,8.83860920891642,8.65730440463095,8.74148163519206,102236.673060329,0.0,1.0
2003-05-20,13.53,13.64,13.43,13.45,687500,8.76090714993693,8.8321340373348,8.6961554341207,8.70910577728394,1061747.92641958,0.0,1.0
2003-05-21,13.58,13.64,13.37,13.57,8400,8.79328300784505,8.8321340373348,8.65730440463095,8.78680783626343,12972.6292100719,0.0,1.0
2003-05-22,13.61,13.8,13.46,13.46,11700,8.81270852258992,8.93573678264078,8.71558094886557,8.71558094886557,18069.0192568859,0.0,1.0
2003-05-23,13.85,13.89,13.64,13.7,43600,8.96811264054889,8.99401332687539,8.8321340373348,8.87098506682454,67334.1230427544,0.0,1.0
2003-05-27,13.93,14.0,13.64,13.64,687400,9.01991401320188,9.06524021427325,8.8321340373348,8.8321340373348,1061593.49035755,0.0,1.0
2003-05-28,14.09,14.2,13.87,14.05,145800,9.12351675850786,9.19474364590572,8.98106298371214,9.09761607218137,225167.778431963,0.0,1.0
2003-05-29,14.04,14.16,14.0,14.0,1040900,9.09114090059975,9.16884295957923,9.06524021427325,9.06524021427325,1607524.96961475,0.0,1.0
2003-05-30,14.08,14.29,14.04,14.04,38800,9.11704158692624,9.25302019014034,9.09114090059975,9.09114090059975,59921.1920655704,0.0,1.0
2003-06-02,14.44,14.5,14.14,14.3,1257100,9.3501477638647,9.38899879335444,9.15589261641598,9.25949536172196,1941415.73571208,0.0,1.0
2003-06-03,14.37,14.4,14.16,14.26,211900,9.30482156279333,9.3242470775382,9.16884295957923,9.23359467539547,327250.015430267,0.0,1.0
2003-06-04,14.23,14.29,14.15,14.28,341800,9.2141691606506,9.25302019014034,9.16236778799761,9.24654501855871,527862.460000308,0.0,1.0
2003-06-05,14.14,14.29,14.03,14.03,407900,9.15589261641598,9.25302019014034,9.08466572901812,9.08466572901812,629944.696998613,0.0,1.0
2003-06-06,13.93,14.4,13.93,14.4,57400,9.01991401320188,9.3242470775382,9.01991401320188,9.3242470775382,88646.2996021583,0.0,1.0
2003-06-09,13.86,13.99,13.72,13.8,37600,8.97458781213052,9.05876504269163,8.88393540998779,8.93573678264078,58067.9593212744,0.0,1.0
2003-06-10,13.94,14.13,13.8,13.99,226500,9.02638918478351,9.14941744483436,8.93573678264078,9.05876504269163,349797.680485868,0.0,1.0
2003-06-11,14.16,14.32,13.92,14.25,494200,9.16884295957923,9.27244570488521,9.01343884162026,9.22711950381384,763223.018525899,0.0,1.0
2003-06-12,14.29,14.38,14.2,14.3,43600,9.25302019014034,9.31129673437495,9.19474364590572,9.25949536172196,67334.1230427544,0.0,1.0
2003-06-13,14.25,14.35,14.09,14.29,1495400,9.22711950381384,9.29187121963008,9.12351675850786,9.25302019014034,2309436.87151686,0.0,1.0
2003-06-16,14.51,14.55,14.24,14.38,648800,9.39547396493606,9.42137465126256,9.22064433223222,9.31129673437495,1001981.17041603,0.0,1.0
2003-06-17,14.8,14.8,14.5,14.65,67900,9.58325394080315,9.58325394080315,9.38899879335444,9.48612636707879,104862.086114748,0.0,1.0
2003-06-18,14.67,14.68,14.42,14.67,115300,9.49907671024204,9.50555188182367,9.33719742070145,9.49907671024204,178064.77951444,0.0,1.0
2003-06-19,14.53,14.69,14.51,14.6,27100,9.40842430809931,9.51202705340529,9.39547396493606,9.45375050917067,41852.1728086845,0.0,1.0
2003-06-20,14.53,14.73,14.53,14.69,12400,9.40842430809931,9.53792773973178,9.40842430809931,9.51202705340529,19150.0716910586,0.0,1.0
2003-06-23,14.42,14.63,14.3,14.63,22400,9.33719742070145,9.47317602391555,9.25949536172196,9.47317602391555,34593.6778935252,0.0,1.0
2003-06-24,14.42,14.57,14.26,14.26,62700,9.33719742070145,9.4343249944258,9.23359467539547,9.23359467539547,96831.4108894655,0.0,1.0
2003-06-25,14.57,14.73,14.51,14.6,148900,9.4343249944258,9.53792773973178,9.39547396493606,9.45375050917067,229955.296354728,0.0,1.0
2003-06-26,14.53,14.72,14.43,14.6,51300,9.40842430809931,9.53145256815016,9.34367259228307,9.45375050917067,79225.6998186536,0.0,1.0
2003-06-27,14.48,14.74,14.48,14.5,45500,9.37604845019119,9.54440291131341,9.37604845019119,9.38899879335444,70268.408221223,0.0,1.0
2003-06-30,14.46,14.73,14.46,14.73,6900,9.36309810702794,9.53792773973178,9.36309810702794,9.53792773973178,10656.088279702,0.0,1.0
2003-07-01,14.74,14.74,14.33,14.55,67700,9.54440291131341,9.54440291131341,9.27892087646683,9.42137465126256,104553.213990699,0.0,1.0
2003-07-02,14.82,14.82,14.61,14.61,14700,9.5962042839664,9.5962042839664,9.4602256807523,9.4602256807523,22702.1011176259,0.0,1.0
2003-07-03,14.75,14.81,14.63,14.74,6800,9.55087808289503,9.58972911238478,9.47317602391555,9.54440291131341,10501.6522176773,0.0,1.0
2003-07-07,14.85,14.9,14.69,14.79,41200,9.61562979871127,9.64800565661939,9.51202705340529,9.57677876922153,63627.6575541624,0.0,1.0
2003-07-08,14.67,14.76,14.61,14.75,185800,9.49907671024204,9.55735325447666,9.4602256807523,9.55087808289503,286942.203241829,0.0,1.0
2003-07-09,14.68,14.78,14.62,14.65,138100,9.50555188182367,9.5703035976399,9.46670085233392,9.48612636707879,213276.201656064,0.0,1.0
2003-07-10,14.5,14.72,14.41,14.56,18400,9.38899879335444,9.53145256815016,9.33072224911982,9.42784982284418,28416.2354125385,0.0,1.0
2003-07-11,14.65,14.75,14.49,14.71,10500,9.48612636707879,9.55087808289503,9.38252362177281,9.52497739656854,16215.7865125899,0.0,1.0
2003-07-14,14.8,14.85,14.66,14.66,20300,9.58325394080315,9.61562979871127,9.49260153866042,9.49260153866042,31350.5205910072,0.0,1.0
2003-07-15,14.57,14.7,14.5,14.7,36900,9.4343249944258,9.51850222498691,9.38899879335444,9.51850222498691,56986.9068871018,0.0,1.0
2003-07-16,14.5,14.65,14.49,14.56,22400,9.38899879335444,9.48612636707879,9.38252362177281,9.42784982284418,34593.6778935252,0.0,1.0
2003-07-17,14.49,14.6,14.41,14.5,213300,9.38252362177281,9.45375050917067,9.33072224911982,9.38899879335444,329412.120298613,0.0,1.0
2003-07-18,14.6,14.6,14.45,14.5,67900,9.45375050917067,9.45375050917067,9.35662293544632,9.38899879335444,104862.086114748,0.0,1.0
2003-07-21,14.48,14.54,14.42,14.53,9600,9.37604845019119,9.41489947968093,9.33719742070145,9.40842430809931,14825.8619543679,0.0,1.0
2003-07-22,14.88,14.9,14.59,14.8,144100,9.63505531345614,9.64800565661939,9.44727533758905,9.58325394080315,222542.365377544,0.0,1.0
2003-07-23,14.85,14.85,14.68,14.85,14100,9.61562979871127,9.61562979871127,9.50555188182367,9.61562979871127,21775.4847454779,0.0,1.0
2003-07-24,14.87,15.16,14.86,15.0,21000,9.62858014187452,9.81636011774161,9.62210497029289,9.71275737243563,32431.5730251798,0.0,1.0
2003-07-25,15.18,15.19,14.95,15.02,82200,9.82931046090485,9.83578563248648,9.68038151452751,9.72570771559887,126946.442984275,0.0,1.0
2003-07-28,15.12,15.25,15.11,15.25,176600,9.79045943141511,9.87463666197622,9.78398425983349,9.87463666197622,272734.08553556,0.0,1.0
2003-07-29,14.96,15.13,14.85,15.13,14100,9.68685668610913,9.79693460299674,9.61562979871127,9.79693460299674,21775.4847454779,0.0,1.0
2003-07-30,15.0,15.05,14.83,14.83,18000,9.71275737243563,9.74513323034375,9.60267945554802,9.60267945554802,27798.4911644399,0.0,1.0
2003-07-31,15.12,15.24,15.05,15.08,295800,9.79045943141511,9.86816149039459,9.74513323034375,9.76455874508862,456821.871468962,0.0,1.0
2003-08-01,15.06,15.2,14.96,15.01,36800,9.75160840192537,9.8422608040681,9.68685668610913,9.71923254401725,56832.4708250771,0.0,1.0
2003-08-04,14.81,15.0,14.81,15.0,8600,9.58972911238478,9.71275737243563,9.58972911238478,9.71275737243563,13281.5013341213,0.0,1.0
2003-08-05,14.66,14.9,14.66,14.82,1106900,9.49260153866042,9.64800565661939,9.49260153866042,9.5962042839664,1709452.77055103,0.0,1.0
2003-08-06,14.74,14.74,14.58,14.69,18800,9.54440291131341,9.54440291131341,9.44080016600743,9.51202705340529,29033.9796606372,0.0,1.0
2003-08-07,14.76,14.87,14.64,14.79,6700,9.55735325447666,9.62858014187452,9.47965119549717,9.57677876922153,10347.2161556526,0.0,1.0
2003-08-08,14.83,14.83,14.83,14.83,500,9.60267945554802,9.60267945554802,9.60267945554802,9.60267945554802,772.18031012333,0.0,1.0
2003-08-11,14.89,14.99,14.74,14.9,6800,9.64153048503776,9.706282200854,9.54440291131341,9.64800565661939,10501.6522176773,0.0,1.0
2003-08-12,14.87,14.92,14.81,14.9,52700,9.62858014187452,9.66095599978263,9.58972911238478,9.64800565661939,81387.8046869989,0.0,1.0
2003-08-13,14.93,14.93,14.71,14.81,341500,9.66743117136426,9.66743117136426,9.52497739656854,9.58972911238478,527399.151814234,0.0,1.0
2003-08-14,15.07,15.23,14.86,14.86,30400,9.75808357350699,9.86168631881297,9.62210497029289,9.62210497029289,46948.5628554985,0.0,1.0
2003-08-15,15.04,15.04,15.04,15.04,1500,9.73865805876212,9.73865805876212,9.73865805876212,9.73865805876212,2316.54093036999,0.0,1.0
2003-08-18,15.08,15.18,15.04,15.04,10600,9.76455874508862,9.82931046090485,9.73865805876212,9.73865805876212,16370.2225746146,0.0,1.0
2003-08-19,15.02,15.14,15.0,15.1,35400,9.72570771559887,9.80340977457836,9.71275737243563,9.77750908825186,54670.3659567318,0.0,1.0
2003-08-20,15.04,15.14,14.87,15.01,1219100,9.73865805876212,9.80340977457836,9.62858014187452,9.71923254401725,1882730.0321427,0.0,1.0
2003-08-21,15.19,15.19,15.02,15.07,481300,9.83578563248648,9.83578563248648,9.72570771559887,9.75808357350699,743300.766524717,0.0,1.0
2003-08-22,15.1,15.24,15.02,15.2,350100,9.77750908825186,9.86816149039459,9.72570771559887,9.8422608040681,540680.653148356,0.0,1.0
2003-08-25,14.95,14.97,14.89,14.97,1600,9.68038151452751,9.69333185769075,9.64153048503776,9.69333185769075,2470.97699239466,0.0,1.0
2003-08-26,14.92,14.94,14.75,14.94,6200,9.66095599978263,9.67390634294588,9.55087808289503,9.67390634294588,9575.0358455293,0.0,1.0
2003-08-27,14.99,14.99,14.78,14.85,7300,9.706282200854,9.706282200854,9.5703035976399,9.61562979871127,11273.8325278006,0.0,1.0
2003-08-28,14.95,15.0,14.92,15.0,163000,9.68038151452751,9.71275737243563,9.66095599978263,9.71275737243563,251730.781100205,0.0,1.0
2003-08-29,14.96,15.01,14.91,14.91,61100,9.68685668610913,9.71923254401725,9.65448082820101,9.65448082820101,94360.4338970709,0.0,1.0
2003-09-02,15.34,15.34,14.94,15.0,132500,9.93291320621083,9.93291320621083,9.67390634294588,9.71275737243563,204627.782182682,0.0,1.0
2003-09-03,15.5,15.66,15.29,15.34,1204500,10.0365159515168,10.1401186968228,9.90053734830271,9.93291320621083,1860182.3670871,0.0,1.0
2003-09-04,15.56,15.69,15.38,15.5,11200,10.0753669810066,10.1595442115677,9.95881389253733,10.0365159515168,17296.8389467625,0.0,1.0
2003-09-05,15.64,15.73,15.45,15.45,9500,10.1271683536595,10.1854448978942,10.0041400936087,10.0041400936087,14671.4258923433,0.0,1.0
2003-09-08,15.55,15.7,15.48,15.63,9500,10.0688918094249,10.1660193831493,10.0235656083536,10.1206931820779,14671.4258923433,0.0,1.0
2003-09-09,15.35,15.58,15.22,15.58,22700,9.93938837779246,10.0883173241698,9.85521114723135,10.0883173241698,35056.9860795992,0.0,1.0
2003-09-10,15.41,15.49,15.32,15.32,6100,9.9782394072822,10.0300407799352,9.91996286304759,9.91996286304759,9420.59978350462,0.0,1.0
2003-09-11,15.21,15.6,15.21,15.6,52300,9.84873597564972,10.1012676673331,9.84873597564972,10.1012676673331,80770.0604389003,0.0,1.0
2003-09-12,15.27,15.44,15.16,15.25,383800,9.88758700513947,9.99766492202707,9.81636011774161,9.87463666197622,592725.606050668,0.0,1.0
2003-09-15,15.39,15.41,15.31,15.4,67100,9.96528906411895,9.9782394072822,9.91348769146596,9.97176423570058,103626.597618551,0.0,1.0
2003-09-16,15.51,15.59,15.31,15.31,25500,10.0429911230984,10.0947924957514,9.91348769146596,9.91348769146596,39381.19581629,0.0,1.0
2003-09-17,15.4,15.59,15.32,15.53,14500,9.97176423570058,10.0947924957514,9.91996286304759,10.0559414662617,22393.2289935766,0.0,1.0
2003-09-18,15.59,15.65,15.31,15.31,8600,10.0947924957514,10.1336435252412,9.91348769146596,9.91348769146596,13281.5013341213,0.0,1.0
2003-09-19,15.74,15.82,15.58,15.78,114800,10.1919200694758,10.2437214421288,10.0883173241698,10.2178207558023,177292.599204316,0.0,1.0
2003-09-22,15.64,15.65,15.52,15.65,16800,10.1271683536595,10.1336435252412,10.0494662946801,10.1336435252412,25945.258420144,0.0,1.0
2003-09-23,15.7,15.8,15.54,15.8,43300,10.1660193831493,10.2307710989655,10.0624166378433,10.2307710989655,66870.8148566803,0.0,1.0
2003-09-24,15.69,15.71,15.56,15.65,152400,10.1595442115677,10.1724945547309,10.0753669810066,10.1336435252412,235360.55852559,0.0,1.0
2003-09-25,15.41,15.68,15.4,15.59,25300,9.9782394072822,10.153069039986,9.97176423570058,10.0947924957514,39072.3236922405,0.0,1.0
2003-09-26,15.36,15.4,15.25,15.4,29200,9.94586354937408,9.97176423570058,9.87463666197622,9.97176423570058,45095.3301112025,0.0,1.0
2003-09-29,15.4,15.43,15.18,15.35,91900,9.97176423570058,9.99118975044545,9.82931046090485,9.93938837779246,141926.741000668,0.0,1.0
2003-09-30,15.42,15.54,15.26,15.44,52400,9.98471457886382,10.0624166378433,9.88111183355784,9.99766492202707,80924.496500925,0.0,1.0
2003-10-01,15.61,15.75,15.46,15.46,255600,10.1077428389147,10.1983952410574,10.0106152651903,10.0106152651903,394738.574535045,0.0,1.0
2003-10-02,15.25,15.6,15.07,15.6,97600,9.87463666197622,10.1012676673331,9.75808357350699,10.1012676673331,150729.596536074,0.0,1.0
2003-10-03,15.11,15.35,15.1,15.25,229600,9.78398425983349,9.93938837779246,9.77750908825186,9.87463666197622,354585.198408633,0.0,1.0
2003-10-06,15.05,15.31,15.05,15.25,544400,9.74513323034375,9.91348769146596,9.74513323034375,9.87463666197622,840749.921662281,0.0,1.0
2003-10-07,15.12,15.19,15.0,15.08,1062400,9.79045943141511,9.83578563248648,9.71275737243563,9.76455874508862,1640728.72295005,0.0,1.0
2003-10-08,15.12,15.25,15.12,15.23,15000,9.79045943141511,9.87463666197622,9.79045943141511,9.86168631881297,23165.4093036999,0.0,1.0
2003-10-09,15.5,15.55,15.31,15.31,327800,10.0365159515168,10.0688918094249,9.91348769146596,9.91348769146596,506241.411316856,0.0,1.0
2003-10-10,15.67,15.68,15.31,15.49,10200,10.1465938684044,10.153069039986,9.91348769146596,10.0300407799352,15752.478326516,0.0,1.0
2003-10-13,15.6,15.7,15.52,15.7,59800,10.1012676673331,10.1660193831493,10.0494662946801,10.1660193831493,92352.7650907498,0.0,1.0
2003-10-14,15.45,15.6,15.27,15.52,22700,10.0041400936087,10.1012676673331,9.88758700513947,10.0494662946801,35056.9860795991,0.0,1.0
2003-10-15,15.31,15.45,15.22,15.45,192300,9.91348769146596,10.0041400936087,9.85521114723135,10.0041400936087,296980.547273433,0.0,1.0
2003-10-16,15.06,15.25,15.05,15.18,62500,9.75160840192537,9.87463666197622,9.74513323034375,9.82931046090485,96522.5387654162,0.0,1.0
2003-10-17,15.34,15.34,15.11,15.16,416500,9.93291320621083,9.93291320621083,9.78398425983349,9.81636011774161,643226.198332734,0.0,1.0
2003-10-20,15.4,15.49,15.26,15.26,83500,9.97176423570058,10.0300407799352,9.88111183355784,9.88111183355784,128954.111790596,0.0,1.0
2003-10-21,15.58,15.72,15.43,15.58,13600,10.0883173241698,10.1789697263125,9.99118975044545,10.0883173241698,21003.3044353546,0.0,1.0
2003-10-22,15.4,15.58,15.22,15.58,138300,9.97176423570058,10.0883173241698,9.85521114723135,10.0883173241698,213585.073780113,0.0,1.0
2003-10-23,15.42,15.5,15.25,15.25,111700,9.98471457886382,10.0365159515168,9.87463666197622,9.87463666197622,172505.081281552,0.0,1.0
2003-10-24,15.36,15.46,15.27,15.27,450300,9.94586354937408,10.0106152651903,9.88758700513947,9.88758700513947,695425.587297071,0.0,1.0
2003-10-27,15.55,15.55,15.47,15.49,130600,10.0688918094249,10.0688918094249,10.0170904367719,10.0300407799352,201693.497004214,0.0,1.0
2003-10-28,15.65,15.65,15.53,15.53,87000,10.1336435252412,10.1336435252412,10.0559414662617,10.0559414662617,134359.373961459,0.0,1.0
2003-10-29,15.56,15.65,15.51,15.6,267900,10.0753669810066,10.1336435252412,10.0429911230984,10.1012676673331,413734.210164078,0.0,1.0
2003-10-30,15.81,15.9,15.6,15.75,124500,10.2372462705471,10.2955228147818,10.1012676673331,10.1983952410574,192272.89722071,0.0,1.0
2003-10-31,15.97,16.12,15.75,15.75,424800,10.3408490158531,10.4379765895775,10.1983952410574,10.1983952410574,656044.391480783,0.0,1.0
2003-11-03,16.41,16.42,16.06,16.19,943200,10.6257565654446,10.6322317370262,10.3991255600877,10.4833027906489,1456640.93701665,0.0,1.0
2003-11-04,16.49,16.74,16.41,16.5,1630800,10.6775579380976,10.8394372276382,10.6257565654446,10.6840331096792,2518543.29949824,0.0,1.0
2003-11-05,16.48,16.64,16.29,16.36,43800,10.6710827665159,10.7746855118219,10.5480545064651,10.5933807075365,67642.995166804,0.0,1.0
2003-11-06,16.63,16.8,16.42,16.55,120600,10.7682103402403,10.8782882571279,10.6322317370262,10.7164089675873,186249.890801747,0.0,1.0
2003-11-07,16.82,16.99,16.72,16.85,142900,10.8912386002911,11.0013165171788,10.8264868844749,10.910664115036,220689.132633249,0.0,1.0
2003-11-10,16.79,16.89,16.73,16.89,89100,10.8718130855463,10.9365648013625,10.8329620560565,10.9365648013625,137602.531263977,0.0,1.0
2003-11-11,16.53,16.8,16.52,16.64,66800,10.7034586244241,10.8782882571279,10.6969834528424,10.7746855118219,103163.289432476,0.0,1.0
2003-11-12,16.76,16.88,16.51,16.59,110700,10.8523875708014,10.9300896297809,10.6905082812608,10.7423096539138,170960.720661305,0.0,1.0
2003-11-13,16.99,17.09,16.8,16.94,119200,11.0013165171788,11.066068232995,10.8782882571279,10.9689406592706,184087.785933401,0.0,1.0
2003-11-14,16.9,17.14,16.86,17.14,396200,10.9430399729441,11.0984440909031,10.9171392866176,11.0984440909031,611875.677741729,0.0,1.0
2003-11-17,16.63,16.87,16.54,16.82,244600,10.7682103402403,10.9236144581993,10.7099337960057,10.8912386002911,377750.607712333,0.0,1.0
2003-11-18,16.75,16.94,16.65,16.9,307500,10.8459123992198,10.9689406592706,10.7811606834035,10.9430399729441,474890.890725847,0.0,1.0
2003-11-19,16.45,16.65,16.35,16.65,217700,10.6516572517711,10.7811606834035,10.5869055359548,10.7811606834035,336207.307027697,0.0,1.0
2003-11-20,16.41,16.44,16.25,16.26,424000,10.6257565654446,10.6451820801894,10.5221538201386,10.5286289917202,654808.902984582,0.0,1.0
2003-11-21,16.27,16.29,16.07,16.21,506800,10.5351041633018,10.5480545064651,10.4056007316694,10.4962531338121,782681.96234101,0.0,1.0
2003-11-24,15.96,16.4,15.9,16.4,1901800,10.3343738442715,10.619281393863,10.2955228147818,10.619281393863,2937065.0275851,0.0,1.0
2003-11-25,16.05,16.05,15.75,15.75,593100,10.3926503885061,10.3926503885061,10.1983952410574,10.1983952410574,915960.283868296,0.0,1.0
2003-11-26,16.19,16.25,15.94,16.25,13400,10.4833027906489,10.5221538201386,10.3214235011083,10.5221538201386,20694.4323113051,0.0,1.0
2003-11-28,16.31,16.35,16.07,16.1,65800,10.5610048496283,10.5869055359548,10.4056007316694,10.4250262464142,101618.928812231,0.0,1.0
2003-12-01,16.65,16.8,16.36,16.36,94600,10.7811606834035,10.8782882571279,10.5933807075365,10.5933807075365,146096.514675335,0.0,1.0
2003-12-02,16.8,16.83,16.56,16.62,332100,10.8782882571279,10.8977137718728,10.7228841391689,10.7617351686587,512882.161983916,0.0,1.0
2003-12-03,16.72,16.99,16.72,16.81,102500,10.8264868844749,11.0013165171788,10.8264868844749,10.8847634287095,158296.963575283,0.0,1.0
2003-12-04,16.74,16.89,16.63,16.71,40200,10.8394372276382,10.9365648013625,10.7682103402403,10.8200117128933,62083.2969339155,0.0,1.0
2003-12-05,16.57,16.64,16.46,16.6,93400,10.7293593107506,10.7746855118219,10.6581324233527,10.7487848254954,144243.281931037,0.0,1.0
2003-12-08,16.57,16.69,16.44,16.46,165700,10.7293593107506,10.80706136973,10.6451820801894,10.6581324233527,255900.55477487,0.0,1.0
2003-12-09,16.37,16.7,16.37,16.7,23100,10.5998558791181,10.8135365413117,10.5998558791181,10.8135365413117,35674.7303276978,0.0,1.0
2003-12-10,16.28,16.5,16.25,16.48,16700,10.5415793348835,10.6840331096792,10.5221538201386,10.6710827665159,25790.8223581191,0.0,1.0
2003-12-11,16.47,16.47,16.29,16.43,28200,10.6646075949343,10.6646075949343,10.5480545064651,10.6387069086078,43550.9694909559,0.0,1.0
2003-12-12,16.47,16.54,16.3,16.45,49700,10.6646075949343,10.7099337960057,10.5545296780467,10.6516572517711,76754.7228262591,0.0,1.0
2003-12-15,16.19,16.48,16.15,16.47,42700,10.4833027906489,10.6710827665159,10.4574021043224,10.6646075949343,65944.1984845321,0.0,1.0
2003-12-16,16.23,16.39,16.05,16.08,59600,10.5092034769753,10.6128062222813,10.3926503885061,10.412075903251,92043.8929667013,0.0,1.0
2003-12-17,16.43,16.43,16.21,16.21,118200,10.6387069086078,10.6387069086078,10.4962531338121,10.4962531338121,182543.425313156,0.0,1.0
2003-12-18,16.67,16.69,16.36,16.55,106800,10.7941110265668,10.80706136973,10.5933807075365,10.7164089675873,164937.714242343,0.0,1.0
2003-12-19,16.62,16.75,16.44,16.5,101100,10.7617351686587,10.8459123992198,10.6451820801894,10.6840331096792,156134.858706937,0.0,1.0
2003-12-22,16.49,16.56,16.27,16.45,139200,10.8119177484163,10.857814306475,10.6676714230887,10.7856911438112,212303.501877474,0.2075,1.0
2003-12-23,16.53,16.68,16.31,16.43,72200,10.8381443530213,10.9364941202901,10.6938980276937,10.7725778415087,110117.189910587,0.0,1.0
2003-12-24,16.61,16.65,16.47,16.6,85100,10.8905975622313,10.9168241668363,10.7988044461138,10.88404091108,129791.867886301,0.0,1.0
2003-12-26,16.55,16.57,16.5,16.5,5700,10.8512576553238,10.8643709576263,10.8184743995675,10.8184743995675,8693.46236136212,0.0,1.0
2003-12-29,16.82,16.83,16.59,16.59,87400,11.0282872364076,11.0348438875589,10.8774842599288,10.8774842599288,133299.756207553,0.0,1.0
2003-12-30,16.97,16.99,16.83,16.93,185200,11.1266370036764,11.1397503059789,11.0348438875589,11.1004103990714,282461.268302503,0.0,1.0
2003-12-31,17.08,17.1,16.91,16.99,65000,11.1987601663402,11.2118734686427,11.0872970967689,11.1397503059789,99135.9742962348,0.0,1.0
2004-01-02,17.01,17.55,16.95,16.95,63700,11.1528636082814,11.5069227704491,11.1135237013739,11.1135237013739,97153.2548103103,0.0,1.0
2004-01-05,17.85,18.0,17.52,17.58,640900,11.7036223049867,11.8019720722555,11.4872528169953,11.5265927239028,977480.706560874,0.0,1.0
2004-01-06,17.93,18.0,17.89,17.98,40700,11.7560755141967,11.8019720722555,11.7298489095917,11.788858769953,62074.3715977963,0.0,1.0
2004-01-07,18.13,18.23,17.91,18.03,72100,11.8872085372218,11.9527750487343,11.7429622118942,11.8216420257092,109964.673027054,0.0,1.0
2004-01-08,18.36,18.5,18.06,18.5,67000,12.0380115137006,12.1298046298181,11.841311979163,12.1298046298181,102186.311966888,0.0,1.0
2004-01-09,18.3,18.5,18.12,18.3,646300,11.9986716067931,12.1298046298181,11.8806518860705,11.9986716067931,985716.618271637,0.0,1.0
2004-01-12,18.3,18.44,18.26,18.35,457000,11.9986716067931,12.0904647229106,11.972445002188,12.0314548625493,697002.157744295,0.0,1.0
2004-01-13,18.27,18.51,18.17,18.45,79100,11.9790016533393,12.1363612809694,11.9134351418268,12.0970213740619,120640.854874341,0.0,1.0
2004-01-14,18.27,18.56,18.17,18.5,81700,11.9790016533393,12.1691445367256,11.9134351418268,12.1298046298181,124606.293846191,0.0,1.0
2004-01-15,18.39,18.39,18.08,18.23,190600,12.0576814671543,12.0576814671543,11.8544252814655,11.9527750487343,290697.180013268,0.0,1.0
2004-01-16,18.46,18.55,18.37,18.39,239300,12.1035780252131,12.1625878855744,12.0445681648518,12.0576814671543,364972.902293677,0.0,1.0
2004-01-20,18.72,18.78,18.51,18.61,533400,12.2740509551457,12.3133908620532,12.1363612809694,12.2019277924819,813525.056763256,0.0,1.0
2004-01-21,18.89,18.92,18.57,18.72,249800,12.385514024717,12.4051839781707,12.1757011878769,12.2740509551457,380987.175064607,0.0,1.0
2004-01-22,18.75,18.94,18.67,18.82,49500,12.2937209085994,12.4182972804733,12.2412676993894,12.3396174666582,75495.8573486715,0.0,1.0
2004-01-23,19.06,19.28,18.7,18.7,215900,12.4969770942883,12.6412234196159,12.2609376528432,12.2609376528432,329283.951547032,0.0,1.0
2004-01-26,19.12,19.12,18.94,19.07,99800,12.5363170011958,12.5363170011958,12.4182972804733,12.5035337454395,152211.849765604,0.0,1.0
2004-01-27,19.01,19.17,19.01,19.12,40500,12.464193838532,12.5691002569521,12.464193838532,12.5363170011958,61769.3378307311,0.0,1.0
2004-01-28,18.72,19.4,18.71,19.19,130600,12.2740509551457,12.7199032334309,12.2674943039944,12.5822135592546,199187.049893666,0.0,1.0
2004-01-29,18.27,18.61,18.0,18.6,520700,11.9790016533393,12.2019277924819,11.8019720722555,12.1953711413306,794155.412554608,0.0,1.0
2004-01-30,18.37,18.42,18.1,18.1,347500,12.0445681648518,12.0773514206081,11.867538583768,11.867538583768,529996.170276026,0.0,1.0
2004-02-02,18.97,18.99,18.6,18.6,263600,12.437967233927,12.4510805362295,12.1953711413306,12.1953711413306,402034.504992116,0.0,1.0
2004-02-03,18.86,19.0,18.8,18.93,305800,12.3658440712632,12.4576371873808,12.3265041643557,12.411740629322,466396.629842903,0.0,1.0
2004-02-04,18.75,18.94,18.7,18.9,279700,12.2937209085994,12.4182972804733,12.2609376528432,12.3920706758682,426589.723240877,0.0,1.0
2004-02-05,18.71,18.9,18.55,18.65,484800,12.2674943039944,12.3920706758682,12.1625878855744,12.2281543970869,739401.851366382,0.0,1.0
2004-02-06,19.1,19.32,18.75,18.75,270700,12.5232036988933,12.6674500242209,12.2937209085994,12.2937209085994,412863.203722935,0.0,1.0
2004-02-09,19.3,19.38,18.85,18.85,76700,12.6543367219184,12.7067899311284,12.359287420112,12.359287420112,116980.449669557,0.0,1.0
2004-02-10,19.24,19.4,19.12,19.37,166400,12.6149968150108,12.7199032334309,12.5363170011958,12.7002332799771,253788.094198362,0.0,1.0
2004-02-11,19.37,19.37,19.12,19.35,365400,12.7002332799771,12.7002332799771,12.5363170011958,12.6871199776746,557296.692428374,0.0,1.0
2004-02-12,19.7,19.75,19.36,19.36,955200,12.9166027679685,12.9493860237247,12.6936766288259,12.6936766288259,1456841.27150405,0.0,1.0
2004-02-13,19.89,19.94,19.6,19.85,264400,13.0411791398423,13.0739623955986,12.851036256456,13.0149525352373,403254.640060377,0.0,1.0
2004-02-17,20.11,20.47,20.05,20.1,704000,13.1854254651699,13.421464906615,13.1460855582623,13.1788688140186,1073718.86006999,0.0,1.0
2004-02-18,20.14,20.3,20.1,20.11,265800,13.2050954186236,13.3100018370437,13.1788688140186,13.1854254651699,405389.876429835,0.0,1.0
2004-02-19,19.9,20.29,19.9,20.27,1122200,13.0477357909935,13.3034451858924,13.0477357909935,13.2903318835899,1711544.46700362,0.0,1.0
2004-02-20,19.56,19.89,19.38,19.81,690200,12.8248096518509,13.0411791398423,12.7067899311284,12.9887259306323,1052671.53014248,0.0,1.0
2004-02-23,19.24,19.59,19.1,19.59,451400,12.6149968150108,12.8444796053047,12.5232036988933,12.8444796053047,688461.212266471,0.0,1.0
2004-02-24,19.35,19.39,18.81,19.14,116400,12.6871199776746,12.7133465822796,12.333060815507,12.5494303034983,177529.652432027,0.0,1.0
2004-02-25,19.45,19.47,19.26,19.35,79800,12.7526864891872,12.7657997914897,12.6281101173133,12.6871199776746,121708.473059069,0.0,1.0
2004-02-26,19.6,19.61,19.45,19.45,82200,12.851036256456,12.8575929076072,12.7526864891872,12.7526864891872,125368.878263854,0.0,1.0
2004-02-27,19.69,19.78,19.48,19.7,1254700,12.9100461168172,12.9690559771785,12.7723564426409,12.9166027679685,1913629.3376844,0.0,1.0
2004-03-01,20.3,20.37,19.79,19.93,487000,13.3100018370437,13.3558983951024,12.9756126283298,13.0674057444473,742757.222804096,0.0,1.0
2004-03-02,20.08,20.38,20.03,20.32,176400,13.1657555117161,13.3624550462537,13.1329722559598,13.3231151393462,269039.782551628,0.0,1.0
2004-03-03,19.85,20.15,19.7,20.15,158900,13.0149525352373,13.2116520697749,12.9166027679685,13.2116520697749,242349.327933411,0.0,1.0
2004-03-04,20.38,20.4,20.0,20.0,83300,13.3624550462537,13.3755683485562,13.1133023025061,13.1133023025061,127046.563982713,0.0,1.0
2004-03-05,20.54,20.6,20.32,20.45,75800,13.4673614646737,13.5067013715813,13.3231151393462,13.4083516043125,115607.797717763,0.0,1.0
2004-03-08,20.2,20.64,20.18,20.6,110600,13.2444353255311,13.5329279761863,13.2313220232286,13.5067013715813,168683.673187132,0.0,1.0
2004-03-09,19.95,20.15,19.8,20.15,41900,13.0805190467498,13.2116520697749,12.982169279481,13.2116520697749,63904.5742001884,0.0,1.0
2004-03-10,19.67,20.12,19.6,19.98,62500,12.8969328145147,13.1919821163211,12.851036256456,13.1001890002036,95323.0522079183,0.0,1.0
2004-03-11,19.11,19.74,19.1,19.4,570400,12.5297603500446,12.9428293725735,12.5232036988933,12.7199032334309,869956.303670341,0.0,1.0
2004-03-12,19.67,19.67,19.2,19.2,63500,12.8969328145147,12.8969328145147,12.5887702104058,12.5887702104058,96848.221043245,0.0,1.0
2004-03-15,19.14,19.52,19.1,19.35,226100,12.5494303034983,12.7985830472459,12.5232036988933,12.6871199776746,344840.673667365,0.0,1.0
2004-03-16,19.35,19.39,19.2,19.2,31000,12.6871199776746,12.7133465822796,12.5887702104058,12.5887702104058,47280.2338951275,0.0,1.0
2004-03-17,19.61,19.85,19.47,19.55,35300,12.8575929076072,13.0149525352373,12.7657997914897,12.8182530006997,53838.4598870322,0.0,1.0
2004-03-18,19.67,19.75,19.34,19.74,555000,12.8969328145147,12.9493860237247,12.6805633265234,12.9428293725735,846468.703606315,0.0,1.0
2004-03-19,19.96,20.03,19.67,19.82,169100,13.0870756979011,13.1329722559598,12.8969328145147,12.9952825817835,257906.050053743,0.0,1.0
2004-03-22,19.5,19.85,19.47,19.85,1113500,12.7854697449434,13.0149525352373,12.7657997914897,13.0149525352373,1698275.49813627,0.0,1.0
2004-03-23,19.74,19.88,19.55,19.55,46600,12.9428293725735,13.034622488691,12.8182530006997,12.8182530006997,71072.8677262237,0.0,1.0
2004-03-24,19.87,20.0,19.75,19.77,117500,13.0280658375398,13.1133023025061,12.9493860237247,12.9624993260273,179207.338150886,0.0,1.0
2004-03-25,20.4,20.41,20.01,20.1,245400,13.3755683485562,13.3821249997074,13.1198589536573,13.1788688140186,374276.43218917,0.0,1.0
2004-03-26,20.37,20.69,20.34,20.4,130400,13.3558983951024,13.5657112319425,13.3362284416487,13.3755683485562,198882.016126601,0.0,1.0
2004-03-29,20.4,20.77,20.37,20.54,125700,13.3755683485562,13.6181644411526,13.3558983951024,13.4673614646737,191713.722600565,0.0,1.0
2004-03-30,20.45,20.53,20.3,20.3,61400,13.4083516043125,13.4608048135225,13.3100018370437,13.3100018370437,93645.3664890585,0.0,1.0
2004-03-31,20.76,20.9,20.45,20.65,609900,13.6116077900013,13.7034009061188,13.4083516043125,13.5394846273375,930200.472665749,0.0,1.0
2004-04-01,20.84,20.96,20.67,20.8,205100,13.6640609992113,13.7427408130264,13.55259792964,13.6378343946063,312812.128125505,0.0,1.0
2004-04-02,20.98,21.35,20.91,21.3,256600,13.7558541153289,13.9984502079252,13.7099575572701,13.965666952169,391358.323144828,0.0,1.0
2004-04-05,21.06,21.17,20.95,21.15,171100,13.8083073245389,13.8804304872027,13.7361841618751,13.8673171849002,260956.387724397,0.0,1.0
2004-04-06,20.99,21.15,20.9,21.15,129500,13.7624107664801,13.8673171849002,13.7034009061188,13.8673171849002,197509.364174807,0.0,1.0
2004-04-07,21.19,21.3,20.65,20.97,155600,13.8935437895052,13.965666952169,13.5394846273375,13.7492974641776,237316.270776833,0.0,1.0
2004-04-08,21.08,21.28,20.95,21.25,272200,13.8214206268414,13.9525536498665,13.7361841618751,13.9328836964127,415150.956975925,0.0,1.0
2004-04-12,21.22,21.34,21.05,21.25,162100,13.9132137429589,13.991893556774,13.8017506733876,13.9328836964127,247229.868206457,0.0,1.0
2004-04-13,20.74,21.4,20.71,21.3,257300,13.5984944876988,14.0312334636815,13.578824534245,13.965666952169,392425.941329558,0.0,1.0
2004-04-14,20.43,20.81,20.42,20.49,265500,13.39523830201,13.6443910457576,13.3886816508587,13.4345782089175,404932.325779235,0.0,1.0
2004-04-15,20.42,20.65,20.25,20.44,379700,13.3886816508587,13.5394846273375,13.2772185812874,13.4017949531612,579106.606773545,0.0,1.0
2004-04-16,20.6,20.69,20.42,20.42,71400,13.5067013715813,13.5657112319425,13.3886816508587,13.3886816508587,108897.054842325,0.0,1.0
2004-04-19,20.53,20.61,20.3,20.59,80500,13.4608048135225,13.5132580227325,13.3100018370437,13.50014472043,122776.091243798,0.0,1.0
2004-04-20,20.35,20.65,20.35,20.5,39900,13.3427850927999,13.5394846273375,13.3427850927999,13.4411348600687,60854.2365295351,0.0,1.0
2004-04-21,20.05,20.39,20.01,20.25,138300,13.1460855582623,13.3690116974049,13.1198589536573,13.2772185812874,210930.849925682,0.0,1.0
2004-04-22,20.32,20.32,20.05,20.05,129800,13.3231151393462,13.3231151393462,13.1460855582623,13.1460855582623,197966.914825404,0.0,1.0
2004-04-23,20.54,20.64,20.35,20.5,169200,13.4673614646737,13.5329279761863,13.3427850927999,13.4411348600687,258058.566937277,0.0,1.0
2004-04-26,20.49,20.69,20.33,20.69,134100,13.4345782089175,13.5657112319425,13.3296717904974,13.5657112319425,204525.140817309,0.0,1.0
2004-04-27,20.38,20.5,20.25,20.5,515100,13.3624550462537,13.4411348600687,13.2772185812874,13.4411348600687,785614.467076778,0.0,1.0
2004-04-28,19.38,20.35,19.36,20.35,151000,12.7067899311284,13.3427850927999,12.6936766288259,13.3427850927999,230300.49413433,0.0,1.0
2004-04-29,18.95,19.54,18.75,19.4,433900,12.4248539316245,12.8116963495484,12.2937209085994,12.7199032334309,661770.757648251,0.0,1.0
2004-04-30,18.81,19.15,18.71,18.95,522000,12.333060815507,12.5559869546496,12.2674943039944,12.4248539316245,796138.13204053,0.0,1.0
2004-05-03,19.24,19.47,18.8,18.8,505200,12.6149968150108,12.7657997914897,12.3265041643557,12.3265041643557,770515.295607047,0.0,1.0
2004-05-04,19.58,19.66,19.2,19.2,74200,12.8379229541534,12.8903761633635,12.5887702104058,12.5887702104058,113167.527581241,0.0,1.0
2004-05-05,19.31,19.74,19.17,19.63,164000,12.6608933730696,12.9428293725735,12.5691002569521,12.8707062099097,250127.688993578,0.0,1.0
2004-05-06,18.51,19.09,18.3,18.95,338400,12.1363612809694,12.516647047742,11.9986716067931,12.4248539316245,516117.133874551,0.0,1.0
2004-05-07,18.25,18.57,18.25,18.32,542000,11.9658883510368,12.1757011878769,11.9658883510368,12.0117849090956,826641.508747066,0.0,1.0
2004-05-10,17.37,17.95,17.18,17.9,467400,11.3889030497265,11.7691888164992,11.2643266778527,11.7364055607429,712863.913631697,0.0,1.0
2004-05-11,18.35,18.42,17.88,17.88,686900,12.0314548625493,12.0773514206081,11.7232922584404,11.7232922584404,1047638.47298591,0.0,1.0
2004-05-12,18.24,18.3,17.8,18.3,248800,11.9593316998855,11.9986716067931,11.6708390492304,11.9986716067931,379462.006229282,0.0,1.0
2004-05-13,18.2,18.3,17.91,17.95,323400,11.9331050952805,11.9986716067931,11.7429622118942,11.7691888164992,493239.601344653,0.0,1.0
2004-05-14,18.53,18.61,18.25,18.25,316100,12.1494745832719,12.2019277924819,11.9658883510368,11.9658883510368,482105.868846766,0.0,1.0
2004-05-17,17.99,18.15,17.85,18.01,393300,11.7954154211042,11.9003218395243,11.7036223049867,11.8085287234067,599848.902933988,0.0,1.0
2004-05-18,18.27,18.45,18.02,18.15,188600,11.9790016533393,12.0970213740619,11.815085374558,11.9003218395243,287646.842342614,0.0,1.0
2004-05-19,18.7,18.9,18.6,18.64,469600,12.2609376528432,12.3920706758682,12.1953711413306,12.2215977459357,716219.285069413,0.0,1.0
2004-05-20,18.46,18.68,18.35,18.68,58900,12.1035780252131,12.2478243505407,12.0314548625493,12.2478243505407,89832.4444007421,0.0,1.0
2004-05-21,18.59,18.78,18.5,18.51,71500,12.1888144901794,12.3133908620532,12.1298046298181,12.1363612809694,109049.571725858,0.0,1.0
2004-05-24,18.77,18.9,18.69,18.73,224500,12.3068342109019,12.3920706758682,12.2543810016919,12.2806076062969,342400.403530843,0.0,1.0
2004-05-25,18.97,19.08,18.7,18.7,191400,12.437967233927,12.5100903965908,12.2609376528432,12.2609376528432,291917.315081529,0.0,1.0
2004-05-26,19.05,19.32,19.04,19.04,72700,12.490420443137,12.6674500242209,12.4838637919858,12.4838637919858,110879.774328251,0.0,1.0
2004-05-27,19.3,19.36,19.1,19.1,112000,12.6543367219184,12.6936766288259,12.5232036988933,12.5232036988933,170818.909556589,0.0,1.0
2004-05-28,19.35,19.54,19.19,19.35,152200,12.6871199776746,12.8116963495484,12.5822135592546,12.6871199776746,232130.696736723,0.0,1.0
2004-06-01,19.05,19.35,19.05,19.3,114000,12.490420443137,12.6871199776746,12.490420443137,12.6543367219184,173869.247227243,0.0,1.0
2004-06-02,19.19,19.29,19.05,19.1,232500,12.5822135592546,12.6477800707671,12.490420443137,12.5232036988933,354601.754213455,0.0,1.0
2004-06-03,19.05,19.22,18.85,18.85,217000,12.490420443137,12.6018835127083,12.359287420112,12.359287420112,330961.637265893,0.0,1.0
2004-06-04,19.31,19.49,19.07,19.07,92500,12.6608933730696,12.7789130937922,12.5035337454395,12.5035337454395,141078.117267719,0.0,1.0
2004-06-07,19.97,20.1,19.57,19.75,312600,13.0936323490523,13.1788688140186,12.8313663030022,12.9493860237247,476767.777923124,0.0,1.0
2004-06-08,20.09,20.22,19.93,20.1,215700,13.1723121628673,13.2575486278336,13.0674057444473,13.1788688140186,328978.917779968,0.0,1.0
2004-06-09,19.58,19.99,19.58,19.99,49100,12.8379229541534,13.1067456513548,12.8379229541534,13.1067456513548,74885.7898145408,0.0,1.0
2004-06-10,19.6,19.84,19.56,19.79,29100,12.851036256456,13.008395884086,12.8248096518509,12.9756126283298,44382.4131080065,0.0,1.0
2004-06-14,19.15,19.41,19.15,19.28,60000,12.5559869546496,12.7264598845821,12.5559869546496,12.6412234196159,91510.1301196012,0.0,1.0
2004-06-15,19.45,19.81,19.25,19.25,136700,12.7526864891872,12.9887259306323,12.6215534661621,12.6215534661621,208490.579789158,0.0,1.0
2004-06-16,19.45,19.57,19.39,19.57,17100,12.7526864891872,12.8313663030022,12.7133465822796,12.8313663030022,26080.3870840863,0.0,1.0
2004-06-17,19.6,19.61,19.31,19.55,26500,12.851036256456,12.8575929076072,12.6608933730696,12.8182530006997,40416.9741361572,0.0,1.0
2004-06-18,19.72,19.75,19.6,19.7,63500,12.929716070271,12.9493860237247,12.851036256456,12.9166027679685,96848.2210432448,0.0,1.0
2004-06-21,19.75,19.99,19.59,19.9,35300,12.9493860237247,13.1067456513548,12.8444796053047,13.0477357909935,53838.4598870324,0.0,1.0
2004-06-22,19.57,19.82,19.56,19.82,18200,12.8313663030022,12.9952825817835,12.8248096518509,12.9952825817835,27758.0728029458,0.0,1.0
2004-06-23,19.5,19.65,19.35,19.52,46600,12.7854697449434,12.8838195122122,12.6871199776746,12.7985830472459,71072.8677262239,0.0,1.0
2004-06-24,19.6,19.78,19.5,19.6,139600,12.851036256456,12.9690559771785,12.7854697449434,12.851036256456,212913.569411605,0.0,1.0
2004-06-25,19.55,19.71,19.46,19.6,206200,12.8182530006997,12.9231594191197,12.7592431403384,12.851036256456,314489.813844363,0.0,1.0
2004-06-28,19.21,19.6,19.21,19.6,43600,12.5953268615571,12.851036256456,12.5953268615571,12.851036256456,66497.3612202436,0.0,1.0
2004-06-29,19.22,19.3,19.1,19.11,53900,12.6018835127083,12.6543367219184,12.5232036988933,12.5297603500446,82206.6002241089,0.0,1.0
2004-06-30,19.49,19.49,19.25,19.3,27500,12.7789130937922,12.7789130937922,12.6215534661621,12.6543367219184,41942.1429714839,0.0,1.0
2004-07-01,19.5,19.64,19.39,19.58,159900,12.7854697449434,12.877262861061,12.7133465822796,12.8379229541534,243874.496768738,0.0,1.0
2004-07-02,19.37,19.61,19.35,19.45,16500,12.7002332799771,12.8575929076072,12.6871199776746,12.7526864891872,25165.2857828905,0.0,1.0
2004-07-06,19.16,19.51,19.14,19.35,115500,12.5625436058008,12.7920263960947,12.5494303034983,12.6871199776746,176157.000480233,0.0,1.0
2004-07-07,18.91,19.33,18.91,19.11,98100,12.3986273270195,12.6740066753721,12.3986273270195,12.5297603500446,149619.062745548,0.0,1.0
2004-07-08,18.87,19.06,18.61,18.76,547100,12.3724007224145,12.4969770942883,12.2019277924819,12.3002775597507,834419.869807231,0.0,1.0
2004-07-09,18.98,19.05,18.71,18.78,521900,12.4445238850783,12.490420443137,12.2674943039944,12.3133908620532,795985.615156998,0.0,1.0
2004-07-12,19.12,19.15,18.8,18.9,140000,12.5363170011958,12.5559869546496,12.3265041643557,12.3920706758682,213523.636945737,0.0,1.0
2004-07-13,18.836,19.08,18.75,18.89,81900,12.3501081085002,12.5100903965908,12.2937209085994,12.385514024717,124911.327613256,0.0,1.0
2004-07-14,18.54,18.84,18.53,18.81,34000,12.1560312344231,12.3527307689607,12.1494745832719,12.333060815507,51855.7404011076,0.0,1.0
2004-07-15,18.36,18.59,18.28,18.54,66400,12.0380115137006,12.1888144901794,11.9855583044906,12.1560312344231,101271.210665692,0.0,1.0
2004-07-16,18.8,18.87,18.53,18.54,41200,12.3265041643557,12.3724007224145,12.1494745832719,12.1560312344231,62836.9560154597,0.0,1.0
2004-07-19,18.72,19.03,18.67,18.81,126300,12.2740509551457,12.4773071408345,12.2412676993894,12.333060815507,192628.823901761,0.0,1.0
2004-07-20,18.95,19.02,18.65,18.65,53900,12.4248539316245,12.4707504896833,12.2281543970869,12.2281543970869,82206.6002241087,0.0,1.0
2004-07-21,18.75,19.13,18.74,19.1,26700,12.2937209085994,12.5428736523471,12.2871642574482,12.5232036988933,40722.0079032228,0.0,1.0
2004-07-22,18.83,18.83,18.51,18.65,29100,12.3461741178095,12.3461741178095,12.1363612809694,12.2281543970869,44382.4131080066,0.0,1.0
2004-07-23,18.59,18.79,18.56,18.79,14800,12.1888144901794,12.3199475132045,12.1691445367256,12.3199475132045,22572.498762835,0.0,1.0
2004-07-26,18.45,18.67,18.4,18.54,111700,12.0970213740619,12.2412676993894,12.0642381183056,12.1560312344231,170361.358905991,0.0,1.0
2004-07-27,18.88,18.93,18.6,18.61,44200,12.3789573735657,12.411740629322,12.1953711413306,12.2019277924819,67412.4625214399,0.0,1.0
2004-07-28,18.86,19.04,18.59,19.04,72300,12.3658440712632,12.4838637919858,12.1888144901794,12.4838637919858,110269.70679412,0.0,1.0
2004-07-29,19.07,19.17,18.95,19.12,30500,12.5035337454395,12.5691002569521,12.4248539316245,12.5363170011958,46517.6494774642,0.0,1.0
2004-07-30,19.04,19.09,19.01,19.09,10500,12.4838637919858,12.516647047742,12.464193838532,12.516647047742,16014.2727709302,0.0,1.0
2004-08-02,19.1,19.19,18.81,18.81,458900,12.5232036988933,12.5822135592546,12.333060815507,12.333060815507,699899.978531418,0.0,1.0
2004-08-03,19.15,19.28,19.1,19.2,112400,12.5559869546496,12.6412234196159,12.5232036988933,12.5887702104058,171428.97709072,0.0,1.0
2004-08-04,18.79,19.15,18.73,19.15,868200,12.3199475132045,12.5559869546496,12.2806076062969,12.5559869546496,1324151.58283063,0.0,1.0
2004-08-05,18.96,18.97,18.79,18.79,369300,12.4314105827758,12.437967233927,12.3199475132045,12.3199475132045,563244.850886145,0.0,1.0
2004-08-06,18.51,18.8,18.5,18.8,1490900,12.1363612809694,12.3265041643557,12.1298046298181,12.3265041643557,2273874.21658856,0.0,1.0
2004-08-09,18.42,18.61,18.42,18.54,20600,12.0773514206081,12.2019277924819,12.0773514206081,12.1560312344231,31418.4780077298,0.0,1.0
2004-08-10,18.6,18.65,18.5,18.5,12600,12.1953711413306,12.2281543970869,12.1298046298181,12.1298046298181,19217.1273251164,0.0,1.0
2004-08-11,18.42,18.47,18.4,18.46,14800,12.0773514206081,12.1101346763644,12.0642381183056,12.1035780252131,22572.498762835,0.0,1.0
2004-08-12,18.39,18.45,18.35,18.43,76400,12.0576814671543,12.0970213740619,12.0314548625493,12.0839080717593,116522.89901896,0.0,1.0
2004-08-13,18.55,18.55,18.4,18.4,263100,12.1625878855744,12.1625878855744,12.0642381183056,12.0642381183056,401271.920574452,0.0,1.0
2004-08-16,18.77,18.85,18.41,18.41,1237200,12.3068342109019,12.359287420112,12.0707947694568,12.0707947694568,1886938.88306619,0.0,1.0
2004-08-17,19.01,19.12,18.86,18.86,360600,12.464193838532,12.5363170011958,12.3658440712632,12.3658440712632,549975.882018806,0.0,1.0
2004-08-18,19.12,19.12,18.98,19.01,71400,12.5363170011958,12.5363170011958,12.4445238850783,12.464193838532,108897.054842326,0.0,1.0
2004-08-19,19.17,19.22,19.06,19.06,59300,12.5691002569521,12.6018835127083,12.4969770942883,12.4969770942883,90442.5119348726,0.0,1.0
2004-08-20,19.27,19.3,19.12,19.17,122800,12.6346667684646,12.6543367219184,12.5363170011958,12.5691002569521,187290.732978118,0.0,1.0
2004-08-23,19.19,19.32,19.17,19.22,163900,12.5822135592546,12.6674500242209,12.5691002569521,12.6018835127083,249975.172110044,0.0,1.0
2004-08-24,19.32,19.33,19.18,19.23,54500,12.6674500242209,12.6740066753721,12.5756569081033,12.6084401638596,83121.7015253044,0.0,1.0
2004-08-25,19.36,19.36,19.2,19.2,42700,12.6936766288259,12.6936766288259,12.5887702104058,12.5887702104058,65124.7092684496,0.0,1.0
2004-08-26,19.35,19.37,19.25,19.36,17300,12.6871199776746,12.7002332799771,12.6215534661621,12.6936766288259,26385.4208511518,0.0,1.0
2004-08-27,19.33,19.37,19.26,19.32,23800,12.6740066753721,12.7002332799771,12.6281101173133,12.6674500242209,36299.0182807753,0.0,1.0
2004-08-30,19.2,19.28,19.15,19.28,180500,12.5887702104058,12.6412234196159,12.5559869546496,12.6412234196159,275292.974776468,0.0,1.0
2004-08-31,19.42,19.42,19.24,19.28,2343600,12.7330165357334,12.7330165357334,12.6149968150108,12.6412234196159,3574385.68247163,0.0,1.0
2004-09-01,19.5,19.52,19.39,19.43,72100,12.7854697449434,12.7985830472459,12.7133465822796,12.7395731868847,109964.673027055,0.0,1.0
2004-09-02,19.45,19.48,19.35,19.45,31900,12.7526864891872,12.7723564426409,12.6871199776746,12.7526864891872,48652.8858469213,0.0,1.0
2004-09-03,19.32,19.44,19.31,19.43,139300,12.6674500242209,12.7461298380359,12.6608933730696,12.7395731868847,212456.018761007,0.0,1.0
2004-09-07,19.48,19.56,19.28,19.28,144300,12.7723564426409,12.8248096518509,12.6412234196159,12.6412234196159,220081.862937642,0.0,1.0
2004-09-08,19.55,19.64,19.42,19.42,187300,12.8182530006997,12.877262861061,12.7330165357334,12.7330165357334,285664.122856689,0.0,1.0
2004-09-09,19.66,19.71,19.46,19.57,84300,12.8903761633635,12.9231594191197,12.7592431403384,12.8313663030022,128571.73281804,0.0,1.0
2004-09-10,19.71,19.87,19.5,19.5,45000,12.9231594191197,13.0280658375398,12.7854697449434,12.7854697449434,68632.5975897013,0.0,1.0
2004-09-13,19.76,20.02,19.76,19.76,123500,12.955942674876,13.1264156048086,12.955942674876,12.955942674876,188358.351162846,0.0,1.0
2004-09-14,19.95,19.98,19.81,19.81,82800,13.0805190467498,13.1001890002036,12.9887259306323,12.9887259306323,126283.97956505,0.0,1.0
2004-09-15,19.87,20.02,19.87,19.98,79000,13.0280658375398,13.1264156048086,13.0280658375398,13.1001890002036,120488.337990808,0.0,1.0
2004-09-16,20.09,20.09,19.95,19.99,116200,13.1723121628673,13.1723121628673,13.0805190467498,13.1067456513548,177224.618664962,0.0,1.0
2004-09-17,20.39,20.4,20.04,20.04,363400,13.3690116974049,13.3755683485562,13.1395289071111,13.1395289071111,554246.354757721,0.0,1.0
2004-09-20,20.41,20.44,20.29,20.38,162300,13.3821249997074,13.4017949531612,13.3034451858924,13.3624550462537,247534.901973523,0.0,1.0
2004-09-21,20.57,20.57,20.39,20.43,52000,13.4870314181275,13.4870314181275,13.3690116974049,13.39523830201,79308.7794369879,0.0,1.0
2004-09-22,20.34,20.5,20.26,20.5,318400,13.3362284416487,13.4411348600687,13.2837752324387,13.4411348600687,485613.757168018,0.0,1.0
2004-09-23,20.2,20.38,20.2,20.38,475500,13.2444353255311,13.3624550462537,13.2444353255311,13.3624550462537,725217.781197843,0.0,1.0
2004-09-24,20.42,20.42,20.25,20.33,299000,13.3886816508587,13.3886816508587,13.2772185812874,13.3296717904974,456025.481762681,0.0,1.0
2004-09-27,20.13,20.25,20.05,20.07,394100,13.1985387674724,13.2772185812874,13.1460855582623,13.1591988605648,601069.038002247,0.0,1.0
2004-09-28,20.4,20.4,20.04,20.04,137000,13.3755683485562,13.3755683485562,13.1395289071111,13.1395289071111,208948.130439757,0.0,1.0
2004-09-29,20.53,20.65,20.25,20.25,222100,13.4608048135225,13.5394846273375,13.2772185812874,13.2772185812874,338739.998326058,0.0,1.0
2004-09-30,20.45,20.67,20.45,20.67,1133100,13.4083516043125,13.55259792964,13.4083516043125,13.55259792964,1728168.80730867,0.0,1.0
2004-10-01,20.87,20.88,20.58,20.58,91400,13.6837309526651,13.6902876038163,13.4935880692787,13.4935880692787,139400.431548859,0.0,1.0
2004-10-04,21.13,21.15,20.9,20.93,88700,13.8542038825977,13.8673171849002,13.7034009061188,13.7230708595726,135282.475693477,0.0,1.0
2004-10-05,21.05,21.2,21.02,21.2,70700,13.8017506733876,13.9001004406564,13.7820807199339,13.9001004406564,107829.436657597,0.0,1.0
2004-10-06,21.04,21.13,20.8,21.02,40000,13.7951940222364,13.8542038825977,13.6378343946063,13.7820807199339,61006.7534130676,0.0,1.0
2004-10-07,21.09,21.12,21.0,21.04,247100,13.8279772779927,13.8476472314464,13.7689674176314,13.7951940222364,376869.219209224,0.0,1.0
2004-10-08,20.76,21.13,20.73,21.13,206300,13.6116077900013,13.8542038825977,13.5919378365475,13.8542038825977,314642.330727896,0.0,1.0
2004-10-11,20.78,20.9,20.74,20.8,141200,13.6247210923038,13.7034009061188,13.5984944876988,13.6378343946063,215353.839548129,0.0,1.0
2004-10-12,20.91,20.92,20.6,20.8,33600,13.7099575572701,13.7165142084214,13.5067013715813,13.6378343946063,51245.6728669768,0.0,1.0
2004-10-13,20.65,20.92,20.58,20.9,124600,13.5394846273375,13.7165142084214,13.4935880692787,13.7034009061188,190036.036881706,0.0,1.0
2004-10-14,20.32,20.68,20.32,20.57,400900,13.3231151393462,13.5591545807913,13.3231151393462,13.4870314181275,611440.186082469,0.0,1.0
2004-10-15,20.5,20.5,20.21,20.25,36900,13.4411348600687,13.4411348600687,13.2509919766824,13.2772185812874,56278.730023555,0.0,1.0
2004-10-18,20.53,20.53,20.3,20.3,586200,13.4608048135225,13.4608048135225,13.3100018370437,13.3100018370437,894053.971268505,0.0,1.0
2004-10-19,20.52,20.81,20.52,20.62,162900,13.4542481623712,13.6443910457576,13.4542481623712,13.5198146738838,248450.003274718,0.0,1.0
2004-10-20,20.58,20.65,20.46,20.54,247100,13.4935880692787,13.5394846273375,13.4149082554637,13.4673614646737,376869.219209227,0.0,1.0
2004-10-21,20.8,20.85,20.52,20.52,861600,13.6378343946063,13.6706176503626,13.4542481623712,13.4542481623712,1314085.46851748,0.0,1.0
2004-10-22,20.73,20.94,20.66,20.87,113300,13.5919378365475,13.7296275107239,13.5460412784888,13.6837309526651,172801.629042515,0.0,1.0
2004-10-25,20.6,20.78,20.56,20.74,316900,13.5067013715813,13.6247210923038,13.4804747669762,13.5984944876988,483326.003915027,0.0,1.0
2004-10-26,21.03,21.09,20.62,20.65,220400,13.7886373710851,13.8279772779927,13.5198146738838,13.5394846273375,336147.211306004,0.0,1.0
2004-10-27,21.33,21.45,20.92,21.0,428100,13.9853369056227,14.0640167194378,13.7165142084214,13.7689674176314,652924.778403357,0.0,1.0
2004-10-28,21.21,21.35,21.21,21.33,121500,13.9066570918077,13.9984502079252,13.9066570918077,13.9853369056227,185308.013492193,0.0,1.0
2004-10-29,21.46,21.55,21.26,21.31,45200,14.070573370589,14.1295832309503,13.939440347564,13.9722236033202,68937.6313567665,0.0,1.0
2004-11-01,21.65,21.68,21.47,21.55,126400,14.1951497424628,14.2148196959166,14.0771300217403,14.1295832309503,192781.340785294,0.0,1.0
2004-11-02,21.75,22.0,21.67,21.76,304000,14.2607162539754,14.4246325327567,14.2082630447653,14.2672729051266,463651.325939313,0.0,1.0
2004-11-03,22.2,22.3,21.95,22.25,971800,14.5557655557817,14.6213320672943,14.3918492770004,14.588548811538,1482159.07417048,0.0,1.0
2004-11-04,22.35,22.35,21.96,22.15,1323500,14.6541153230505,14.6541153230505,14.3984059281517,14.5229823000255,2018560.95355488,0.0,1.0
2004-11-05,22.35,22.54,22.23,22.5,225900,14.6541153230505,14.7786916949243,14.5754355092355,14.7524650903193,344535.6399003,0.0,1.0
2004-11-08,22.11,22.35,22.08,22.3,49800,14.4967556954205,14.6541153230505,14.4770857419667,14.6213320672943,75953.407999269,0.0,1.0
2004-11-09,22.12,22.22,21.93,22.17,115900,14.5033123465717,14.5688788580842,14.3787359746979,14.536095602328,176767.068014364,0.0,1.0
2004-11-10,22.24,22.3,22.1,22.23,77700,14.5819921603868,14.6213320672943,14.4901990442692,14.5754355092355,118505.618504883,0.0,1.0
2004-11-11,22.55,22.58,22.28,22.35,428100,14.7852483460756,14.8049182995294,14.6082187649918,14.6541153230505,652924.778403356,0.0,1.0
2004-11-12,22.59,22.8,22.58,22.62,401500,14.8114749506806,14.9491646248569,14.8049182995294,14.8311449041344,612355.287383667,0.0,1.0
2004-11-15,22.62,22.75,22.52,22.72,90400,14.8311449041344,14.9163813691007,14.7655783926218,14.8967114156469,137875.262713533,0.0,1.0
2004-11-16,22.59,22.67,22.48,22.65,170700,14.8114749506806,14.8639281598906,14.7393517880168,14.8508148575881,260346.320190266,0.0,1.0
2004-11-17,22.81,22.98,22.64,22.75,726900,14.9557212760082,15.0671843455795,14.8442582064369,14.9163813691007,1108645.22639897,0.0,1.0
2004-11-18,22.77,22.85,22.73,22.8,82700,14.9294946714032,14.9819478806132,14.9032680667982,14.9491646248569,126131.462681517,0.0,1.0
2004-11-19,22.29,22.85,22.29,22.85,485300,14.614775416143,14.9819478806132,14.614775416143,14.9819478806132,740164.435784044,0.0,1.0
2004-11-22,22.34,22.39,22.2,22.21,97600,14.6475586718993,14.6803419276555,14.5557655557817,14.562322206933,148856.478327885,0.0,1.0
2004-11-23,22.46,22.5,22.35,22.46,75600,14.7262384857143,14.7524650903193,14.6541153230505,14.7262384857143,115302.763950698,0.0,1.0
2004-11-24,22.67,22.68,22.48,22.48,73400,14.8639281598906,14.8704848110419,14.7393517880168,14.7393517880168,111947.392512979,0.0,1.0
2004-11-26,23.04,23.06,22.7,22.7,123000,15.106524252487,15.1196375547895,14.8835981133444,14.8835981133444,187595.766745183,0.0,1.0
2004-11-29,23.17,23.3,23.01,23.13,381600,15.1917607174533,15.2769971824196,15.0868542990332,15.1655341128483,582004.427560665,0.0,1.0
2004-11-30,23.32,23.47,23.3,23.4,308800,15.2901104847221,15.3884602519909,15.2769971824196,15.3425636939321,470972.136348882,0.0,1.0
2004-12-01,23.7,23.74,23.24,23.24,371400,15.5392632284697,15.5654898330747,15.2376572755121,15.2376572755121,566447.705440333,0.0,1.0
2004-12-02,23.48,23.92,23.42,23.8,108500,15.3950169031421,15.6835095537973,15.3556769962346,15.6048297399822,165480.818632946,0.0,1.0
2004-12-03,23.64,23.64,23.43,23.52,378100,15.4999233215622,15.4999233215622,15.3622336473859,15.4212435077471,576666.336637021,0.0,1.0
2004-12-06,23.55,23.59,23.43,23.58,215200,15.4409134612009,15.4671400658059,15.3622336473859,15.4605834146547,328216.333362304,0.0,1.0
2004-12-07,23.32,23.68,23.25,23.65,202600,15.2901104847221,15.5261499261672,15.2442139266633,15.5064799727134,308999.206037187,0.0,1.0
2004-12-08,23.2,23.4,23.03,23.4,155100,15.211430670907,15.3425636939321,15.0999676013357,15.3425636939321,236553.68635917,0.0,1.0
2004-12-09,23.24,23.24,22.84,23.15,731400,15.2376572755121,15.2376572755121,14.9753912294619,15.1786474151508,1115508.48615794,0.0,1.0
2004-12-10,23.27,23.31,23.02,23.02,62200,15.2573272289658,15.2835538335708,15.0934109501845,15.0934109501845,94865.5015573203,0.0,1.0
2004-12-13,23.58,23.6,23.38,23.51,127700,15.4605834146547,15.4736967169572,15.3294503916296,15.4146868565959,194764.060271218,0.0,1.0
2004-12-14,24.0,24.01,23.54,23.6,152100,15.7359627630073,15.7425194141585,15.4343568100496,15.4736967169572,231978.179853189,0.0,1.0
2004-12-15,24.2,24.23,23.98,23.98,305600,15.8670957860323,15.8867657394861,15.7228494607048,15.7228494607048,466091.596075838,0.0,1.0
2004-12-16,24.01,24.19,23.92,24.19,323900,15.7425194141585,15.8605391348811,15.6835095537973,15.8605391348811,494002.185762317,0.0,1.0
2004-12-17,24.12,24.19,24.01,24.11,90200,15.8146425768223,15.8605391348811,15.7425194141585,15.8080859256711,137570.228946468,0.0,1.0
2004-12-20,24.35,24.39,24.25,24.31,93700,15.9654455533011,15.9916721579062,15.8998790417886,15.9392189486961,142908.319870111,0.0,1.0
2004-12-21,24.61,24.61,24.27,24.3,204000,16.1359184832337,16.1359184832337,15.9129923440911,15.9326622975449,311134.442406645,0.0,1.0
2004-12-22,24.94,24.94,24.6,24.6,509000,16.3522879712251,16.3522879712251,16.1293618320825,16.1293618320825,776310.937181284,0.0,1.0
2004-12-23,24.75,24.82,24.65,24.7,158400,16.409199703218,16.4556095609644,16.3428999064373,16.3760498048276,238914.75945845,0.2768,1.0
2004-12-27,24.86,24.86,24.68,24.68,224700,16.4821294796767,16.4821294796767,16.3627898454715,16.3627898454715,338915.065974204,0.0,1.0
2004-12-28,24.87,24.9,24.74,24.9,179100,16.4887594593548,16.508649398389,16.4025697235399,16.508649398389,270136.574614952,0.0,1.0
2004-12-29,25.0,25.0,24.74,24.78,170600,16.5749491951696,16.5749491951696,16.4025697235399,16.4290896422522,257316.022497549,0.0,1.0
2004-12-30,25.18,25.18,25.0,25.08,123200,16.6942888293749,16.6942888293749,16.5749491951696,16.6279890325942,185822.590689906,0.0,1.0
2004-12-31,25.16,25.2,25.0,25.2,204300,16.6810288700187,16.707548788731,16.5749491951696,16.707548788731,308145.740892434,0.0,1.0
2005-01-03,25.0,25.24,24.93,25.03,424300,16.5749491951696,16.7340687074433,16.5285393374232,16.5948391342039,639971.79569584,0.0,1.0
2005-01-04,24.16,25.05,24.07,25.02,686400,16.0180309022119,16.60809909356,15.9583610851093,16.5882091545258,1035297.29098662,0.0,1.0
2005-01-05,23.93,24.23,23.79,24.1,321800,15.8655413696164,16.0644407599584,15.7727216541234,15.9782510241435,485371.020162433,0.0,1.0
2005-01-06,23.9,23.93,23.3,23.87,401500,15.8456514305822,15.8655413696164,15.4478526498981,15.825761491548,605582.550016212,0.0,1.0
2005-01-07,23.81,24.06,23.69,24.06,347000,15.7859816134796,15.9517311054313,15.7064218573428,15.9517311054313,523380.186439914,0.0,1.0
2005-01-10,23.7,23.97,23.69,23.81,140100,15.7130518370208,15.8920612883287,15.7064218573428,15.7859816134796,211312.864899804,0.0,1.0
2005-01-11,23.4,23.85,23.37,23.85,324800,15.5141524466788,15.8125015321918,15.4942625076446,15.8125015321918,489895.920909752,0.0,1.0
2005-01-12,23.69,23.71,23.3,23.54,243500,15.7064218573428,15.7196818166989,15.4478526498981,15.6069721621717,367271.110657403,0.0,1.0
2005-01-13,23.65,24.0,23.25,23.7,222800,15.6799019386305,15.9119512273629,15.4147027515078,15.7130518370208,336049.295500902,0.0,1.0
2005-01-14,24.26,24.28,23.81,23.95,346900,16.0843306989926,16.0975906583488,15.7859816134796,15.8788013289725,523229.356415005,0.0,1.0
2005-01-18,24.63,24.71,24.25,24.25,414600,16.3296399470811,16.3826797845057,16.0777007193146,16.0777007193146,625341.283279507,0.0,1.0
2005-01-19,24.66,25.05,24.65,24.89,713200,16.3495298861153,16.60809909356,16.3428999064373,16.5020194187109,1075719.73766267,0.0,1.0
2005-01-20,23.98,24.75,23.98,24.75,688900,15.8986912680067,16.409199703218,15.8986912680067,16.409199703218,1039068.04160939,0.0,1.0
2005-01-21,23.91,24.2,23.9,24.13,239400,15.8522814102603,16.0445508209242,15.8456514305822,15.9981409631777,361087.079636067,0.0,1.0
2005-01-24,24.03,24.22,23.92,24.07,331200,15.9318411663971,16.0578107802804,15.8589113899383,15.9583610851093,499549.042504033,0.0,1.0
2005-01-25,24.21,24.33,24.08,24.15,402200,16.0511808006023,16.1307405567391,15.9649910647874,16.0114009225339,606638.360190586,0.0,1.0
2005-01-26,24.73,24.75,24.35,24.35,310300,16.3959397438618,16.409199703218,16.1440005160952,16.1440005160952,468025.567297711,0.0,1.0
2005-01-27,24.72,24.81,24.53,24.63,207100,16.3893097641837,16.4489795812864,16.2633401503005,16.3296399470811,312368.981589933,0.0,1.0
2005-01-28,24.74,24.79,24.42,24.5,324500,16.4025697235399,16.4357196219302,16.1904103738417,16.2434502112663,489443.43083502,0.0,1.0
2005-01-31,25.09,25.25,24.87,24.9,475700,16.6346190122723,16.7406986871213,16.4887594593548,16.508649398389,717498.428499904,0.0,1.0
2005-02-01,25.58,25.6,25.13,25.14,556200,16.9594880164976,16.9727479758537,16.6611389309845,16.6677689106626,838916.598552969,0.0,1.0
2005-02-02,25.69,25.79,25.63,25.68,385600,17.0324177929563,17.098717589737,16.9926379148879,17.0257878132783,581600.576055422,0.0,1.0
2005-02-03,25.73,25.77,25.44,25.65,234600,17.0589377116686,17.0854576303809,16.8666683010046,17.0058978742441,353847.238440357,0.0,1.0
2005-02-04,25.96,26.25,25.75,25.85,381300,17.2114272442642,17.4036966549281,17.0721976710247,17.1384974678054,575114.884984262,0.0,1.0
2005-02-07,25.99,26.04,25.7,25.83,326600,17.2313171832984,17.2644670816887,17.0390477726344,17.1252375084493,492610.861358143,0.0,1.0
2005-02-08,25.81,26.25,25.77,26.25,437800,17.1119775490931,17.4036966549281,17.0854576303809,17.4036966549281,660333.849058776,0.0,1.0
2005-02-09,26.32,26.33,25.84,25.84,205200,17.4501065126746,17.4567364923527,17.1318674881273,17.1318674881273,309503.21111663,0.0,1.0
2005-02-10,26.47,26.52,26.28,26.41,454200,17.5495562078456,17.582706106236,17.4235865939623,17.5097763297772,685069.973144119,0.0,1.0
2005-02-11,26.61,26.65,26.35,26.47,572900,17.6423759233386,17.6688958420508,17.4699964517088,17.5495562078456,864105.212713045,0.0,1.0
2005-02-14,26.36,26.6,26.3,26.48,207700,17.4766264313869,17.6357459436605,17.4368465533185,17.5561861875237,313273.961739395,0.0,1.0
2005-02-15,26.44,26.44,26.2,26.23,205500,17.5296662688114,17.5296662688114,17.3705467565378,17.390436695572,309955.701191362,0.0,1.0
2005-02-16,26.39,26.42,26.2,26.42,148800,17.4965163704211,17.5164063094553,17.3705467565378,17.5164063094553,224435.077067029,0.0,1.0
2005-02-17,26.25,26.4,26.2,26.37,151800,17.4036966549281,17.5031463500991,17.3705467565378,17.4832564110649,228959.977814349,0.0,1.0
2005-02-18,26.2,26.44,26.2,26.41,199900,17.3705467565378,17.5296662688114,17.3705467565378,17.5097763297772,301509.219796366,0.0,1.0
2005-02-22,26.06,26.3,26.06,26.25,246100,17.2777270410448,17.4368465533185,17.2777270410448,17.4036966549281,371192.691305081,0.0,1.0
2005-02-23,26.15,26.25,26.06,26.12,146700,17.3373968581475,17.4036966549281,17.2777270410448,17.3175069191132,221267.646543906,0.0,1.0
2005-02-24,26.45,26.52,26.17,26.17,137900,17.5362962484895,17.582706106236,17.3506568175036,17.3506568175036,207994.60435177,0.0,1.0
2005-02-25,27.05,27.05,26.56,26.6,374900,17.9340950291736,17.9340950291736,17.6092260249482,17.6357459436605,565461.763389981,0.0,1.0
2005-02-28,26.86,27.16,26.62,27.1,550400,17.8081254152903,18.0070248056323,17.6490059030166,17.9672449275639,830168.457108151,0.0,1.0
2005-03-01,26.84,26.98,26.78,26.8,131000,17.7948654559341,17.8876851714271,17.7550855778657,17.7683455372219,197587.332632936,0.0,1.0
2005-03-02,26.71,28.09,26.58,28.09,237200,17.7086757201193,18.6236129156926,17.6224859843044,18.6236129156926,357768.819088033,0.0,1.0
2005-03-03,26.64,26.91,26.56,26.77,245200,17.6622658623728,17.8412753136806,17.6092260249482,17.7484555981877,369835.221080884,0.0,1.0
2005-03-04,26.94,27.05,26.78,26.84,170300,17.8611652527148,17.9340950291736,17.7550855778657,17.7948654559341,256863.532422817,0.0,1.0
2005-03-07,27.16,27.21,27.01,27.05,149600,18.0070248056323,18.0401747040226,17.9075751104613,17.9340950291736,225641.717266315,0.0,1.0
2005-03-08,26.91,27.2,26.85,27.2,578700,17.8412753136806,18.0335447243446,17.8014954356122,18.0335447243446,872853.354157864,0.0,1.0
2005-03-09,26.61,26.88,26.51,26.77,250700,17.6423759233386,17.8213853746464,17.5760761265579,17.7484555981877,378130.872450969,0.0,1.0
2005-03-10,25.98,26.61,25.95,26.58,551500,17.2246872036203,17.6423759233386,17.2047972645861,17.6224859843044,831827.58738217,0.0,1.0
2005-03-11,26.24,26.31,25.93,26.02,219900,17.3970666752501,17.4434765329965,17.19153730523,17.2512071223326,331675.224778493,0.0,1.0
2005-03-14,25.41,26.11,25.2,26.11,393600,16.8467783619704,17.3108769394352,16.707548788731,17.3108769394352,593666.978048273,0.0,1.0
2005-03-15,25.03,25.54,25.01,25.42,315000,16.5948391342039,16.9329680977853,16.5815791748477,16.8534083416485,475114.578468509,0.0,1.0
2005-03-16,24.83,25.0,24.55,24.98,495600,16.4622395406425,16.5749491951696,16.2766001096566,16.5616892358135,747513.603457122,0.0,1.0
2005-03-17,25.07,25.16,24.67,24.76,779000,16.6213590529161,16.6810288700187,16.3561598657934,16.415829682896,1174965.89405387,0.0,1.0
2005-03-18,24.97,25.06,24.83,25.0,164200,16.5550592561354,16.6147290732381,16.4622395406425,16.5749491951696,247662.900903268,0.0,1.0
2005-03-21,24.6,24.9,24.35,24.8,450300,16.3097500080469,16.508649398389,16.1440005160952,16.4423496016083,679187.602172605,0.0,1.0
2005-03-22,24.6,25.05,24.6,24.78,341700,16.3097500080469,16.60809909356,16.3097500080469,16.4290896422522,515386.195119652,0.0,1.0
2005-03-23,24.06,24.58,23.94,24.55,742800,15.9517311054313,16.2964900486908,15.8721713492945,16.2766001096566,1120365.42503622,0.0,1.0
2005-03-24,24.1,24.38,24.02,24.08,154000,15.9782510241435,16.1638904551294,15.925211186719,15.9649910647874,232278.238362383,0.0,1.0
2005-03-28,24.0,24.29,23.99,24.15,270900,15.9119512273629,16.1042206380268,15.9053212476848,16.0114009225339,408598.537482918,0.0,1.0
2005-03-29,23.63,24.09,23.6,24.02,447900,15.6666419792743,15.9716210444655,15.6467520402401,15.925211186719,675567.681574751,0.0,1.0
2005-03-30,23.93,23.99,23.6,23.78,185800,15.8655413696164,15.9053212476848,15.6467520402401,15.7660916744454,280242.186283965,0.0,1.0
2005-03-31,24.13,24.25,24.05,24.05,316900,15.9981409631777,16.0777007193146,15.9451011257532,15.9451011257532,477980.348941814,0.0,1.0
2005-04-01,24.25,24.44,24.1,24.21,338400,16.0777007193146,16.2036703331978,15.9782510241435,16.0511808006023,510408.804297598,0.0,1.0
2005-04-04,23.9,24.3,23.88,24.21,230800,15.8456514305822,16.1108506177049,15.832391471226,16.0511808006023,348115.697493752,0.0,1.0
2005-04-05,23.48,24.16,23.38,23.91,579500,15.5671922841033,16.0180309022119,15.5008924873227,15.8522814102603,874059.99435715,0.0,1.0
2005-04-06,23.21,23.65,23.17,23.5,1221100,15.3881828327955,15.6799019386305,15.3616629140832,15.5804522434595,1841785.4341838,0.0,1.0
2005-04-07,23.86,23.96,23.26,23.26,835400,15.8191315118699,15.8854313086506,15.4213327311858,15.4213327311858,1260034.02810347,0.0,1.0
2005-04-08,24.05,24.17,23.88,23.92,472800,15.9451011257532,16.02466088189,15.832391471226,15.8589113899383,713124.357777497,0.0,1.0
2005-04-11,24.0,24.16,23.94,24.15,175800,15.9119512273629,16.0180309022119,15.8721713492945,16.0114009225339,265159.183792901,0.0,1.0
2005-04-12,24.24,24.25,23.67,23.96,244200,16.0710707396365,16.0777007193146,15.6931618979866,15.8854313086506,368326.920831778,0.0,1.0
2005-04-13,23.94,24.33,23.89,24.26,306300,15.8721713492945,16.1307405567391,15.8390214509041,16.0843306989926,461992.366301283,0.0,1.0
2005-04-14,23.51,24.05,23.5,24.05,221100,15.5870822231375,15.9451011257532,15.5804522434595,15.9451011257532,333485.185077422,0.0,1.0
2005-04-15,22.96,23.53,22.89,23.53,691600,15.2224333408438,15.6003421824937,15.1760234830973,15.6003421824937,1043140.45228197,0.0,1.0
2005-04-18,22.8,22.99,22.58,22.88,1085600,15.1163536659947,15.242323279878,14.9704941130772,15.1693935034193,1637410.75042989,0.0,1.0
2005-04-19,23.44,23.45,22.75,22.75,330700,15.5406723653911,15.5473023450691,15.0832037676044,15.0832037676044,498794.892379479,0.0,1.0
2005-04-20,22.85,23.55,22.85,23.55,165800,15.1495035643851,15.6136021418498,15.1495035643851,15.6136021418498,250076.181301837,0.0,1.0
2005-04-21,23.31,23.31,22.98,23.0,362000,15.4544826295762,15.4544826295762,15.2356933001999,15.2489532595561,546004.690176509,0.0,1.0
2005-04-22,23.13,23.44,23.0,23.37,873000,15.335142995371,15.5406723653911,15.2489532595561,15.4942625076446,1316746.11746987,0.0,1.0
2005-04-25,24.0,24.0,23.25,23.27,343000,15.9119512273629,15.9119512273629,15.4147027515078,15.4279627108639,517346.985443488,0.0,1.0
2005-04-26,24.28,24.5,23.91,24.0,1016400,16.0975906583488,16.2434502112663,15.8522814102603,15.9119512273629,1533036.37319172,0.0,1.0
2005-04-27,24.0,24.3,23.81,24.3,676600,15.9119512273629,16.1108506177049,15.7859816134796,16.1108506177049,1020515.94854538,0.0,1.0
2005-04-28,23.2,23.86,23.19,23.86,619100,15.3815528531174,15.8191315118699,15.3749228734394,15.8191315118699,933788.684221763,0.0,1.0
2005-04-29,23.55,23.64,23.3,23.5,765900,15.6136021418498,15.6732719589524,15.4478526498981,15.5804522434595,1155207.16079058,0.0,1.0
2005-05-02,23.76,23.84,23.58,23.58,98600,15.7528317150892,15.8058715525138,15.633492080884,15.633492080884,148718.40456189,0.0,1.0
2005-05-03,23.87,23.92,23.71,23.8,110000,15.825761491548,15.8589113899383,15.7196818166989,15.7793516338015,165913.027401702,0.0,1.0
2005-05-04,24.8,24.81,23.87,23.87,1153000,16.4423496016083,16.4489795812864,15.825761491548,15.825761491548,1739070.18721966,0.0,1.0
2005-05-05,24.69,25.05,24.51,24.73,278900,16.3694198251495,16.60809909356,16.2500801909443,16.3959397438618,420664.939475771,0.0,1.0
2005-05-06,24.85,24.99,24.75,24.76,241000,16.4754994999986,16.5683192154916,16.409199703218,16.415829682896,363500.360034639,0.0,1.0
2005-05-09,24.72,24.86,24.62,24.82,336800,16.3893097641837,16.4821294796767,16.3230099674031,16.4556095609644,507995.523899031,0.0,1.0
2005-05-10,24.26,24.65,24.26,24.47,146900,16.0843306989926,16.3428999064373,16.0843306989926,16.223560272232,221569.306593728,0.0,1.0
2005-05-11,24.37,24.41,24.12,24.3,61900,16.1572604754514,16.1837803941636,15.9915109834997,16.1108506177049,93363.7854196849,0.0,1.0
2005-05-12,24.15,24.53,24.15,24.35,392200,16.0114009225339,16.2633401503005,16.0114009225339,16.1440005160952,591555.357699522,0.0,1.0
2005-05-13,23.9,24.25,23.83,24.2,130000,15.8456514305822,16.0777007193146,15.7992415728357,16.0445508209242,196079.032383829,0.0,1.0
2005-05-16,24.2,24.24,23.83,23.83,182700,16.0445508209242,16.0710707396365,15.7992415728357,15.7992415728357,275566.455511736,0.0,1.0
2005-05-17,24.41,24.45,24.02,24.02,148300,16.1837803941636,16.2103003128759,15.925211186719,15.925211186719,223680.926942477,0.0,1.0
2005-05-18,25.15,25.17,23.8,23.8,315300,16.6743988903407,16.6876588496968,15.7793516338015,15.7793516338015,475567.068543241,0.0,1.0
2005-05-19,25.28,25.34,24.5,24.5,184400,16.7605886261555,16.800368504224,16.2434502112663,16.2434502112663,278130.565935218,0.0,1.0
2005-05-20,25.42,25.44,25.06,25.28,143500,16.8534083416485,16.8666683010046,16.6147290732381,16.7605886261555,216441.085746766,0.0,1.0
2005-05-23,25.61,25.63,25.27,25.37,121200,16.9793779555318,16.9926379148879,16.7539586464775,16.8202584432582,182805.990191693,0.0,1.0
2005-05-24,25.64,25.64,25.41,25.61,250300,16.999267894566,16.999267894566,16.8467783619704,16.9793779555318,377527.552351327,0.0,1.0
2005-05-25,25.71,25.76,25.51,25.68,308200,17.0456777523125,17.0788276507028,16.9130781587511,17.0257878132783,464858.136774586,0.0,1.0
2005-05-26,25.93,25.99,25.54,25.6,358500,17.19153730523,17.2313171832984,16.9329680977853,16.9727479758537,540725.639304637,0.0,1.0
2005-05-27,26.09,26.18,25.9,25.99,553200,17.297616980079,17.3572867971817,17.1716473661958,17.2313171832984,834391.697805653,0.0,1.0
2005-05-31,25.87,26.1,25.8,26.1,313100,17.1517574271616,17.3042469597571,17.1053475694151,17.3042469597571,472248.807995207,0.0,1.0
2005-06-01,26.25,26.28,25.53,25.53,563900,17.4036966549281,17.4235865939623,16.9263381181072,16.9263381181072,850530.51047109,0.0,1.0
2005-06-02,26.54,26.64,26.25,26.27,533400,17.5959660655921,17.6622658623728,17.4036966549281,17.4169566142843,804527.352873344,0.0,1.0
2005-06-03,26.11,26.63,26.11,26.63,923900,17.3108769394352,17.6556358826947,17.3108769394352,17.6556358826947,1393518.60014938,0.0,1.0
2005-06-06,26.09,26.3,25.99,26.18,642100,17.297616980079,17.4368465533185,17.2313171832984,17.3572867971817,968479.58995121,0.0,1.0
2005-06-07,25.91,26.24,25.91,26.08,180600,17.1782773458738,17.3970666752501,17.1782773458738,17.290987000401,272399.024988613,0.0,1.0
2005-06-08,25.83,26.03,25.81,25.9,939000,17.1252375084493,17.2578371020106,17.1119775490931,17.1716473661958,1416293.93391089,0.0,1.0
2005-06-09,26.04,26.45,25.83,26.45,226800,17.2644670816887,17.5362962484895,17.1252375084493,17.5362962484895,342082.496497327,0.0,1.0
2005-06-10,26.06,26.24,26.05,26.16,178200,17.2777270410448,17.3970666752501,17.2710970613668,17.3440268378255,268779.104390758,0.0,1.0
2005-06-13,26.38,26.38,26.06,26.14,778600,17.489886390743,17.489886390743,17.2777270410448,17.3307668784694,1174362.57395423,0.0,1.0
2005-06-14,26.7,26.84,26.39,26.84,846000,17.7020457404412,17.7948654559341,17.4965163704211,17.7948654559341,1276022.010744,0.0,1.0
2005-06-15,27.0,27.3,26.71,27.3,328300,17.9009451307832,18.0998445211253,17.7086757201193,18.0998445211253,495174.971781626,0.0,1.0
2005-06-16,27.07,27.18,26.91,27.03,589500,17.9473549885297,18.0202847649884,17.8412753136806,17.9208350698174,889142.996848212,0.0,1.0
2005-06-17,27.3,27.3,27.11,27.19,418500,18.0998445211253,18.0998445211253,17.973874907242,18.0269147446665,631223.654251019,0.0,1.0
2005-06-20,27.382,27.49,27.06,27.17,229400,18.1542103544854,18.2258141350085,17.9407250088516,18.0136547853104,346004.077145004,0.0,1.0
2005-06-21,27.21,27.45,27.17,27.38,328500,18.0401747040226,18.1992942162963,18.0136547853104,18.1528843585498,495476.631831448,0.0,1.0
2005-06-22,27.03,27.34,26.91,27.34,350300,17.9208350698174,18.1263644398375,17.8412753136806,18.1263644398375,528357.577261966,0.0,1.0
2005-06-23,26.73,26.95,26.68,26.85,516200,17.7219356794754,17.8677952323929,17.688785781085,17.8014954356122,778584.588588714,0.0,1.0
2005-06-24,26.57,26.84,26.2,26.2,956400,17.6158560046263,17.7948654559341,17.3705467565378,17.3705467565378,1442538.35824534,0.0,1.0
2005-06-27,26.82,26.86,26.56,26.56,531600,17.781605496578,17.8081254152903,17.6092260249482,17.6092260249482,801812.412424952,0.0,1.0
2005-06-28,27.0,27.35,26.67,27.35,533000,17.9009451307832,18.1329944195156,17.682155801407,18.1329944195156,803924.032773702,0.0,1.0
2005-06-29,27.24,27.24,26.92,27.12,491000,18.0600646430568,18.0600646430568,17.8479052933587,17.98050488692,740575.422311235,0.0,1.0
2005-06-30,27.08,27.26,27.01,27.24,121900,17.9539849682078,18.073324602413,17.9075751104613,18.0600646430568,183861.800366068,0.0,1.0
2005-07-01,27.2,27.59,27.016,27.59,137300,18.0335447243446,18.2921139317892,17.9115530982681,18.2921139317892,207089.624202306,0.0,1.0
2005-07-05,27.48,27.48,27.06,27.14,248500,18.2191841553305,18.2191841553305,17.9407250088516,17.9937648462762,374812.611902935,0.0,1.0
2005-07-06,27.85,27.94,27.45,27.45,722200,18.464493403419,18.5241632205216,18.1992942162963,18.1992942162963,1089294.43990463,0.0,1.0
2005-07-07,27.87,27.9,27.1,27.52,549200,18.4777533627751,18.4976433018093,17.9672449275639,18.2457040740427,828358.496809226,0.0,1.0
2005-07-08,28.05,28.1,27.88,28.0,197100,18.5970929969803,18.6302428953707,18.4843833424532,18.56394309859,297285.979098869,0.0,1.0
2005-07-11,27.89,28.31,27.85,27.94,1196100,18.4910133221313,18.7694724686101,18.464493403419,18.5241632205216,1804077.92795614,0.0,1.0
2005-07-12,28.12,28.2,27.92,27.94,504400,18.6435028547268,18.6965426921514,18.5109032611655,18.5241632205216,760786.64564926,0.0,1.0
2005-07-13,28.35,28.44,28.16,28.2,1056200,18.7959923873224,18.855662204425,18.6700227734391,18.6965426921514,1593066.72310616,0.0,1.0
2005-07-14,28.52,28.68,28.41,28.46,315200,18.9087020418495,19.0147817166986,18.8357722653908,18.8689221637811,475416.238518332,0.0,1.0
2005-07-15,28.38,28.6,28.35,28.6,89400,18.8158823263566,18.9617418792741,18.7959923873224,18.9617418792741,134842.04227011,0.0,1.0
2005-07-18,28.27,28.4,28.27,28.31,75700,18.7429525498978,18.8291422857127,18.7429525498978,18.7694724686101,114178.328857353,0.0,1.0
2005-07-19,28.88,28.89,28.38,28.46,190800,19.14738131026,19.154011289938,18.8158823263566,18.8689221637811,287783.687529497,0.0,1.0
2005-07-20,29.13,29.23,28.71,28.72,206200,19.3131308022117,19.3794305989924,19.0346716557328,19.0413016354109,311011.511365735,0.0,1.0
2005-07-21,29.08,29.36,29.0,29.33,138000,19.2799809038213,19.4656203348072,19.2269410663968,19.445730395773,208145.434376681,0.0,1.0
2005-07-22,29.11,29.2,28.98,29.03,129700,19.2998708428555,19.3595406599581,19.2136811070407,19.246831005431,195626.542309098,0.0,1.0
2005-07-25,28.45,29.18,28.45,29.13,357700,18.8622921841031,19.346280700602,18.8622921841031,19.3131308022117,539518.999105352,0.0,1.0
2005-07-26,28.62,28.87,28.43,28.44,668100,18.9750018386302,19.1407513305819,18.8490322247469,18.855662204425,1007695.39642797,0.0,1.0
2005-07-27,28.89,28.99,28.58,28.66,291900,19.154011289938,19.2203110867187,18.9484819199179,19.0015217573425,440272.842714154,0.0,1.0
2005-07-28,29.27,29.45,28.99,29.04,320100,19.4059505177046,19.5252901519098,19.2203110867187,19.2534609851091,482806.909738953,0.0,1.0
2005-07-29,29.43,29.67,29.33,29.33,675600,19.5120301925537,19.6711497048273,19.445730395773,19.445730395773,1019007.64829627,0.0,1.0
2005-08-01,30.01,30.11,29.64,29.65,306000,19.8965690138816,19.9628688106623,19.6512597657931,19.6578897454712,461539.876226554,0.0,1.0
2005-08-02,30.18,30.4,30.01,30.07,198600,20.0092786684088,20.1551382213263,19.8965690138816,19.9363488919501,299548.429472527,0.0,1.0
2005-08-03,29.98,30.16,29.77,30.16,412900,19.8766790748474,19.9960187090527,19.737449501608,19.9960187090527,622777.172856026,0.0,1.0
2005-08-04,29.95,30.1,29.7,29.93,331400,19.8567891358132,19.9562388309843,19.6910396438615,19.8435291764571,499850.702553856,0.0,1.0
2005-08-05,29.56,29.97,29.45,29.97,298100,19.5982199283686,19.8700490951694,19.5252901519098,19.8700490951694,449624.304258612,0.0,1.0
2005-08-08,29.72,29.9,29.6,29.7,297300,19.7042996032177,19.8236392374229,19.6247398470809,19.6910396438615,448417.664059327,0.0,1.0
2005-08-09,30.02,30.08,29.66,29.66,239500,19.9031989935597,19.9429788716281,19.6645197251493,19.6645197251493,361237.909660979,0.0,1.0
2005-08-10,30.24,30.6,30.03,30.15,700200,20.0490585464772,20.2877378148876,19.9098289732378,19.9893887293746,1056111.83442429,0.0,1.0
2005-08-11,30.49,30.5,30.25,30.3,284800,20.2148080384289,20.221438018107,20.0556885261553,20.0888384245456,429563.910945498,0.0,1.0
2005-08-12,30.17,30.35,30.0,30.35,197400,20.0026486887307,20.121988322936,19.8899390342036,20.121988322936,297738.4691736,0.0,1.0
2005-08-15,30.65,30.65,30.05,30.1,90400,20.320887713278,20.320887713278,19.9230889325939,19.9562388309843,136350.342519217,0.0,1.0
2005-08-16,29.76,30.63,29.76,30.63,1253300,19.7308195219299,20.3076277539218,19.7308195219299,20.3076277539218,1890352.70220503,0.0,1.0
2005-08-17,29.75,29.9,29.56,29.65,283500,19.7241895422519,19.8236392374229,19.5982199283686,19.6578897454712,427603.120621659,0.0,1.0
2005-08-18,29.72,29.9,29.55,29.72,312500,19.7042996032177,19.8236392374229,19.5915899486905,19.7042996032177,471343.827845744,0.0,1.0
2005-08-19,29.62,29.96,29.38,29.71,232000,19.637999806437,19.8634191154913,19.4788802941634,19.6976696235396,349925.65779268,0.0,1.0
2005-08-22,29.92,30.02,29.74,29.8,93400,19.836899196779,19.9031989935597,19.7175595625738,19.7573394406422,140875.243266536,0.0,1.0
2005-08-23,29.61,29.92,29.52,29.83,226200,19.6313698267589,19.836899196779,19.5717000096563,19.7772293796764,341177.516347864,0.0,1.0
2005-08-24,29.21,29.52,29.2,29.5,323100,19.3661706396362,19.5717000096563,19.3595406599581,19.5584400503002,487331.810486272,0.0,1.0
2005-08-25,29.48,29.54,29.25,29.33,150300,19.545180090944,19.5849599690125,19.3926905583485,19.445730395773,226697.52744069,0.0,1.0
2005-08-26,29.09,29.55,29.02,29.55,188200,19.2866108834994,19.5915899486905,19.2402010257529,19.5915899486905,283862.106881821,0.0,1.0
2005-08-29,28.94,29.1,28.86,28.95,261100,19.1871611883284,19.2932408631775,19.1341213509038,19.1937911680065,393817.195041676,0.0,1.0
2005-08-30,28.39,28.99,28.26,28.92,605600,18.8225123060347,19.2203110867187,18.7363225702198,19.1739012289722,913426.630858822,0.0,1.0
2005-08-31,29.24,29.25,28.33,28.33,873900,19.3860605786704,19.3926905583485,18.7827324279662,18.7827324279662,1318103.58769407,0.0,1.0
2005-09-01,29.8,29.93,29.52,29.58,851000,19.7573394406422,19.8435291764571,19.5717000096563,19.6114798877247,1283563.51198953,0.0,1.0
2005-09-02,30.5,30.87,29.95,29.95,215200,20.221438018107,20.4667472661955,19.8567891358132,19.8567891358132,324586.213607693,0.0,1.0
2005-09-06,31.25,31.42,30.67,30.7,608200,20.7186864939621,20.8313961484892,20.3341476726341,20.3540376116683,917348.2115065,0.0,1.0
2005-09-07,31.25,31.37,31.03,31.17,720100,20.7186864939621,20.7982462500989,20.5728269410446,20.6656466565375,1086127.0093815,0.0,1.0
2005-09-08,30.9,31.38,30.85,31.32,284800,20.4866372052297,20.8048762297769,20.4534873068393,20.7650963517085,429563.910945497,0.0,1.0
2005-09-09,31.2,31.3,30.87,30.88,224800,20.6855365955717,20.7518363923524,20.4667472661955,20.4733772458735,339065.895999115,0.0,1.0
2005-09-12,31.17,31.23,31.07,31.18,134500,20.6656466565375,20.7054265346059,20.5993468597568,20.6722766362156,202866.383504809,0.0,1.0
2005-09-13,30.56,31.03,30.49,31.03,466500,20.2612178961754,20.5728269410446,20.2148080384289,20.5728269410446,703622.066208126,0.0,1.0
2005-09-14,30.81,30.84,30.51,30.64,310600,20.4269673881271,20.4468573271613,20.228067997785,20.3142577335999,468478.057372442,0.0,1.0
2005-09-15,31.13,31.15,30.72,30.89,179500,20.6391267378252,20.6523866971814,20.3672975710245,20.4800072255516,270739.894714596,0.0,1.0
2005-09-16,31.5,31.54,31.17,31.18,722400,20.8844359859138,20.910955904626,20.6656466565375,20.6722766362156,1089596.09995445,0.0,1.0
2005-09-19,31.5,31.58,29.55,31.5,585200,20.8844359859138,20.9374758233383,19.5915899486905,20.8844359859138,882657.305777053,0.0,1.0
2005-09-20,31.45,31.93,31.35,31.59,284100,20.8512860875234,21.1695251120707,20.7849862907427,20.9441058030164,428508.100771123,0.0,1.0
2005-09-21,31.95,32.09,31.35,31.35,515700,21.1827850714268,21.2756047869198,20.7849862907427,20.7849862907427,777830.438464161,0.0,1.0
2005-09-22,31.68,32.06,31.49,32.06,355800,21.003775620119,21.2557148478856,20.8778060062357,21.2557148478856,536653.22863205,0.0,1.0
2005-09-23,31.69,31.78,31.51,31.74,161300,21.010405599797,21.0700754168997,20.8910659655918,21.0435554981874,243288.83018086,0.0,1.0
2005-09-26,31.86,31.98,31.6,31.7,369400,21.1231152543242,21.202675010461,20.9507357826944,21.0170355794751,557166.112019897,0.0,1.0
2005-09-27,31.75,31.88,31.59,31.86,250000,21.0501854778655,21.1363752136803,20.9441058030164,21.1231152543242,377075.062276595,0.0,1.0
2005-09-28,32.02,32.27,31.91,31.91,268600,21.2291949291733,21.394944421125,21.1562651527145,21.1562651527145,405129.446909974,0.0,1.0
2005-09-29,32.18,32.34,31.91,32.16,466300,21.3352746040224,21.4413542788715,21.1562651527145,21.3220146446662,703320.406158305,0.0,1.0
2005-09-30,32.76,32.8,32.05,32.09,365600,21.7198134253503,21.7463333440626,21.2490848682075,21.2756047869198,551434.571073293,0.0,1.0
2005-10-03,32.94,33.07,32.62,32.83,320000,21.8391530595555,21.9253427953704,21.6269937098574,21.7662232830968,482656.079714043,0.0,1.0
2005-10-04,32.74,33.2,32.69,33.1,543400,21.7065534659942,22.0115325311853,21.6734035676038,21.9452327344046,819610.355364407,0.0,1.0
2005-10-05,32.12,32.64,32.12,32.53,502100,21.295494725954,21.6402536692135,21.295494725954,21.5673238927547,757317.555076313,0.0,1.0
2005-10-06,30.74,32.05,30.64,31.85,1594900,20.3805575303806,21.2490848682075,20.3142577335999,21.1164852746461,2405588.06729977,0.0,1.0
2005-10-07,31.42,31.43,30.6,30.95,1081100,20.8313961484892,20.8380261281673,20.2877378148876,20.51978710362,1630623.39930891,0.0,1.0
2005-10-10,31.31,31.61,31.31,31.55,511700,20.7584663720305,20.9573657623725,20.7584663720305,20.9175858843041,771797.237467734,0.0,1.0
2005-10-11,31.35,31.59,31.29,31.43,122000,20.7849862907427,20.9441058030164,20.7452064126743,20.8380261281673,184012.630390979,0.0,1.0
2005-10-12,30.18,31.27,30.06,31.27,1453500,20.0092786684088,20.7319464533182,19.929718912272,20.7319464533182,2192314.41207613,0.0,1.0
2005-10-13,29.75,30.18,29.63,30.08,1463500,19.7241895422519,20.0092786684088,19.6446297861151,19.9429788716281,2207397.41456719,0.0,1.0
2005-10-14,29.83,30.12,29.29,30.04,996300,19.7772293796764,19.9694987903404,19.4192104770608,19.9164589529158,1502719.53818469,0.0,1.0
2005-10-17,30.68,30.7,29.92,29.99,206700,20.3407776523122,20.3540376116683,19.836899196779,19.8833090545255,311765.661490289,0.0,1.0
2005-10-18,30.21,30.74,30.18,30.68,496300,20.029168607443,20.3805575303806,20.0092786684088,20.3407776523122,748569.413631497,0.0,1.0
2005-10-19,30.4,30.4,29.42,29.9,1220600,20.1551382213263,20.1551382213263,19.5054002128756,19.8236392374229,1841031.28405925,0.0,1.0
2005-10-20,29.67,30.7,29.62,30.7,1047800,19.6711497048273,20.3540376116683,19.637999806437,20.3540376116683,1580397.00101367,0.0,1.0
2005-10-21,29.9,29.99,29.05,29.74,610600,19.8236392374229,19.8833090545255,19.2600909647871,19.7175595625738,920968.132104357,0.0,1.0
2005-10-24,30.98,30.99,30.03,30.09,662500,20.5396770426542,20.5463070223323,19.9098289732378,19.9496088513062,999248.915032979,0.0,1.0
2005-10-25,30.86,31.37,30.7,30.9,406100,20.4601172865174,20.7982462500989,20.3540376116683,20.4866372052297,612520.731162102,0.0,1.0
2005-10-26,31.27,31.42,30.86,30.86,484800,20.7319464533182,20.8313961484892,20.4601172865174,20.4601172865174,731223.960766774,0.0,1.0
2005-10-27,30.9,31.26,30.56,31.26,1000100,20.4866372052297,20.7253164736401,20.2612178961754,20.7253164736401,1508451.07913129,0.0,1.0
2005-10-28,31.37,31.46,30.93,30.93,291900,20.7982462500989,20.8579160672015,20.5065271442639,20.5065271442639,440272.842714152,0.0,1.0
2005-10-31,32.07,32.18,31.55,31.56,865600,21.2623448275636,21.3352746040224,20.9175858843041,20.9242158639822,1305584.69562649,0.0,1.0
2005-11-01,32.32,32.41,32.05,32.15,674900,21.4280943195153,21.4877641366179,21.2490848682075,21.3153846649882,1017951.8381219,0.0,1.0
2005-11-02,32.52,32.68,32.31,32.62,522500,21.5606939130767,21.6667735879258,21.4214643398373,21.6269937098574,788086.880158084,0.0,1.0
2005-11-03,32.09,32.9,31.94,32.7,639600,21.2756047869198,21.8126331408433,21.1761550917487,21.6800335472819,964708.83932844,0.0,1.0
2005-11-04,32.5,32.5,31.99,32.14,370500,21.5474339537205,21.5474339537205,21.2093049901391,21.3087546853101,558825.242293915,0.0,1.0
2005-11-07,32.6,32.7,32.3,32.5,564300,21.6137337505012,21.6800335472819,21.4148343601592,21.5474339537205,851133.830570732,0.0,1.0
2005-11-08,32.55,32.63,31.6,31.6,283400,21.5805838521109,21.6336236895354,20.9507357826944,20.9507357826944,427452.290596748,0.0,1.0
2005-11-09,32.5,32.99,32.42,32.99,227600,21.5474339537205,21.8723029579459,21.494394116296,21.8723029579459,343289.136696613,0.0,1.0
2005-11-10,32.96,32.99,32.33,32.33,1102800,21.8524130189117,21.8723029579459,21.4347242991934,21.4347242991934,1663353.51471451,0.0,1.0
2005-11-11,33.01,33.22,32.89,32.89,231900,21.885562917302,22.0247924905414,21.8060031611652,21.8060031611652,349774.82776777,0.0,1.0
2005-11-14,33.27,33.33,32.85,32.99,714000,22.0579423889318,22.0977222670002,21.7794832424529,21.8723029579459,1076926.37786196,0.0,1.0
2005-11-15,33.21,33.5,33.13,33.39,242600,22.0181625108634,22.2104319215273,21.9651226734388,22.1375021450686,365913.640433208,0.0,1.0
2005-11-16,33.4,33.43,33.16,33.35,175700,22.1441321247466,22.1640220637809,21.985012612473,22.1109822263563,265008.353767992,0.0,1.0
2005-11-17,33.76,33.8,33.57,33.58,578800,22.3828113931571,22.4093313118694,22.2568417792738,22.2634717589519,873004.184182773,0.0,1.0
2005-11-18,33.86,33.98,33.71,33.89,373200,22.4491111899378,22.5286709460746,22.3496614947668,22.469001128972,562897.652966501,0.0,1.0
2005-11-21,34.45,34.52,33.93,33.98,1052200,22.8402799909438,22.8866898486902,22.4955210476842,22.5286709460746,1587033.52210973,0.0,1.0
2005-11-22,34.76,34.76,34.06,34.36,544700,23.0458093609639,23.0458093609639,22.5817107834991,22.7806101738412,821571.145688245,0.0,1.0
2005-11-23,34.53,35.06,34.43,34.75,1156700,22.8933198283683,23.2447087513059,22.8270200315876,23.0391793812858,1744650.89814135,0.0,1.0
2005-11-25,34.84,34.97,34.62,34.62,180800,23.0988491983884,23.1850389342033,22.9529896454709,22.9529896454709,272700.685038434,0.0,1.0
2005-11-28,34.73,35.03,34.66,34.89,2470500,23.0259194219297,23.2248188122717,22.9795095641832,23.1319990967788,3726255.76541731,0.0,1.0
2005-11-29,34.31,34.95,34.28,34.83,845300,22.7474602754508,23.1717789748472,22.7275703364166,23.0922192187104,1274966.20056963,0.0,1.0
2005-11-30,34.6,34.74,34.24,34.31,287400,22.9397296861148,23.0325494016077,22.7010504177044,22.7474602754508,433485.491593174,0.0,1.0
2005-12-01,35.45,35.54,34.77,35.54,1117100,23.5032779587506,23.5629477758532,23.0524393406419,23.5629477758532,1684922.20827674,0.0,1.0
2005-12-02,35.83,36.13,35.51,35.83,1878400,23.7552171865171,23.9541165768592,23.543057836819,23.7552171865171,2833191.18792143,0.0,1.0
2005-12-05,36.05,36.05,35.65,35.68,571300,23.9010767394346,23.9010767394346,23.6358775523119,23.6557674913461,861691.932314477,0.0,1.0
2005-12-06,36.57,36.65,36.32,36.54,998300,24.2458356826942,24.2988755201187,24.0800861907425,24.22594574366,1505736.1386829,0.0,1.0
2005-12-07,36.04,36.6,35.82,36.6,596700,23.8944467597566,24.2657256217284,23.7485872068391,24.2657256217284,900002.758641777,0.0,1.0
2005-12-08,35.62,36.0,35.26,35.97,1285400,23.6159876132777,23.8679268410443,23.3773083448673,23.8480369020101,1938769.14020134,0.0,1.0
2005-12-09,35.78,35.9,35.36,35.36,364200,23.7220672881268,23.8016270442636,23.4436081416479,23.4436081416479,549322.950724544,0.0,1.0
2005-12-12,36.0399,36.15,35.83,36.05,1363800,23.8943804599598,23.9673765362153,23.7552171865171,23.9010767394346,2057019.87973128,0.0,1.0
2005-12-13,36.49,36.55,34.78,35.21,569800,24.1927958452696,24.232575723338,23.05906932032,23.3441584464769,859429.481940817,0.0,1.0
2005-12-14,36.55,36.66,36.25,36.26,593000,24.232575723338,24.3055054997968,24.033676332996,24.0403063126741,894422.047720085,0.0,1.0
2005-12-15,36.33,36.79,36.05,36.45,458800,24.0867161704205,24.3916952356117,23.9010767394346,24.1662759265573,692008.154290009,0.0,1.0
2005-12-16,35.96,36.32,35.62,36.3,369500,23.841406922332,24.0800861907425,23.6159876132777,24.0668262313863,557316.942044809,0.0,1.0
2005-12-19,35.6,36.92,35.32,36.92,2284600,23.6027276539216,24.4778849714265,23.4170882229357,24.4778849714265,3445862.74910844,0.0,1.0
2005-12-20,35.96,35.97,35.4,35.65,592100,23.841406922332,23.8480369020101,23.4701280603602,23.6358775523119,893064.577495889,0.0,1.0
2005-12-21,36.43,36.91,35.931,36.19,743800,24.1530159672012,24.4712549917485,23.8221799812656,23.9938964549276,1121873.72528533,0.0,1.0
2005-12-22,36.36,36.49,36.06,36.44,524300,24.1066061094547,24.1927958452696,23.9077067191127,24.1596459468793,790801.820606477,0.0,1.0
2005-12-23,35.84,35.94,35.7,35.9,124700,24.0774010489728,24.1445812974354,23.9833487011253,24.1177091980504,185620.033944264,0.47595,1.0
2005-12-27,35.55,35.84,35.55,35.83,365400,23.8825783284315,24.0774010489728,23.8825783284315,24.0706830241266,543909.866906448,0.0,1.0
2005-12-28,35.1,35.78,35.04,35.72,932700,23.5802672103501,24.0370928998953,23.5399590612726,23.9967847508178,1388354.49606909,0.0,1.0
2005-12-29,35.86,35.98,35.07,35.07,664900,24.0908370986654,24.1714533968204,23.5601131358113,23.5601131358113,989725.425577714,0.0,1.0
2005-12-30,35.71,35.8,35.53,35.79,230600,23.9900667259716,24.0505289495878,23.869142278739,24.0438109247416,343255.652185623,0.0,1.0
2006-01-03,37.21,37.22,36.0,36.3,717300,24.9977704529096,25.0044884777558,24.1848894465129,24.3864301919005,1067724.54168581,0.0,1.0
2006-01-04,37.91,37.91,37.43,37.62,1049000,25.4680321921473,25.4680321921473,25.1455669995272,25.273209471606,1561470.85491206,0.0,1.0
2006-01-05,37.4,37.95,37.33,37.95,732000,25.1254129249884,25.4949042915324,25.0783867510646,25.4949042915324,1089605.97311308,0.0,1.0
2006-01-06,37.95,37.99,37.5,37.6,393800,25.4949042915324,25.5217763909174,25.1925931734509,25.2597734219135,586184.197010835,0.0,1.0
2006-01-09,38.48,38.48,37.86,38.07,636400,25.8509596083838,25.8509596083838,25.4344420679161,25.5755205896874,947302.242198313,0.0,1.0
2006-01-10,37.86,38.16,37.77,38.15,1829200,25.4344420679161,25.6359828133037,25.3739798442998,25.6292647884574,2722824.10658258,0.0,1.0
2006-01-11,38.55,38.64,38.1,38.3,730100,25.8979857823076,25.9584480059239,25.5956746642262,25.7300351611512,1086777.76088779,0.0,1.0
2006-01-12,38.2999,38.8,38.0,38.67,347600,25.7299679809028,26.0659364034639,25.5284944157636,25.9786020804626,517413.983953698,0.0,1.0
2006-01-13,38.17,38.43,37.9,38.4,633100,25.6427008381499,25.8173694841525,25.4613141673011,25.7972154096138,942390.084122805,0.0,1.0
2006-01-17,37.25,38.27,37.17,38.27,538900,25.0246425522946,25.7098810866125,24.9708983535246,25.7098810866125,802170.299058251,0.0,1.0
2006-01-18,36.45,37.06,36.33,36.98,664100,24.4872005645943,24.8970000802158,24.4065842664393,24.8432558814458,988534.599377593,0.0,1.0
2006-01-19,37.61,37.7,37.4,37.7,601800,25.2664914467597,25.326953670376,25.1254129249884,25.326953670376,895799.009042969,0.0,1.0
2006-01-20,37.09,38.5,37.09,37.75,813100,24.9171541547545,25.8643956580763,24.9171541547545,25.3605437946073,1210325.97915061,0.0,1.0
2006-01-23,37.28,37.28,36.91,37.09,476600,25.0447966268334,25.0447966268334,24.796229707522,24.9171541547545,709434.708723626,0.0,1.0
2006-01-24,38.35,38.4,37.42,37.5,521000,25.7636252853825,25.7972154096138,25.1388489746809,25.1925931734509,775525.562830486,0.0,1.0
2006-01-25,38.36,38.7,38.32,38.61,567600,25.7703433102287,25.9987561550014,25.7434712108437,25.9382939313851,844891.188987687,0.0,1.0
2006-01-26,39.13,39.24,38.5,38.58,667700,26.2876312233903,26.3615294966991,25.8643956580763,25.9181398568463,993893.317278148,0.0,1.0
2006-01-27,38.85,39.73,38.78,39.35,1245100,26.0995265276952,26.6907127141655,26.0525003537714,26.4354277700079,1853372.12721735,0.0,1.0
2006-01-30,38.6,39.1,38.43,38.98,915900,25.9315759065388,26.2674771488515,25.8173694841525,26.1868608506965,1363347.14586649,0.0,1.0
2006-01-31,38.84,38.86,38.38,38.58,748900,26.0928085028489,26.1062445525414,25.7837793599213,25.9181398568463,1114762.17659069,0.0,1.0
2006-02-01,39.11,39.16,38.74,38.84,481300,26.2741951736978,26.307785297929,26.0256282543864,26.0928085028489,716430.812649352,0.0,1.0
2006-02-02,38.66,39.18,38.45,39.18,624000,25.9718840556164,26.3212213476215,25.830805533845,26.3212213476215,928844.436096396,0.0,1.0
2006-02-03,38.15,38.57,37.71,38.57,499400,25.6292647884574,25.9114218320001,25.3336716952223,25.9114218320001,743373.25542715,0.0,1.0
2006-02-06,38.32,38.57,38.17,38.48,329600,25.7434712108437,25.9114218320001,25.6427008381499,25.8509596083838,490620.394450918,0.0,1.0
2006-02-07,37.65,38.29,37.59,38.22,917500,25.2933635461447,25.723317136305,25.2530553970672,25.6762909623812,1365728.79826674,0.0,1.0
2006-02-08,37.57,38.59,37.39,38.28,1259000,25.2396193473747,25.9248578816926,25.1186949001422,25.7165991114587,1874062.7324445,0.0,1.0
2006-02-09,37.79,37.94,37.41,37.8,1253300,25.3874158939923,25.4881862666861,25.1321309498347,25.3941339188385,1865578.09576861,0.0,1.0
2006-02-10,37.17,38.0,36.8,38.0,928900,24.9708983535246,25.5284944157636,24.7223314342132,25.5284944157636,1382698.0716185,0.0,1.0
2006-02-13,36.15,37.0,36.0,36.87,1188200,24.2856598192067,24.8566919311383,24.1848894465129,24.769357608137,1768674.61373356,0.0,1.0
2006-02-14,36.67,36.8,35.93,36.15,858200,24.6349971112119,24.7223314342132,24.1378632725891,24.2856598192067,1277458.80618258,0.0,1.0
2006-02-15,37.0,37.17,36.51,36.66,280800,24.8566919311383,24.9708983535246,24.5275087136718,24.6282790863656,417979.996243378,0.0,1.0
2006-02-16,37.78,37.87,37.1,37.15,998200,25.380697869146,25.4411600927623,24.9238721796008,24.9574623038321,1485853.39120421,0.0,1.0
2006-02-17,38.04,38.1,37.76,38.1,591400,25.5553665151486,25.5956746642262,25.3672618194535,25.5956746642262,880318.268441363,0.0,1.0
2006-02-21,37.77,38.5,37.77,38.25,305000,25.3739798442998,25.8643956580763,25.3739798442998,25.69644503692,454002.488797117,0.0,1.0
2006-02-22,38.4,38.4,37.8835,37.9,296100,25.7972154096138,25.7972154096138,25.4502294263048,25.4613141673011,440754.547320742,0.0,1.0
2006-02-23,38.85,38.89,38.3,38.55,547100,26.0995265276952,26.1263986270802,25.7300351611512,25.8979857823076,814376.267609517,0.0,1.0
2006-02-24,38.91,39.37,38.66,39.37,433500,26.1398346767727,26.4488638197004,25.9718840556164,26.4488638197004,645278.947191969,0.0,1.0
2006-02-27,38.67,39.1,38.57,39.0,150900,25.9786020804626,26.2674771488515,25.9114218320001,26.200296900389,224619.591998312,0.0,1.0
2006-02-28,38.29,38.72,37.9,38.72,1684500,25.723317136305,26.0121922046939,25.4613141673011,26.0121922046939,2507433.41763523,0.0,1.0
2006-03-01,39.19,39.36,38.38,38.45,510200,26.3279393724678,26.4421457948541,25.7837793599213,25.830805533845,759449.409128817,0.0,1.0
2006-03-02,39.03,39.17,38.8,39.0,459400,26.2204509749277,26.3145033227753,26.0659364034639,26.200296900389,683831.945420971,0.0,1.0
2006-03-03,38.8,38.96,38.49,38.83,637100,26.0659364034639,26.173424801004,25.85767763323,26.0860904780027,948344.215123422,0.0,1.0
2006-03-06,38.15,39.25,38.04,38.9,1430400,25.6292647884574,26.3682475215453,25.5553665151486,26.1331166519264,2129197.24582098,0.0,1.0
2006-03-07,37.2,37.75,36.5,37.5,2167400,24.9910524280633,25.3605437946073,24.5207906888256,25.1925931734509,3226245.88268483,0.0,1.0
2006-03-08,36.64,37.18,36.08,37.18,2417200,24.6148430366731,24.9776163783708,24.2386336452829,24.9776163783708,3598081.36367342,0.0,1.0
2006-03-09,36.63,37.39,36.35,37.2,574800,24.6081250118269,25.1186949001422,24.4200203161318,24.9910524280633,855608.624788797,0.0,1.0
2006-03-10,36.8,37.05,36.3,36.69,1910300,24.7223314342132,24.8902820553695,24.3864301919005,24.6484331609044,2843544.11262011,0.0,1.0
2006-03-13,37.3,37.59,37.0,37.15,814800,25.0582326765259,25.2530553970672,24.8566919311383,24.9574623038321,1212856.48482587,0.0,1.0
2006-03-14,38.16,38.16,37.29,37.42,860500,25.6359828133037,25.6359828133037,25.0515146516796,25.1388489746809,1280882.43150793,0.0,1.0
2006-03-15,38.56,38.8,38.07,38.07,1056900,25.9047038071538,26.0659364034639,25.5755205896874,25.5755205896874,1573230.26363828,0.0,1.0
2006-03-16,38.81,39.12,38.48,38.78,664000,26.0726544283102,26.280913198544,25.8509596083838,26.0525003537714,988385.746102576,0.0,1.0
2006-03-17,39.01,39.16,38.7,38.8,362000,26.2070149252352,26.307785297929,25.9987561550014,26.0659364034639,538848.855555924,0.0,1.0
2006-03-20,39.25,39.35,38.99,38.99,303400,26.3682475215453,26.4354277700079,26.1935788755427,26.1935788755427,451620.836396871,0.0,1.0
2006-03-21,38.55,39.26,38.06,39.26,777800,25.8979857823076,26.3749655463916,25.5688025648411,26.3749655463916,1157780.77307016,0.0,1.0
2006-03-22,38.92,38.95,38.48,38.61,523200,26.146552701619,26.1667067761577,25.8509596083838,25.9382939313851,778800.334880824,0.0,1.0
2006-03-23,38.12,39.2,38.12,39.2,817000,25.6091107139187,26.3346573973141,25.6091107139187,26.3346573973141,1216131.25687621,0.0,1.0
2006-03-24,38.5,38.55,38.0,38.18,651400,25.8643956580763,25.8979857823076,25.5284944157636,25.6494188629962,969630.233450631,0.0,1.0
2006-03-27,38.09,38.33,38.0,38.3,573500,25.5889566393799,25.75018923569,25.5284944157636,25.7300351611512,853673.532213597,0.0,1.0
2006-03-28,37.35,37.98,37.33,37.68,1289700,25.0918228007571,25.5150583660711,25.0783867510646,25.3135176206835,1919760.68787424,0.0,1.0
2006-03-29,37.85,37.95,37.4,37.53,745900,25.4277240430698,25.4949042915324,25.1254129249884,25.2127472479897,1110296.57834023,0.0,1.0
2006-03-30,38.13,38.45,37.88,38.05,1103600,25.6158287387649,25.830805533845,25.4478781176086,25.5620845399949,1642744.74307049,0.0,1.0
2006-03-31,38.34,38.4,37.95,38.2,320400,25.7569072605362,25.7972154096138,25.4949042915324,25.6628549126887,476925.893149497,0.0,1.0
2006-04-03,39.14,39.26,38.39,38.39,1040400,26.2943492482365,26.3749655463916,25.7904973847675,25.7904973847675,1548669.47326073,0.0,1.0
2006-04-04,39.15,39.53,39.05,39.32,2102600,26.3010672730828,26.5563522172404,26.2338870246202,26.4152736954691,3129788.96047481,0.0,1.0
2006-04-05,39.45,39.45,38.9,39.25,700500,26.5026080184704,26.5026080184704,26.1331166519264,26.3682475215453,1042717.19148322,0.0,1.0
2006-04-06,39.02,39.58,38.82,39.5,2313700,26.2137329500815,26.5899423414717,26.0793724531564,26.5361981427017,3444018.22403243,0.0,1.0
2006-04-07,38.05,38.9,37.88,38.8,2005900,25.5620845399949,26.1331166519264,25.4478781176086,26.0659364034639,2985847.84353488,0.0,1.0
2006-04-10,38.08,38.41,38.05,38.07,705400,25.5822386145336,25.80393343446,25.5620845399949,25.5755205896874,1050011.00195897,0.0,1.0
2006-04-11,37.84,38.3899,37.76,38.23,1166900,25.4210060182236,25.790430204519,25.3672618194535,25.6830089872275,1736968.86615526,0.0,1.0
2006-04-12,37.9999,38.22,37.85,38.0,930200,25.5284272355152,25.6762909623812,25.4277240430698,25.5284944157636,1384633.1641937,0.0,1.0
2006-04-13,37.73,37.89,37.16,37.54,636400,25.3471077449148,25.4545961424548,24.9641803286783,25.219465272836,947302.242198312,0.0,1.0
2006-04-17,38.52,38.64,37.86,37.87,309300,25.8778317077688,25.9584480059239,25.4344420679161,25.4411600927623,460403.179622782,0.0,1.0
2006-04-18,39.46,39.52,38.68,38.8,946000,26.5093260433166,26.5496341923942,25.9853201053089,26.0659364034639,1408151.98164614,0.0,1.0
2006-04-19,39.36,39.46,39.0427,39.3,984700,26.4421457948541,26.5093260433166,26.2289828664825,26.4018376457766,1465758.19907712,0.0,1.0
2006-04-20,39.21,39.58,39.17,39.2,341900,26.3413754221603,26.5899423414717,26.3145033227753,26.3346573973141,508929.347277818,0.0,1.0
2006-04-21,39.55,39.84,39.24,39.58,1510200,26.5697882669329,26.7646109874743,26.3615294966991,26.5899423414717,2247982.1592833,0.0,1.0
2006-04-24,39.42,39.5,39.0,39.5,492900,26.4824539439316,26.5361981427017,26.200296900389,26.5361981427017,733697.792551146,0.0,1.0
2006-04-25,39.36,39.75,39.25,39.5,1435100,26.4421457948541,26.704148763858,26.3682475215453,26.5361981427017,2136193.3497467,0.0,1.0
2006-04-26,40.12,40.2,39.35,39.35,1880000,26.9527156831694,27.0064598819394,26.4354277700079,26.4354277700079,2798441.57029043,0.0,1.0
2006-04-27,39.72,40.29,39.5,39.9,724900,26.6839946893192,27.0669221055557,26.5361981427017,26.8049191365518,1079037.39058699,0.0,1.0
2006-04-28,40.5,40.64,39.85,39.85,1606600,27.208000627327,27.3020529751746,26.7713290123205,26.7713290123205,2391476.71639819,0.0,1.0
2006-05-01,40.71,41.18,40.6,40.72,494600,27.3490791490983,27.6648263168723,27.2751808757896,27.3557971739446,736228.298226409,0.0,1.0
2006-05-02,41.82,41.92,41.0,41.02,1169600,28.0947799070325,28.161960155495,27.5439018696397,27.5573379193322,1740987.90458068,0.0,1.0
2006-05-03,42.05,42.28,41.36,42.28,839200,28.2492944784963,28.4038090499602,27.7857507641048,28.4038090499602,1249176.68392964,0.0,1.0
2006-05-04,42.34,42.51,42.07,42.35,1034900,28.4441171990377,28.558323621424,28.2627305281888,28.4508352238839,1540482.54313487,0.0,1.0
2006-05-05,42.65,43.07,42.48,42.52,1087400,28.6523759692715,28.9345330128142,28.5381695468852,28.5650416462702,1618630.51251799,0.0,1.0
2006-05-08,43.2,43.25,42.66,42.69,946700,29.0218673358155,29.0554574600468,28.6590939941178,28.6792480686566,1409193.95457125,0.0,1.0
2006-05-09,43.78,43.84,43.15,43.43,472800,29.4115127768982,29.4518209259757,28.9882772115842,29.1763819072793,703778.28427304,0.0,1.0
2006-05-10,43.66,44.04,43.46,43.63,934900,29.3308964787431,29.5861814229008,29.1965359818181,29.3107424042044,1391629.26811943,0.0,1.0
2006-05-11,42.63,43.91,42.46,43.91,1913900,28.638939919579,29.4988470998995,28.5247334971927,29.4988470998995,2848902.83052067,0.0,1.0
2006-05-12,41.2,42.34,40.26,41.85,978200,27.6782623665648,28.4441171990377,27.0467680310169,28.1149339815713,1456082.73620111,0.0,1.0
2006-05-15,40.4,41.04,40.13,40.19,2101100,27.1408203788645,27.5707739690247,26.9594337080156,26.9997418570932,3127556.16134958,0.0,1.0
2006-05-16,40.9,41.21,40.58,40.95,1110100,27.4767216211772,27.684980391411,27.261744826097,27.5103117454084,1652420.20594649,0.0,1.0
2006-05-17,39.12,40.74,38.5,40.55,3596600,26.280913198544,27.3692332236371,25.8643956580763,27.2415907515583,5353656.88920562,0.0,1.0
2006-05-18,38.93,39.67,38.77,39.31,1846200,26.1532707264652,26.650404565088,26.0457823289251,26.4085556706228,2748129.16333521,0.0,1.0
2006-05-19,38.89,39.78,38.06,39.33,2940400,26.1263986270802,26.7243028383968,25.5688025648411,26.4219917203153,4376881.69855424,0.0,1.0
2006-05-22,37.18,38.23,36.63,37.55,4369700,24.9776163783708,25.6830089872275,24.6081250118269,25.2261832976822,6504441.55835005,0.0,1.0
2006-05-23,36.6,38.36,36.6,37.5,1737800,24.5879709372881,25.7703433102287,24.5879709372881,25.1925931734509,2586772.21321846,0.0,1.0
2006-05-24,36.31,36.84,35.48,36.64,2003800,24.3931482167468,24.7492035335982,23.8355521545077,24.6148430366731,2982721.92475955,0.0,1.0
2006-05-25,37.86,37.98,36.71,36.8,1352800,25.4344420679161,25.5150583660711,24.6618692105969,24.7223314342132,2013687.10440898,0.0,1.0
2006-05-26,38.21,38.71,37.8,38.71,1938900,25.6695729375349,26.0054741798476,25.3941339188385,26.0054741798476,2886116.14927453,0.0,1.0
2006-05-30,36.15,37.94,36.15,37.94,1696300,24.2856598192067,25.4881862666861,24.2856598192067,25.4881862666861,2524998.10408705,0.0,1.0
2006-05-31,35.97,36.88,35.41,36.33,1568800,24.1647353719741,24.7760756329832,23.7885259805839,24.4065842664393,2335210.17844236,0.0,1.0
2006-06-01,37.2,37.42,35.8,35.99,2652000,24.9910524280633,25.1388489746809,24.0505289495878,24.1781714216667,3947588.8534097,0.0,1.0
2006-06-02,37.8,38.25,37.26,38.17,2297700,25.3941339188385,25.69644503692,25.0313605771409,25.6427008381499,3420201.70002996,0.0,1.0
2006-06-05,36.45,38.0,36.35,37.65,829500,24.4872005645943,25.5284944157636,24.4200203161318,25.2933635461447,1234737.91625315,0.0,1.0
2006-06-06,36.0,36.59,35.3,35.6,1796700,24.1848894465129,24.5812529124419,23.7146277072752,23.9161684526628,2674446.79220256,0.0,1.0
2006-06-07,35.09,36.22,35.09,36.17,2159100,23.5735491855038,24.3326859931305,23.5735491855038,24.2990958688992,3213891.06085855,0.0,1.0
2006-06-08,34.8,34.87,33.65,34.2,2360300,23.3787264649625,23.4257526388862,22.6061536076433,22.9756449741873,3513383.85018962,0.0,1.0
2006-06-09,33.98,35.35,33.93,35.1,818300,22.8278484275697,23.7482178315064,22.7942583033384,23.5802672103501,1218066.34945141,0.0,1.0
2006-06-12,32.38,34.06,32.21,33.81,1750100,21.7529644521691,22.8815926263397,21.6387580297828,22.7136420051834,2605081.16604536,0.0,1.0
2006-06-13,31.49,32.59,31.15,32.07,1700700,21.1550602408525,21.8940429739404,20.9266473960799,21.5447056819352,2531547.64818773,0.0,1.0
2006-06-14,32.07,32.3,31.2,31.4,2709000,21.5447056819352,21.6992202533991,20.9602375203112,21.0945980172363,4032435.22016851,0.0,1.0
2006-06-15,34.23,34.45,32.6,32.68,2506600,22.995799048726,23.1435955953436,21.9007609987867,21.9545051975567,3731156.19153723,0.0,1.0
2006-06-16,34.04,34.57,33.77,34.25,2002900,22.8681565766472,23.2242118934986,22.6867699057984,23.0092350984185,2981382.24528442,0.0,1.0
2006-06-19,33.0,34.66,32.99,34.34,1209300,22.1694819926368,23.2846741171149,22.1627639677906,23.0696973220348,1800082.65476182,0.0,1.0
2006-06-20,33.65,33.96,33.07,33.31,740600,22.6061536076433,22.8144123778772,22.2165081665606,22.3777407628707,1102407.35476441,0.0,1.0
2006-06-21,35.02,35.1,33.64,33.64,2142800,23.5265230115801,23.5802672103501,22.5994355827971,22.5994355827971,3189627.97703102,0.0,1.0
2006-06-22,34.81,34.9,34.32,34.85,1527300,23.3854444898087,23.445906713425,23.0562612723423,23.4123165891937,2273436.06931095,0.0,1.0
2006-06-23,35.4,35.65,34.25,34.72,1626600,23.7818079557377,23.949758576894,23.0092350984185,23.3249822661924,2421247.37140128,0.0,1.0
2006-06-26,35.04,35.64,35.0,35.64,730000,23.5399590612726,23.9430405520478,23.5130869618875,23.9430405520478,1086628.90761277,0.0,1.0
2006-06-27,34.16,35.44,34.13,35.35,1928300,22.9487728748022,23.8086800551227,22.9286188002635,23.7482178315064,2870337.7021229,0.0,1.0
2006-06-28,34.76,34.91,34.19,34.69,1641200,23.3518543655775,23.4526247382713,22.968926949341,23.3048281916537,2442979.94955353,0.0,1.0
2006-06-29,36.75,36.77,34.85,34.92,2673700,24.6887413099819,24.7021773596744,23.4123165891937,23.4593427631175,3979890.01408805,0.0,1.0
2006-06-30,37.15,37.23,36.69,37.05,2417000,24.9574623038321,25.0112065026021,24.6484331609044,24.8902820553695,3597783.65712338,0.0,1.0
2006-07-03,39.3,39.4,37.86,37.86,2352800,26.4018376457766,26.4690178942391,25.4344420679161,25.4344420679161,3502219.85456347,0.0,1.0
2006-07-05,38.0,39.15,37.37,39.15,2006500,25.5284944157636,26.3010672730828,25.1052588504496,26.3010672730828,2986740.96318497,0.0,1.0
2006-07-06,39.39,39.75,38.5,38.5,3459700,26.4622998693929,26.704148763858,25.8643956580763,25.8643956580763,5149876.75570946,0.0,1.0
2006-07-07,38.86,39.42,38.79,39.35,1230900,26.1062445525414,26.4824539439316,26.0592183786177,26.4354277700079,1832234.96216516,0.0,1.0
2006-07-10,38.54,39.29,38.32,39.13,1019500,25.8912677574613,26.3951196209303,25.7434712108437,26.2876312233903,1517559.1387825,0.0,1.0
2006-07-11,38.43,38.59,37.72,38.11,1084200,25.8173694841525,25.9248578816926,25.3403897200685,25.6023926890724,1613867.20771749,0.0,1.0
2006-07-12,37.86,38.51,37.7,38.41,778700,25.4344420679161,25.8711136829226,25.326953670376,25.80393343446,1159120.4525453,0.0,1.0
2006-07-13,36.55,37.72,36.4,37.4,3654100,24.5543808130568,25.3403897200685,24.453610440363,25.1254129249884,5439247.52233951,0.0,1.0
2006-07-14,35.86,36.79,35.72,36.65,1183600,24.0908370986654,24.7156134093669,23.9967847508178,24.6215610615194,1761827.36308284,0.0,1.0
2006-07-17,36.12,36.4,35.85,35.9,933000,24.2655057446679,24.453610440363,24.0841190738191,24.1177091980504,1388801.05589414,0.0,1.0
2006-07-18,37.38,37.42,36.35,36.39,1101500,25.1119768752959,25.1388489746809,24.4200203161318,24.4468924155168,1639618.82429516,0.0,1.0
2006-07-19,39.54,39.59,37.61,37.61,3295500,26.5630702420867,26.5966603663179,25.2664914467597,25.2664914467597,4905459.6781341,0.0,1.0
2006-07-20,38.7,39.86,38.67,39.86,1419300,25.9987561550014,26.7780470371668,25.9786020804626,26.7780470371668,2112674.53229426,0.0,1.0
2006-07-21,38.17,38.81,37.99,38.72,1237400,25.6427008381499,26.0726544283102,25.5217763909174,26.0121922046939,1841910.42504116,0.0,1.0
2006-07-24,39.59,39.66,38.74,38.85,1419000,26.5966603663179,26.6436865402417,26.0256282543864,26.0995265276952,2112227.97246922,0.0,1.0
2006-07-25,39.78,39.98,39.12,39.56,1837700,26.7243028383968,26.8586633353218,26.280913198544,26.5765062917792,2735476.63495889,0.0,1.0
2006-07-26,39.23,39.6,39.19,39.56,1009100,26.3548114718528,26.6033783911642,26.3279393724678,26.5765062917792,1502078.39818089,0.0,1.0
2006-07-27,39.96,40.4,39.77,39.95,1595400,26.8452272856293,27.1408203788645,26.7175848135505,26.8385092607831,2374805.14959647,0.0,1.0
2006-07-28,40.7,40.76,39.88,40.24,3125800,27.3423611242521,27.3826692733296,26.7914830868593,27.0333319813244,4652855.67043288,0.0,1.0
2006-07-31,39.83,40.3,39.35,40.3,1553200,26.757892962628,27.0736401304019,26.4354277700079,27.0736401304019,2311989.06753995,0.0,1.0
2006-08-01,39.5,39.68,39.0501,39.43,2624100,26.5361981427017,26.6571225899342,26.2339542048687,26.4891719687779,3906058.78968037,0.0,1.0
2006-08-02,39.95,40.37,39.82,40.06,1503100,26.8385092607831,27.1206663043257,26.7511749377818,26.9124075340919,2237413.5767572,0.0,1.0
2006-08-03,40.07,40.26,39.4,39.4,1060000,26.9191255589381,27.0467680310169,26.4690178942391,26.4690178942391,1577844.71516375,0.0,1.0
2006-08-04,40.57,41.22,40.26,41.06,1627000,27.2550268012508,27.6916984162573,27.0467680310169,27.5842100187172,2421842.78450134,0.0,1.0
2006-08-07,40.66,40.76,40.05,40.6,558700,27.3154890248671,27.3826692733296,26.9056895092456,27.2751808757896,831643.247511309,0.0,1.0
2006-08-08,40.28,40.85,40.19,40.7,1269200,27.0602040807094,27.4431314969459,26.9997418570932,27.3423611242521,1889245.76649607,0.0,1.0
2006-08-09,39.89,41.15,39.8,40.94,1446200,26.7982011117055,27.6446722423335,26.7377388880893,27.5035937205622,2152716.06327342,0.0,1.0
2006-08-10,39.95,40.02,39.43,39.54,1440400,26.8385092607831,26.8855354347068,26.4891719687779,26.5630702420867,2144082.57332252,0.0,1.0
2006-08-11,40.3,40.33,39.78,40.05,767100,27.0736401304019,27.0937942049407,26.7243028383968,26.9056895092456,1141853.47264351,0.0,1.0
2006-08-14,40.15,40.67,40.06,40.5,1568500,26.9728697577081,27.3222070497133,26.9124075340919,27.208000627327,2334763.61861731,0.0,1.0
2006-08-15,41.02,41.06,40.54,40.54,939500,27.5573379193322,27.5842100187172,27.234872726712,27.234872726712,1398476.51877014,0.0,1.0
2006-08-16,41.7,41.76,41.1,41.21,2204600,28.0141636088774,28.054471757955,27.6110821181022,27.684980391411,3281619.30099058,0.0,1.0
2006-08-17,41.79,42.05,41.33,41.68,1102400,28.0746258324937,28.2492944784963,27.7655966895661,28.0007275591849,1640958.5037703,0.0,1.0
2006-08-18,41.78,41.94,41.1701,41.84,1297100,28.0679078076475,28.1753962051875,27.6581754722745,28.108215956725,1930775.83022538,0.0,1.0
2006-08-21,41.42,41.8,41.18,41.5,893900,27.8260589131823,28.08134385734,27.6648263168723,27.8798031119524,1330599.4253631,0.0,1.0
2006-08-22,41.42,41.55,41.18,41.31,1291000,27.8260589131823,27.9133932361836,27.6648263168723,27.7521606398736,1921695.78044944,0.0,1.0
2006-08-23,40.68,41.61,40.51,41.16,2702900,27.3289250745596,27.9537013852612,27.2147186521733,27.6513902671798,4023355.17039255,0.0,1.0
2006-08-24,40.56,40.81,40.11,40.77,1625800,27.2483087764045,27.4162593975609,26.9459976583231,27.3893872981759,2420056.54520116,0.0,1.0
2006-08-25,40.79,41.02,40.3,40.5,2077200,27.4028233478684,27.5573379193322,27.0736401304019,27.208000627327,3091980.22862089,0.0,1.0
2006-08-28,41.73,41.73,40.63,40.83,918200,28.0343176834162,28.0343176834162,27.2953349503283,27.4296954472534,1366770.77119185,0.0,1.0
2006-08-29,41.93,41.97,41.33,41.76,1480800,28.1686781803413,28.1955502797263,27.7655966895661,28.054471757955,2204219.29642876,0.0,1.0
2006-08-30,42.12,42.28,41.73,41.83,826500,28.2963206524201,28.4038090499602,28.0343176834162,28.1014979318787,1230272.31800268,0.0,1.0
2006-08-31,41.37,42.19,41.3,42.15,786100,27.7924687889511,28.3433468263439,27.7454426150273,28.3164747269589,1170135.59489644,0.0,1.0
2006-09-01,42.01,42.17,41.35,41.35,957400,28.2224223791113,28.3299107766514,27.7790327392586,27.7790327392586,1425121.2549979,0.0,1.0
2006-09-05,42.23,42.72,42.0,42.21,1485000,28.3702189257289,28.6994021431953,28.2157043542651,28.3567828760364,2210471.13397941,0.0,1.0
2006-09-06,40.85,41.85,40.83,41.75,1097500,27.4431314969459,28.1149339815713,27.4296954472534,28.0477537331087,1633664.69329455,0.0,1.0
2006-09-07,40.64,40.97,40.01,40.35,4416500,27.3020529751746,27.5237477951009,26.8788174098606,27.1072302546332,6574104.89105727,0.0,1.0
2006-09-08,40.62,40.8,40.38,40.6,948100,27.2886169254821,27.4095413727146,27.127384329172,27.2751808757896,1411277.90042146,0.0,1.0
2006-09-11,40.18,40.62,39.7,40.08,2686300,26.9930238322469,27.2886169254821,26.6705586396267,26.9258435837844,3998645.52673999,0.0,1.0
2006-09-12,41.45,41.55,40.4,40.4,917200,27.8462129877211,27.9133932361836,27.1408203788645,27.1408203788645,1365282.23844169,0.0,1.0
2006-09-13,42.07,42.18,41.23,41.42,1697500,28.2627305281888,28.3366288014976,27.6984164411035,27.8260589131823,2526784.34338724,0.0,1.0
2006-09-14,41.9,42.27,41.6,42.27,2552600,28.1485241058025,28.3970910251139,27.9469833604149,28.3970910251139,3799628.69804434,0.0,1.0
2006-09-15,42.29,42.71,42.05,42.24,2396000,28.4105270748064,28.6926841183491,28.2492944784963,28.3769369505751,3566524.46937014,0.0,1.0
2006-09-18,43.19,43.28,42.38,42.49,2459600,29.0151493109692,29.0756115345855,28.4709892984227,28.5448875717315,3661195.15227997,0.0,1.0
2006-09-19,42.63,43.3535,42.11,43.31,2184900,28.638939919579,29.1249890172055,28.2896026275738,29.0957656091243,3252295.20581254,0.0,1.0
2006-09-20,43.26,43.48,42.75,43.18,1524000,29.062175484893,29.2099720315106,28.7195562177341,29.008431286123,2268523.91123543,0.0,1.0
2006-09-21,42.07,43.31,41.87,43.29,7365300,28.2627305281888,29.0957656091243,28.1283700312638,29.0823295594318,10963490.2647128,0.0,1.0
2006-09-22,41.69,41.85,41.01,41.76,4280000,28.0074455840312,28.1149339815713,27.5506198944859,28.054471757955,6370920.17066119,0.0,1.0
2006-09-25,42.18,42.38,41.01,41.78,2939100,28.3366288014976,28.4709892984227,27.5506198944859,28.0679078076475,4374946.60597905,0.0,1.0
2006-09-26,42.76,42.89,42.18,42.49,2485800,28.7262742425803,28.8136085655816,28.3366288014976,28.5448875717315,3700194.71033402,0.0,1.0
2006-09-27,42.63,43.2,42.39,42.51,1970700,28.638939919579,29.0218673358155,28.4777073232689,28.558323621424,2933451.49072944,0.0,1.0
2006-09-28,43.09,43.13,42.5,42.69,1377600,28.9479690625067,28.9748411618917,28.5516055965777,28.6792480686566,2050602.71661282,0.0,1.0
2006-09-29,43.21,43.31,43.0,43.0,1237400,29.0285853606617,29.0957656091243,28.8875068388904,28.8875068388904,1841910.42504116,0.0,1.0
2006-10-02,42.59,43.48,42.47,43.48,8161900,28.612067820194,29.2099720315106,28.531451522039,29.2099720315106,12149255.4534859,0.0,1.0
2006-10-03,42.26,42.56,41.9,42.4,2222600,28.3903730002676,28.5919137456553,28.1485241058025,28.4844253481152,3308412.89049336,0.0,1.0
2006-10-04,43.58,43.6,42.17,42.34,2692400,29.2771522799731,29.2905883296656,28.3299107766514,28.4441171990377,4007725.57651593,0.0,1.0
2006-10-05,44.28,44.29,43.66,43.66,5292800,29.7474140192109,29.7541320440571,29.3308964787431,29.3308964787431,7878506.14001764,0.0,1.0
2006-10-06,43.97,44.3799,43.69,44.09,1243800,29.539155248977,29.8145270874249,29.3510505532819,29.6197715471321,1851437.03464215,0.0,1.0
2006-10-09,43.8,44.19,43.55,43.96,607400,29.4249488265907,29.6869517955946,29.2569982054344,29.5324372241308,904134.792443833,0.0,1.0
2006-10-10,44.38,44.4,43.8,43.8,1472800,29.8145942676734,29.8280303173659,29.4249488265907,29.4249488265907,2192311.03442752,0.0,1.0
2006-10-11,44.38,44.68,44.009,44.3,1710200,29.8145942676734,30.016135013061,29.5653555458774,29.7608500689034,2545688.7093142,0.0,1.0
2006-10-12,45.46,45.47,44.54,44.62,2319200,30.5401409510688,30.546858975915,29.9220826652135,29.9758268639835,3452205.15415828,0.0,1.0
2006-10-13,46.02,46.21,45.4,45.6,2775500,30.916350342459,31.0439928145378,30.4998328019913,30.6341932989163,4131422.64805377,0.0,1.0
2006-10-16,46.2,46.58,46.0,46.23,2251000,31.0372747896916,31.2925597338492,30.9029142927665,31.0574288642303,3350687.22059774,0.0,1.0
2006-10-17,45.68,46.07,45.22,46.07,2682100,30.6879374976864,30.9499404666903,30.3789083547587,30.9499404666903,3992393.68918934,0.0,1.0
2006-10-18,46.15,46.57,45.74,46.5,4142200,31.0036846654603,31.2858417090029,30.7282456467639,31.2388155350792,6165800.3576899,0.0,1.0
2006-10-19,46.58,46.6,45.89,46.14,1563300,31.2925597338492,31.3059957835417,30.8290160194577,30.996966640614,2327023.2483165,0.0,1.0
2006-10-20,46.59,46.8,45.98,46.48,1795300,31.2992777586955,31.4403562804668,30.889478243074,31.2253794853867,2672362.84635234,0.0,1.0
2006-10-23,46.76,46.87,46.29,46.65,2727600,31.4134841810818,31.4873824543905,31.0977370133078,31.339585907773,4060121.92932136,0.0,1.0
2006-10-24,46.92,46.95,46.13,46.85,977900,31.5209725786218,31.5411266531606,30.9902486157678,31.473946404698,1455636.17637607,0.0,1.0
2006-10-25,47.3,47.31,46.83,46.99,2380500,31.7762575227795,31.7829755476257,31.4605103550055,31.5679987525456,3543452.21174274,0.0,1.0
2006-10-26,47.48,47.71,47.08,47.65,2064900,31.897181970012,32.0516965414758,31.6284609761619,32.0113883923983,3073671.275794,0.0,1.0
2006-10-27,46.08,47.4,45.81,47.0,3591800,30.9566584915365,31.843437771242,30.7752718206877,31.5747167773918,5346511.93200488,0.0,1.0
2006-10-30,44.9,45.77,44.7,45.42,6183300,30.1639315596786,30.7483997213027,30.0295710627535,30.5132688516838,9204044.55403022,0.0,1.0
2006-10-31,46.47,46.52,44.68,45.39,4119600,31.2186614605404,31.2522515847717,30.016135013061,30.493114777145,6132159.51753641,0.0,1.0
2006-11-01,46.29,47.12,46.06,46.46,2925500,31.0977370133078,31.6553330755469,30.943222441844,31.2119434356942,4354702.56057695,0.0,1.0
2006-11-02,45.74,46.06,45.45,46.05,2525900,30.7282456467639,30.943222441844,30.5334229262225,30.9365044169978,3759884.87361521,0.0,1.0
2006-11-03,46.05,46.22,45.58,46.09,2055000,30.9365044169978,31.0507108393841,30.6207572492238,30.9633765163828,3058934.80156746,0.0,1.0
2006-11-06,47.29,47.46,46.07,46.18,2345100,31.7695394979332,31.8837459203195,30.9499404666903,31.0238387399991,3490758.15238728,0.0,1.0
2006-11-07,46.95,48.09,46.56,47.45,6115900,31.5411266531606,32.3069814856335,31.2791236841567,31.8770278954733,9103717.4466698,0.0,1.0
2006-11-08,47.35,47.4,46.5,46.95,2186200,31.8098476470107,31.843437771242,31.2388155350792,31.5411266531606,3254230.29838773,0.0,1.0
2006-11-09,47.13,47.76,46.73,47.7324,2063900,31.6620511003931,32.0852866657071,31.393330106543,32.0667449171315,3072182.74304384,0.0,1.0
2006-11-10,47.09,47.23,46.65,47.2,1430600,31.6351790010081,31.7292313488557,31.339585907773,31.7090772743169,2129494.95237101,0.0,1.0
2006-11-13,47.63,47.69,46.86,47.03,1367000,31.9979523427058,32.0382604917833,31.4806644295443,31.5948708519306,2034824.26946118,0.0,1.0
2006-11-14,48.0,48.45,47.63,48.3,2627100,32.2465192620172,32.5488303800986,31.9979523427058,32.4480600074048,3910524.38793084,0.0,1.0
2006-11-15,48.19,48.23,47.61,47.95,1319500,32.374161734096,32.401033833481,31.9845162930133,32.2129291377859,1964118.96382884,0.0,1.0
2006-11-16,47.7,48.7,47.7,48.7,1122600,32.0449785166296,32.716781001255,32.0449785166296,32.716781001255,1671026.86532342,0.0,1.0
2006-11-17,47.6,47.65,47.12,47.34,1389200,31.9777982681671,32.0113883923983,31.6553330755469,31.8031296221645,2067869.69651461,0.0,1.0
2006-11-20,47.9,48.31,47.3,47.42,1625200,32.1793390135547,32.4547780322511,31.7762575227795,31.8568738209345,2419163.42555106,0.0,1.0
2006-11-21,48.25,48.78,47.53,47.53,1647700,32.4144698831735,32.770525200025,31.9307720942433,31.9307720942433,2452655.41242955,0.0,1.0
2006-11-22,48.4,48.6,48.1,48.25,1117900,32.5152402558673,32.6496007527924,32.3136995104797,32.4144698831735,1664030.7613977,0.0,1.0
2006-11-24,48.26,48.42,47.7,48.29,590200,32.4211879080198,32.5286763055599,32.0449785166296,32.4413419825586,878532.029141176,0.0,1.0
2006-11-27,47.0,48.29,46.7,48.27,2586600,31.5747167773918,32.4413419825586,31.3731760320042,32.4279059328661,3850238.81154959,0.0,1.0
2006-11-28,47.05,47.1,46.35,46.78,2785100,31.6083069016231,31.6418970258544,31.1380451623854,31.4269202307743,4145712.56245525,0.0,1.0
2006-11-29,48.25,48.25,46.96,47.58,2508300,32.4144698831735,32.4144698831735,31.5478446780068,31.9643622184746,3733686.6972125,0.0,1.0
2006-11-30,48.25,48.65,47.79,48.25,1123800,32.4144698831735,32.6831908770237,32.1054407402459,32.4144698831735,1672813.10462361,0.0,1.0
2006-12-01,47.75,48.83,47.52,48.78,2106500,32.0785686408609,32.8041153242563,31.924054069397,32.770525200025,3135594.23820042,0.0,1.0
2006-12-04,49.44,49.44,47.47,48.31,2013400,33.2139148398777,33.2139148398777,31.8904639451658,32.4547780322511,2997011.83916104,0.0,1.0
2006-12-05,50.27,50.42,49.4,49.63,2154800,33.7715109021168,33.8722812748106,33.1870427404927,33.3415573119565,3207490.37003288,0.0,1.0
2006-12-06,50.15,50.34,49.24,49.24,1739700,33.6908946039617,33.8185370760405,33.0795543429527,33.0795543429527,2589600.42544376,0.0,1.0
2006-12-07,50.12,50.77,49.94,50.6,4359500,33.670740529423,34.1074121444295,33.5498160821904,33.9932057220431,6489258.52429846,0.0,1.0
2006-12-08,50.57,50.6,49.92,50.23,2475400,33.9730516475044,33.9932057220431,33.5363800324979,33.7446388027317,3684713.96973241,0.0,1.0
2006-12-11,50.5,50.81,50.29,50.81,1297100,33.9260254735806,34.1342842438145,33.7849469518093,34.1342842438145,1930775.83022538,0.0,1.0
2006-12-12,49.85,50.69,49.8,50.61,1890500,33.4893538585741,34.0536679456594,33.4557637343428,33.9999237468894,2814071.16416705,0.0,1.0
2006-12-13,50.09,50.83,49.99,50.75,1688800,33.6505864548842,34.147720293507,33.5834062064217,34.0939760947369,2513834.10846089,0.0,1.0
2006-12-14,50.8,50.97,50.33,50.33,1569000,34.1275662189682,34.2417726413545,33.8118190511943,33.8118190511943,2335507.88499239,0.0,1.0
2006-12-15,50.88,51.37,50.75,51.28,2016800,34.1813104177382,34.5104936352047,34.0939760947369,34.4500314115884,3002072.85051157,0.0,1.0
2006-12-18,50.62,51.23,45.0,46.0,1344800,34.0066417717356,34.4164412873571,30.2311118081411,30.9029142927665,2001778.84240775,0.0,1.0
2006-12-19,49.72,50.79,49.44,50.79,2290400,33.4020195355728,34.120848194122,33.2139148398777,34.120848194122,3409335.41095383,0.0,1.0
2006-12-20,49.47,50.11,49.29,49.73,1280900,33.5397558399831,33.9736641427442,33.4177191298316,33.7160310879798,1889283.9680264,0.455025,1.0
2006-12-21,49.5,49.56,49.01,49.25,2207200,33.5600952916751,33.6007741950589,33.2278842473736,33.390599860909,3255544.98729633,0.0,1.0
2006-12-22,49.14,49.85,48.86,49.85,1959900,33.316021871372,33.7973888947475,33.126186988914,33.7973888947475,2890785.89190018,0.0,1.0
2006-12-26,49.6,49.66,48.89,49.32,659900,33.6278934639815,33.6685723673653,33.1465264406059,33.4380585815235,973330.072996035,0.0,1.0
2006-12-27,50.45,50.45,49.66,49.82,628100,34.204177928586,34.204177928586,33.6685723673653,33.7770494430556,926426.153733611,0.0,1.0
2006-12-28,50.75,50.9,50.4,50.74,592600,34.4075724455052,34.5092697039649,34.1702788424328,34.4007926282746,874064.860217383,0.0,1.0
2006-12-29,51.0,51.25,50.75,50.95,1062000,34.5770678762713,34.7465633070373,34.4075724455052,34.5431687901181,1566413.90744323,0.0,1.0
2007-01-03,51.7,52.12,50.82,52.07,2473800,35.0516550824162,35.3364074061031,34.4550311661197,35.3025083199499,3648770.92677313,0.0,1.0
2007-01-04,51.25,51.74,50.85,51.5,1889200,34.7465633070373,35.0787743513387,34.4753706178117,34.9160587378033,2786505.79467209,0.0,1.0
2007-01-05,50.05,51.48,49.9,51.48,2712400,33.9329852393603,34.9024991033421,33.8312879809007,34.9024991033421,4000697.81784278,0.0,1.0
2007-01-08,50.38,50.44,49.82,50.15,1529800,34.1567192079715,34.1973981113554,33.7770494430556,34.0007834116668,2256403.00904582,0.0,1.0
2007-01-09,49.0,50.64,48.66,50.48,4389200,33.221104430143,34.3329944559682,32.9905906443012,34.2245173802779,6473920.83102621,0.0,1.0
2007-01-10,49.5,49.59,47.85,48.1,4551300,33.5600952916751,33.6211136467508,32.4414254486192,32.6109208793853,6713012.82198341,0.0,1.0
2007-01-11,50.1,50.35,49.18,49.59,2965000,33.9668843255135,34.1363797562796,33.3431411402945,33.6211136467508,4373274.233116,0.0,1.0
2007-01-12,50.35,50.43,49.7,50.4,3151900,34.1363797562796,34.1906182941247,33.6956916362879,34.1702788424328,4648945.38123383,0.0,1.0
2007-01-16,50.6,50.7,50.07,50.54,2042700,34.3058751870456,34.373673359352,33.9465448738216,34.2651962836618,3012913.07790423,0.0,1.0
2007-01-17,50.7,51.06,49.19,50.61,1869900,34.373673359352,34.6177467796551,33.3499209575252,34.3126550042763,2758038.95059144,0.0,1.0
2007-01-18,49.86,51.44,49.85,51.06,3644100,33.8041687119781,34.8753798344195,33.7973888947475,34.6177467796551,5374923.65359124,0.0,1.0
2007-01-19,50.5,50.69,49.33,49.33,3039500,34.2380770147392,34.3668935421214,33.4448383987542,33.4448383987542,4483159.20119935,0.0,1.0
2007-01-22,50.54,50.95,50.05,50.95,2367600,34.2651962836618,34.5431687901181,33.9329852393603,34.5431687901181,3492129.53602881,0.0,1.0
2007-01-23,51.48,51.5,50.38,50.53,3205900,34.9024991033421,34.9160587378033,34.1567192079715,34.2584164664311,4728593.54601907,0.0,1.0
2007-01-24,52.43,52.5,51.65,51.77,3015000,35.546581740253,35.5940404608675,35.017755996263,35.0991138030307,4447022.53384308,0.0,1.0
2007-01-25,50.8,52.64,50.69,52.31,6139100,34.4414715316584,35.6889579020965,34.3668935421214,35.4652239334853,9054963.85987266,0.0,1.0
2007-01-26,51.01,51.4,50.2,50.92,3546900,34.5838476935019,34.8482605654969,34.03468249782,34.5228293384261,5231556.95697778,0.0,1.0
2007-01-29,50.5,51.24,50.2,51.03,5091700,34.2380770147392,34.7397834898067,34.03468249782,34.5974073279632,7510084.45624173,0.0,1.0
2007-01-30,51.5,51.51,50.35,50.51,2525300,34.9160587378033,34.922838555034,34.1363797562796,34.2448568319698,3724731.67652204,0.0,1.0
2007-01-31,52.3,52.49,51.08,51.54,3970800,35.4584441162547,35.5872606436369,34.6313064141164,34.9431780067259,5856795.05054198,0.0,1.0
2007-02-01,53.32,53.52,52.65,53.08,3298900,36.1499854737801,36.2855818183929,35.6957377193271,35.9872698602447,4865765.38537145,0.0,1.0
2007-02-02,53.44,53.69,53.01,53.62,2551300,36.2313432805478,36.4008387113138,35.9398111396302,36.3533799906993,3763080.79290011,0.0,1.0
2007-02-05,53.55,53.94,53.29,53.63,1126400,36.3059212700848,36.5703341420799,36.1296460220882,36.36015980793,1661401.71877972,0.0,1.0
2007-02-06,53.88,54.1,53.51,53.51,1683800,36.529655238696,36.6788112177701,36.2788020011623,36.2788020011623,2483547.77528523,0.0,1.0
2007-02-07,54.0,54.37,53.53,54.17,2587700,36.6110130454637,36.8618662829974,36.2923616356236,36.7262699383846,3816769.55582943,0.0,1.0
2007-02-08,54.4,54.56,53.45,54.12,3005000,36.8822057346894,36.9906828103796,36.2381230977784,36.6923708522314,4432272.87369766,0.0,1.0
2007-02-09,53.4,54.63,53.09,54.44,3047300,36.2042240116252,37.0381415309941,35.9940496774753,36.9093250036119,4494663.93611278,0.0,1.0
2007-02-12,53.39,53.69,52.31,53.4,3111700,36.1974441943946,36.4008387113138,35.4652239334853,36.2042240116252,4589651.74744925,0.0,1.0
2007-02-13,54.37,54.4,53.46,53.74,2693200,36.8618662829974,36.8822057346894,36.2449029150091,36.434737797467,3972378.47036358,0.0,1.0
2007-02-14,55.38,55.52,54.42,54.66,3693800,37.5466278232922,37.6415452645212,36.8957653691506,37.058480982686,5448229.46451395,0.0,1.0
2007-02-15,55.05,55.49,54.7,55.45,2346900,37.3228938546811,37.6212058128293,37.0856002516086,37.5940865439067,3461597.7395278,0.0,1.0
2007-02-16,55.0,55.35,54.38,54.96,1496300,37.2889947685278,37.5262883716003,36.8686461002281,37.2618754996053,2206991.64755868,0.0,1.0
2007-02-20,55.02,55.39,54.65,55.18,1796700,37.3025544029891,37.5534076405229,37.0517011654554,37.4110314786794,2650071.43832699,0.0,1.0
2007-02-21,55.18,55.25,54.41,54.94,2278400,37.4110314786794,37.4584901992939,36.88898555192,37.248315865144,3360562.5675317,0.0,1.0
2007-02-22,55.04,55.95,54.65,55.7,4058800,37.3161140374504,37.9330774054388,37.0517011654554,37.7635819746727,5986592.05982166,0.0,1.0
2007-02-23,54.8,55.04,54.07,55.0,4142700,37.153398423915,37.3161140374504,36.6584717660782,37.2889947685278,6110341.7084417,0.0,1.0
2007-02-26,53.42,54.97,53.31,54.47,3873700,36.2177836460865,37.2686553168359,36.1432056565494,36.9296644553039,5713575.85052999,0.0,1.0
2007-02-27,49.1,52.3,47.95,51.96,10384400,33.2889026024494,35.4584441162547,32.5092236209256,35.2279303304129,15316637.0814063,0.0,1.0
2007-02-28,50.48,51.1,49.31,50.01,5966900,34.2245173802779,34.6448660485777,33.4312787642929,33.9058659704378,8800974.71216858,0.0,1.0
2007-03-01,50.15,50.35,46.7,48.4,5009200,34.0007834116668,34.1363797562796,31.6617464670955,32.8143153963045,7388399.76004203,0.0,1.0
2007-03-02,49.23,50.46,49.13,49.26,4135900,33.3770402264477,34.2109577458166,33.3092420541413,33.3973796781397,6100311.93954282,0.0,1.0
2007-03-05,47.94,49.5,47.31,47.81,5118600,32.502443803695,33.5600952916751,32.0753153181646,32.4143061796967,7549761.04203289,0.0,1.0
2007-03-06,49.95,50.0,48.71,49.66,6990700,33.8651870670539,33.8990861532071,33.0244897304544,33.6685723673653,10311044.9178563,0.0,1.0
2007-03-07,49.19,50.1,48.94,49.78,3707500,33.3499209575252,33.9668843255135,33.1804255267591,33.749930174133,5468436.49891317,0.0,1.0
2007-03-08,50.73,51.06,48.97,50.0,2528100,34.394012811044,34.6177467796551,33.2007649784511,33.8990861532071,3728861.58136274,0.0,1.0
2007-03-09,51.3,51.75,50.08,50.97,3415700,34.7804623931905,35.0855541685694,33.9533246910523,34.5567284245794,5038041.41586992,0.0,1.0
2007-03-12,51.49,51.8,50.77,51.8,3550600,34.9092789205727,35.1194532547226,34.4211320799665,35.1194532547226,5237014.33123159,0.0,1.0
2007-03-13,49.6,51.41,49.57,51.13,3801700,33.6278934639815,34.8550403827276,33.6075540122896,34.6652055002696,5607378.29748299,0.0,1.0
2007-03-14,50.5,50.54,49.0,50.0,6944300,34.2380770147392,34.2651962836618,33.221104430143,33.8990861532071,10242606.4947816,0.0,1.0
2007-03-15,50.71,51.1,50.24,50.47,2497200,34.3804531765827,34.6448660485777,34.0618017667425,34.2177375630473,3683285.13151341,0.0,1.0
2007-03-16,50.05,51.01,49.91,50.42,2551000,33.9329852393603,34.5838476935019,33.8380677981314,34.1838384768941,3762638.30309576,0.0,1.0
2007-03-19,51.37,51.37,50.6,50.75,1479300,34.827921113805,34.827921113805,34.3058751870456,34.4075724455052,2181917.22531147,0.0,1.0
2007-03-20,51.75,51.78,51.02,51.34,1667600,35.0855541685694,35.1058936202613,34.5906275107326,34.8075816621131,2459653.32584966,0.0,1.0
2007-03-21,53.8,53.9,51.77,52.18,4649100,36.4754167008509,36.5432148731573,35.0991138030307,35.377086309487,6857264.49820559,0.0,1.0
2007-03-22,53.95,54.45,53.64,54.45,2509900,36.5771139593105,36.9161048208426,36.3669396251606,36.9161048208426,3702017.19989809,0.0,1.0
2007-03-23,53.87,54.47,53.81,54.0,1201800,36.5228754214654,36.9296644553039,36.4821965180815,36.6110130454637,1772614.15627615,0.0,1.0
2007-03-26,53.72,54.34,53.22,54.34,2894400,36.4211781630057,36.8415268313055,36.0821873014737,36.8415268313055,4269141.63248936,0.0,1.0
2007-03-27,53.5,53.5,52.75,53.34,2296100,36.2720221839316,36.2720221839316,35.7635358916335,36.1635451082414,3386669.46598909,0.0,1.0
2007-03-28,53.15,53.24,52.44,52.77,1414100,36.0347285808592,36.095746935935,35.5533615574836,35.7770955260948,2085749.44116335,0.0,1.0
2007-03-29,54.55,54.55,53.43,53.85,2674600,36.983902993149,36.983902993149,36.2245634633171,36.5093157870041,3944944.1024931,0.0,1.0
2007-03-30,54.36,54.84,53.78,54.49,2155700,36.8550864657668,37.1805176928376,36.4618570663896,36.9432240897651,3179584.23754744,0.0,1.0
2007-04-02,55.64,55.94,54.36,54.36,5190800,37.7229030712889,37.9262975882081,36.8550864657668,36.8550864657668,7656253.5882828,0.0,1.0
2007-04-03,56.3,56.64,56.0,56.0,3731200,38.1703710085112,38.400884794353,37.966976491592,37.966976491592,5503393.19345781,0.0,1.0
2007-04-04,56.24,56.3,55.43,56.3,2073300,38.1296921051274,38.1703710085112,37.5805269094454,38.1703710085112,3058047.0379492,0.0,1.0
2007-04-05,56.2,56.54,55.91,56.23,1160900,38.1025728362048,38.3330866220466,37.9059581365162,38.1229122878967,1712288.0462814,0.0,1.0
2007-04-09,56.91,56.95,56.41,56.6,1540100,38.5839398595804,38.6110591285029,38.2449489980483,38.3737655254305,2271595.15899559,0.0,1.0
2007-04-10,56.6,57.35,56.34,56.49,1518000,38.3737655254305,38.8822518177286,38.1974902774338,38.2991875358934,2238998.41007423,0.0,1.0
2007-04-11,55.96,56.98,55.87,56.76,2031500,37.9398572226694,38.6313985801948,37.8788388675937,38.4822426011207,2996393.45854137,0.0,1.0
2007-04-12,56.75,56.8,55.32,55.91,1976100,38.4754627838901,38.5093618700433,37.5059489199084,37.9059581365162,2914680.34133576,0.0,1.0
2007-04-13,56.9,57.13,56.5,57.0,1667000,38.5771600423497,38.7330958386545,38.3059673531241,38.6449582146561,2458768.34624093,0.0,1.0
2007-04-16,56.8,57.65,56.65,57.48,2447600,38.5093618700433,39.0856463346478,38.4076646115837,38.9703894417269,3610126.81719215,0.0,1.0
2007-04-17,56.82,57.42,56.11,57.23,2606800,38.5229215045046,38.9297105383431,38.041554481129,38.8008940109609,3844941.40670717,0.0,1.0
2007-04-18,56.53,56.62,56.19,56.59,1967500,38.326306804816,38.3873251598918,38.0957930189742,38.3669857081998,2901995.6336107,0.0,1.0
2007-04-19,56.56,56.6,55.15,55.75,2616100,38.3466462565079,38.3737655254305,37.3906920269875,37.797481060826,3858658.59064241,0.0,1.0
2007-04-20,57.08,57.59,56.79,57.46,1814500,38.6991967525013,39.044967431264,38.5025820528127,38.9568298072656,2676325.83338582,0.0,1.0
2007-04-23,56.55,57.31,56.35,57.05,1384400,38.3398664392773,38.855132548806,38.2042700946644,38.6788573008093,2041942.95053146,0.0,1.0
2007-04-24,56.35,56.6948,56.06,56.46,2523100,38.2042700946644,38.438038192777,38.0076553949758,38.2788480842015,3721486.75129004,0.0,1.0
2007-04-25,56.5,57.16,56.19,57.02,2325100,38.3059673531241,38.7534352903464,38.0957930189742,38.6585178491174,3429443.48041079,0.0,1.0
2007-04-26,56.4,57.7,56.35,57.37,3128900,38.2381691808176,39.119545420801,38.2042700946644,38.8958114521899,4615021.16289938,0.0,1.0
2007-04-27,56.45,56.55,55.11,56.19,6308400,38.2720682669709,38.3398664392773,37.3635727580649,38.0957930189742,9304675.60613454,0.0,1.0
2007-04-30,55.34,56.68,55.34,56.51,2398400,37.5195085543697,38.4280040632756,37.5195085543697,38.3127471703547,3537558.48927669,0.0,1.0
2007-05-01,55.35,55.78,54.92,55.41,2951400,37.5262883716003,37.8178205125179,37.2347562306827,37.5669672749841,4353214.69531823,0.0,1.0
2007-05-02,56.29,56.64,55.25,55.35,3343500,38.1635911912806,38.400884794353,37.4584901992939,37.5262883716003,4931548.86962001,0.0,1.0
2007-05-03,57.52,57.61,56.58,56.64,2009700,38.9975087106495,39.0585270657253,38.3602058909692,38.400884794353,2964239.19942436,0.0,1.0
2007-05-04,58.27,58.42,57.85,57.85,3251000,39.5059950029476,39.6076922614072,39.2212426792607,39.2212426792607,4795114.51327491,0.0,1.0
2007-05-07,58.31,58.96,58.1,58.47,2142300,39.5331142718702,39.9738023918619,39.3907381100267,39.6415913475604,3159819.69295258,0.0,1.0
2007-05-08,57.8,59.0,57.23,57.96,2885800,39.1873435931074,40.0009216607844,38.8008940109609,39.2958206687977,4256456.9247643,0.0,1.0
2007-05-09,59.27,59.27,57.69,57.9,2852900,40.1839767260117,40.1839767260117,39.1127656035704,39.2551417654139,4207930.54288588,0.0,1.0
2007-05-10,57.78,58.98,57.65,58.64,4698300,39.1737839586462,39.9873620263231,39.0856463346478,39.7568482404813,6929832.82612103,0.0,1.0
2007-05-11,59.15,59.19,58.3,58.3,3164900,40.102618919244,40.1297381881666,39.5263344546395,39.5263344546395,4668119.93942288,0.0,1.0
2007-05-14,58.21,59.25,58.12,58.81,2055000,39.4653160995637,40.1704170915505,39.404297744488,39.8721051334022,3031055.1598831,0.0,1.0
2007-05-15,58.3,59.49,58.05,58.65,2893500,39.5263344546395,40.3331327050859,39.3568390238735,39.763628057712,4267814.16307627,0.0,1.0
2007-05-16,60.14,60.49,58.29,58.68,6528000,40.7738208250775,41.01111442815,39.5195546374089,39.7839675094039,9628578.14292791,0.0,1.0
2007-05-17,59.96,60.23,59.15,59.99,3707000,40.651784114926,40.8348391801533,40.102618919244,40.6721235666179,5467699.0159059,0.0,1.0
2007-05-18,60.66,60.91,60.0,60.0,3389800,41.1263713210709,41.2958667518369,40.6789033838486,40.6789033838486,4999839.79609329,0.0,1.0
2007-05-21,60.89,61.29,60.35,60.76,5228500,41.2823071173756,41.5534998066013,40.916196986921,41.1941694933773,7711859.80703103,0.0,1.0
2007-05-22,61.17,61.29,60.66,61.25,2524100,41.4721419998336,41.5534998066013,41.1263713210709,41.5263805376787,3722961.71730458,0.0,1.0
2007-05-23,61.27,62.36,60.9,61.59,3269300,41.53994017214,42.2789402502799,41.2890869346063,41.7568943235205,4822106.39134102,0.0,1.0
2007-05-24,59.85,61.4119,59.6,61.25,5379000,40.5772061253889,41.6361457786428,40.4077106946229,41.5263805376787,7933842.19221955,0.0,1.0
2007-05-25,60.89,61.0,60.1,60.11,2969400,41.2823071173756,41.3568851069127,40.746701556155,40.7534813733856,4379764.08357998,0.0,1.0
2007-05-29,61.0,61.92,60.36,61.65,3500700,41.3568851069127,41.9806282921317,40.9229768041517,41.7975732269044,5163413.52710596,0.0,1.0
2007-05-30,62.88,62.99,59.14,60.29,4460200,42.6314907462733,42.7060687358103,40.0958391020134,40.8755180835372,6578643.41805867,0.0,1.0
2007-05-31,62.86,64.09,62.64,63.09,4914400,42.617931111812,43.4518486311809,42.4687751327379,42.7738669081168,7248572.98186349,0.0,1.0
2007-06-01,64.12,64.17,63.21,63.45,2994100,43.4721880828728,43.506087169026,42.8552247148845,43.0179403284199,4416195.74413916,0.0,1.0
2007-06-04,64.1,64.16,63.15,63.26,2105700,43.4586284484115,43.4993073517954,42.8145458115006,42.8891238010377,3105835.93682036,0.0,1.0
2007-06-05,63.85,64.09,63.02,63.95,3174700,43.2891330176455,43.4518486311809,42.7264081875023,43.3569311899519,4682574.60636538,0.0,1.0
2007-06-06,62.15,63.37,62.1,63.08,5105400,42.1365640884365,42.9637017905747,42.1026650022833,42.7670870908861,7530291.49064094,0.0,1.0
2007-06-07,60.57,62.83,59.6,62.35,7519500,41.0653529659951,42.5975916601201,40.4077106946229,42.2721604330493,11091006.946346,0.0,1.0
2007-06-08,61.97,61.97,60.17,60.67,4885800,42.0145273782849,42.0145273782849,40.7941602767695,41.1331511383015,7206388.9538476,0.0,1.0
2007-06-11,62.58,62.88,61.56,61.87,2698700,42.428096229354,42.6314907462733,41.7365548718286,41.9467292059785,3980490.78344356,0.0,1.0
2007-06-12,61.42,62.57,61.36,62.37,3274200,41.6416374305996,42.4213164121234,41.6009585272158,42.2857200675106,4829333.72481228,0.0,1.0
2007-06-13,62.43,62.62,61.5,62.17,3060300,42.3263989708944,42.4552154982766,41.6958759684448,42.1501237228978,4513838.49430182,0.0,1.0
2007-06-14,63.18,63.62,62.57,62.65,2685000,42.8348852631925,43.1331972213408,42.4213164121234,42.4755549499685,3960283.74904434,0.0,1.0
2007-06-15,64.28,64.64,63.9,64.28,3148200,43.5806651585631,43.8247385788662,43.3230321037987,43.5806651585631,4643488.00698003,0.0,1.0
2007-06-18,64.33,64.6,64.08,64.51,3270100,43.6145642447163,43.7976193099436,43.4450688139503,43.7366009548678,4823286.36415265,0.0,1.0
2007-06-19,64.05,64.35,63.42,64.15,2626700,43.4247293622583,43.6281238791776,42.9976008767279,43.4925275345648,3874293.23039656,0.0,1.0
2007-06-20,63.0,64.44,62.28,64.41,4250800,42.712848553041,43.6891422342534,42.2247017124348,43.6688027825614,6269785.53461365,0.0,1.0
2007-06-21,63.06,63.2,61.59,62.3,3296100,42.7535274564248,42.8484448976538,41.7568943235205,42.2382613468961,4861635.48053074,0.0,1.0
2007-06-22,63.04,63.29,62.27,62.61,2970900,42.7399678219636,42.9094632527296,42.2179218952042,42.448435681046,4381976.53260179,0.0,1.0
2007-06-25,61.77,62.84,61.61,62.67,3860800,41.8789310336721,42.6043714773507,41.7704539579818,42.4891145844298,5694548.78894241,0.0,1.0
2007-06-26,60.6,62.2,60.54,61.93,3468400,41.085692417687,42.1704631745897,41.0450135143032,41.9874081093624,5115772.12483627,0.0,1.0
2007-06-27,61.32,61.32,59.27,59.99,4673300,41.5738392582932,41.5738392582932,40.1839767260117,40.6721235666179,6892958.6757575,0.0,1.0
2007-06-28,61.7,61.9,61.2,61.33,4170100,41.8314723130576,41.9670686576704,41.4924814515255,41.5806190755239,6150755.77724014,0.0,1.0
2007-06-29,61.65,62.45,61.09,62.01,2507000,41.7975732269044,42.3399586053557,41.4179034619885,42.0416466472075,3697739.79845592,0.0,1.0
2007-07-02,62.55,62.55,61.66,61.66,2892300,42.4077567776621,42.4077567776621,41.804353044135,41.804353044135,4266044.20385882,0.0,1.0
2007-07-03,63.18,63.18,62.62,62.73,823800,42.8348852631925,42.8348852631925,42.4552154982766,42.5297934878137,1215077.00277941,0.0,1.0
2007-07-05,63.9,64.2,63.26,63.54,2519700,43.3230321037987,43.526426620718,42.8891238010377,43.0789586834956,3716471.8668406,0.0,1.0
2007-07-06,64.77,64.82,63.98,64.0,2595000,43.9128762028645,43.9467752890177,43.3772706416438,43.3908302761051,3827536.80773559,0.0,1.0
2007-07-09,63.94,65.15,63.55,64.8,4724500,43.3501513727213,44.1705092576289,43.0857385007263,43.9332156545564,6968476.93570203,0.0,1.0
2007-07-10,62.55,63.44,62.35,63.02,3473800,42.4077567776621,43.0111605111892,42.2721604330493,42.7264081875023,5123736.94131479,0.0,1.0
2007-07-11,63.17,63.25,62.02,62.54,2345600,42.8281054459619,42.882343983807,42.0484264644381,42.4009769604315,3459680.2837089,0.0,1.0
2007-07-12,64.05,64.23,63.26,63.57,1680300,43.4247293622583,43.5467660724099,42.8891238010377,43.0992981351876,2478385.39423434,0.0,1.0
2007-07-13,64.1,64.3,63.78,64.0,1486500,43.4586284484115,43.5942247930244,43.241674297031,43.3908302761051,2192536.98061617,0.0,1.0
2007-07-16,63.75,64.48,63.35,64.14,2729000,43.2213348453391,43.7162615031759,42.9501421561134,43.4857477173341,4025182.25368417,0.0,1.0
2007-07-17,63.13,64.3,62.7,63.9,3014700,42.8009861770393,43.5942247930244,42.5094540361217,43.3230321037987,4446580.04403872,0.0,1.0
2007-07-18,62.49,62.95,62.0,62.7,3389200,42.3670778742783,42.6789494668878,42.0348668299768,42.5094540361217,4998954.81648456,0.0,1.0
2007-07-19,63.3,63.62,63.04,63.04,2769000,42.9162430699602,43.1331972213408,42.7399678219636,42.7399678219636,4084180.89426583,0.0,1.0
2007-07-20,62.5,63.23,62.15,63.23,2742400,42.3738576915089,42.8687843493457,42.1365640884365,42.8687843493457,4044946.79827903,0.0,1.0
2007-07-23,63.15,63.15,62.48,62.71,2551700,42.8145458115006,42.8145458115006,42.3602980570476,42.5162338533524,3763670.77930593,0.0,1.0
2007-07-24,61.3,62.73,60.95,62.73,4592100,41.5602796238319,42.5297934878137,41.3229860207595,42.5297934878137,6773191.43537672,0.0,1.0
2007-07-25,60.31,62.09,59.57,61.5,3851300,40.8890777179984,42.0958851850526,40.387371242931,41.6958759684448,5680536.61180427,0.0,1.0
2007-07-26,57.9,59.7,56.21,58.26,7299500,39.2551417654139,40.4755088669293,38.1093526534355,39.4992151857169,10766514.4231468,0.0,1.0
2007-07-27,57.67,58.64,56.71,57.67,6519400,39.0992059691091,39.7568482404813,38.4483435149675,39.0992059691091,9615893.43520284,0.0,1.0
2007-07-30,59.55,60.19,58.01,58.01,5399600,40.3738116084697,40.8077199112307,39.3297197549509,39.3297197549509,7964226.4921191,0.0,1.0
2007-07-31,58.79,60.73,57.95,60.15,6484700,39.8585454989409,41.1738300416854,39.2890408515671,40.7806006423082,9564712.11449826,0.0,1.0
2007-08-01,57.96,59.03,56.96,58.6,6010400,39.2958206687977,40.0212611124763,38.6178389457336,39.7297289715588,8865135.73380114,0.0,1.0
2007-08-02,58.76,59.12,58.01,58.61,3845900,39.838206047249,40.0822794675521,39.3297197549509,39.7365087887894,5672571.79532574,0.0,1.0
2007-08-03,56.7,58.67,56.08,58.6,3400700,38.4415636977369,39.7771876921732,38.0212150294371,39.7297289715588,5015916.92565179,0.0,1.0
2007-08-06,56.73,57.29,55.78,55.78,5809800,38.4619031494288,38.8415729143447,37.8178205125179,37.8178205125179,8569257.55128409,0.0,1.0
2007-08-07,58.17,58.54,56.24,56.24,4518900,39.4381968306412,39.6890500681749,38.1296921051274,38.1296921051274,6665223.92311226,0.0,1.0
2007-08-08,59.65,60.25,58.77,59.45,4784500,40.4416097807761,40.8483988146146,39.8449858644797,40.3060134361633,7056974.89657453,0.0,1.0
2007-08-09,57.13,58.67,56.39,57.08,5286000,38.7330958386545,39.7771876921732,38.231389363587,38.6991967525013,7796670.35286716,0.0,1.0
2007-08-10,56.54,57.0,55.25,55.3,6118800,38.3330866220466,38.6449582146561,37.4584901992939,37.4923892854471,9025022.04977746,0.0,1.0
2007-08-13,56.87,58.16,56.8257,57.71,3372500,38.5568205906578,39.4314170134105,38.526786000326,39.1263252380317,4974322.88404172,0.0,1.0
2007-08-14,55.81,57.41,55.05,57.21,6454600,37.8381599642098,38.9229307211124,37.3228938546811,38.7873343764996,9520315.63746054,0.0,1.0
2007-08-15,53.45,55.83,52.85,55.0,7304700,36.2381230977784,37.8517195986711,35.8313340639399,37.2889947685278,10774184.2464224,0.0,1.0
2007-08-16,53.06,58.0,49.42,52.51,10874600,35.9737102257834,39.3229399377203,33.5058567538299,35.6008202780981,16039665.4217346,0.0,1.0
2007-08-17,54.75,63.98,52.84,54.06,7070100,37.1194993377618,43.3772706416438,35.8245542467093,36.6516919488476,10428157.2194109,0.0,1.0
2007-08-20,54.26,55.74,53.69,55.53,4365800,36.7872882934604,37.7907012435953,36.4008387113138,37.6483250817518,6439406.62628594,0.0,1.0
2007-08-21,54.25,54.78,53.51,54.32,3357700,36.7805084762297,37.1398387894537,36.2788020011623,36.8279671968442,4952493.38702651,0.0,1.0
2007-08-22,56.64,56.74,55.02,55.02,4233400,38.400884794353,38.4686829666595,37.3025544029891,37.3025544029891,6244121.12596063,0.0,1.0
2007-08-23,56.885,57.35,56.18,56.93,4751200,38.5669903165038,38.8822518177286,38.0890132017435,38.5974994940416,7007858.52829028,0.0,1.0
2007-08-24,58.1,58.44,56.1,56.7,5325100,39.3907381100267,39.6212518958685,38.0347746638984,38.4415636977369,7854341.52403574,0.0,1.0
2007-08-27,58.2,58.22,57.57,57.9,1494500,39.4585362823331,39.4720959167944,39.0314077968027,39.2551417654139,2204336.7087325,0.0,1.0
2007-08-28,55.57,57.7,55.47,57.5,2974100,37.6754443506744,39.119545420801,37.607646178368,38.9839490761882,4386696.42384833,0.0,1.0
2007-08-29,56.99,57.1,55.7,56.12,3201000,38.6381783974255,38.7127563869625,37.7635819746727,38.0483342983597,4721366.21254782,0.0,1.0
2007-08-30,56.73,57.5,56.0,56.37,2410300,38.4619031494288,38.9839490761882,37.966976491592,38.2178297291257,3555110.58484974,0.0,1.0
2007-08-31,58.45,58.7,57.54,58.36,2610600,39.6280317130991,39.7975271438652,39.0110683451108,39.5670133580234,3850546.27756244,0.0,1.0
2007-09-04,59.6,59.75,58.51,58.75,3794700,40.4077106946229,40.5094079530825,39.668710616483,39.8314262300184,5597053.5353812,0.0,1.0
2007-09-05,58.78,59.15,57.43,58.51,2380900,39.8517656817103,40.102618919244,38.9364903555737,39.668710616483,3511746.58402222,0.0,1.0
2007-09-06,59.1,59.47,58.78,59.38,1709200,40.0687198330908,40.3195730706246,39.8517656817103,40.2585547155488,2521011.91205459,0.0,1.0
2007-09-07,57.34,58.24,56.96,58.24,3189300,38.8754720004979,39.4856555512557,38.6178389457336,39.4856555512557,4704109.11017769,0.0,1.0
2007-09-10,56.66,57.9995,56.21,57.53,3742800,38.4144444288143,39.3226009468587,38.1093526534355,39.0042885278801,5520502.7992265,0.0,1.0
2007-09-11,57.72,57.84,56.96,56.96,2449000,39.1331050552623,39.21446286203,38.6178389457336,38.6178389457336,3612191.76961251,0.0,1.0
2007-09-12,57.17,57.84,57.08,57.84,3018600,38.760215107577,39.21446286203,38.6991967525013,39.21446286203,4452332.41149543,0.0,1.0
2007-09-13,57.5,58.18,57.27,57.71,2268000,38.9839490761882,39.4449766478718,38.8280132798835,39.1263252380317,3345222.92098047,0.0,1.0
2007-09-14,57.14,57.77,56.9,57.25,2751400,38.7398756558851,39.1670041414155,38.5771600423497,38.8144536454222,4058221.4924099,0.0,1.0
2007-09-17,56.15,57.3,56.0,57.06,3748900,38.0686737500516,38.8483527315754,37.966976491592,38.68563711804,5529500.0919152,0.0,1.0
2007-09-18,58.61,59.0,56.42,57.1,4365300,39.7365087887894,40.0009216607844,38.2517288152789,38.7127563869625,6438669.14327867,0.0,1.0
2007-09-19,58.39,59.76,58.25,59.06,4614100,39.5873528097153,40.5161877703132,39.4924353684863,40.0416005641683,6805640.68769663,0.0,1.0
2007-09-20,58.08,58.85,57.6,58.34,2572100,39.3771784755654,39.8992244023248,39.0517472484946,39.5534537235621,3793760.08600258,0.0,1.0
2007-09-21,57.92,58.9,57.89,58.9,2513800,39.2687013998751,39.933123488478,39.2483619481832,39.933123488478,3707769.56735481,0.0,1.0
2007-09-24,58.12,58.75,57.85,58.75,1849100,39.404297744488,39.8314262300184,39.2212426792607,39.8314262300184,2727359.65748897,0.0,1.0
2007-09-25,57.73,58.09,56.86,56.86,2797800,39.139884872493,39.3839582927961,38.5500407734271,38.5500407734271,4126659.91548463,0.0,1.0
2007-09-26,57.95,59.65,57.59,59.65,2168000,39.2890408515671,40.4416097807761,39.044967431264,40.4416097807761,3197726.3195263,0.0,1.0
2007-09-27,58.71,59.0,57.89,58.3,2622500,39.8043069610958,40.0009216607844,39.2483619481832,39.5263344546395,3868098.37313548,0.0,1.0
2007-09-28,58.79,58.79,57.84,58.35,2368400,39.8585454989409,39.8585454989409,39.21446286203,39.5602335407927,3493309.50884045,0.0,1.0
2007-10-01,59.87,59.99,58.0,58.52,3036700,40.5907657598502,40.6721235666179,39.3229399377203,39.6754904337136,4479029.29635863,0.0,1.0
2007-10-02,61.38,61.6,59.6,59.78,6009000,41.6145181616771,41.7636741407512,40.4077106946229,40.5297474047744,8863070.78138078,0.0,1.0
2007-10-03,60.47,61.5,60.33,60.64,3623500,40.9975547936887,41.6958759684448,40.9026373524597,41.1128116866096,5344539.35369167,0.0,1.0
2007-10-04,60.46,60.85,59.6366,60.61,2671900,40.9907749764581,41.2551878484531,40.4325248256871,41.0924722349177,3940961.69425383,0.0,1.0
2007-10-05,61.6,61.99,60.73,61.28,3439100,41.7636741407512,42.0280870127462,41.1738300416854,41.5467199893707,5072555.62061019,0.0,1.0
2007-10-08,61.83,61.94,61.03,61.55,2347900,41.9196099370559,41.994187926593,41.3772245586046,41.729775054598,3463072.70554235,0.0,1.0
2007-10-09,62.1,62.42,61.65,61.97,2890700,42.1026650022833,42.3196191536638,41.7975732269044,42.0145273782849,4263684.25823555,0.0,1.0
2007-10-10,62.3,62.54,61.62,61.8,3627200,42.2382613468961,42.4009769604315,41.7772337752125,41.899270485364,5349996.72794547,0.0,1.0
2007-10-11,62.45,63.84,61.78,62.9,7712800,42.3399586053557,43.2823532004149,41.8857108509027,42.6450503807346,11376117.8769569,0.0,1.0
2007-10-12,63.66,63.66,62.05,62.05,2436000,43.1603164902633,43.1603164902633,42.06876591613,42.06876591613,3593017.21142346,0.0,1.0
2007-10-15,62.62,64.0,62.48,63.46,2685600,42.4552154982766,43.3908302761051,42.3602980570476,43.0247201456505,3961168.72865306,0.0,1.0
2007-10-16,62.62,62.69,61.84,62.15,2457000,42.4552154982766,42.5026742188911,41.9263897542866,42.1365640884365,3623991.49772884,0.0,1.0
2007-10-17,63.7,63.75,62.4,63.33,4121000,43.1874357591859,43.2213348453391,42.3060595192025,42.9365825216522,6078334.94592614,0.0,1.0
2007-10-18,63.61,63.64,62.78,63.01,3468000,43.1264174041101,43.146756855802,42.5636925739669,42.7196283702716,5115182.13843045,0.0,1.0
2007-10-19,61.2,63.34,60.96,63.25,5539900,41.4924814515255,42.9433623388828,41.3297658379901,42.882343983807,8171164.2239593,0.0,1.0
2007-10-22,61.13,61.56,59.62,60.23,3379700,41.445022730911,41.7365548718286,40.4212703290842,40.8348391801533,4984942.63934642,0.0,1.0
2007-10-23,62.49,62.51,61.6,61.72,1878700,42.3670778742783,42.3806375087396,41.7636741407512,41.8450319475189,2771018.6515194,0.0,1.0
2007-10-24,61.92,62.17,60.63,62.17,2652900,41.9806282921317,42.1501237228978,41.106031869379,42.1501237228978,3912937.33997755,0.0,1.0
2007-10-25,61.35,62.08,60.69,62.08,4998500,41.5941787099852,42.089105367822,41.1467107727628,42.089105367822,7372617.62368643,0.0,1.0
2007-10-26,62.4,62.45,61.56,62.0,3069100,42.3060595192025,42.3399586053557,41.7365548718286,42.0348668299768,4526818.19522978,0.0,1.0
2007-10-29,62.66,63.46,62.4,62.94,5799400,42.4823347671992,43.0247201456505,42.3060595192025,42.6721696496571,8553917.90473285,0.0,1.0
2007-10-30,61.55,62.39,61.18,62.0,3584100,41.729775054598,42.2992797019719,41.4789218170642,42.0348668299768,5286425.69271873,0.0,1.0
2007-10-31,61.88,64.17,61.2,62.25,3862000,41.9535090232092,43.506087169026,41.4924814515255,42.2043622607429,5696318.74815985,0.0,1.0
2007-11-01,60.05,60.85,59.71,60.51,4471700,40.7128024700018,41.2551878484531,40.48228868416,41.0246740626113,6595605.5272259,0.0,1.0
2007-11-02,59.58,60.88,58.7,60.39,2469500,40.3941510601616,41.275527300145,39.7975271438652,40.9433162558436,3642428.57291061,0.0,1.0
2007-11-05,58.55,59.02,57.71,58.46,5069700,39.6958298854056,40.0144812952457,39.1263252380317,39.6348115303298,7477635.2039218,0.0,1.0
2007-11-06,59.255,59.35,58.68,59.16,4265300,40.1738070001658,40.2382152638569,39.7839675094039,40.1093987364747,6291172.5418245,0.0,1.0
2007-11-07,57.08,58.74,57.04,58.11,6851800,38.6991967525013,39.8246464127877,38.6720774835787,39.3975179272573,10106172.1384365,0.0,1.0
2007-11-08,56.64,57.87,55.15,57.01,6747000,38.400884794353,39.2348023137219,37.3906920269875,38.6517380318868,9951595.70011253,0.0,1.0
2007-11-09,55.65,56.3,54.9,55.26,4742700,37.7296828885195,38.1703710085112,37.2211965962214,37.4652700165245,6995321.3171667,0.0,1.0
2007-11-12,53.55,55.65,53.22,55.08,5184900,36.3059212700848,37.7296828885195,36.0821873014737,37.343233306373,7647551.28879702,0.0,1.0
2007-11-13,56.58,56.84,54.09,54.47,4565600,38.3602058909692,38.5364811389659,36.6720314005395,36.9296644553039,6734104.83599136,0.0,1.0
2007-11-14,57.01,58.24,56.7,57.4,4249800,38.6517380318868,39.4856555512557,38.4415636977369,38.9161509038818,6268310.5685991,0.0,1.0
2007-11-15,56.02,57.37,55.66,56.37,4603100,37.9805361260533,38.8958114521899,37.7364627057502,38.2178297291257,6789416.06153667,0.0,1.0
2007-11-16,56.81,56.94,55.69,55.92,3621800,38.5161416872739,38.6042793112723,37.7568021574421,37.9127379537469,5342031.91146696,0.0,1.0
2007-11-19,54.6,56.56,54.37,56.03,4951700,37.0178020793022,38.3466462565079,36.8618662829974,37.9873159432839,7303589.21420589,0.0,1.0
2007-11-20,55.77,56.41,54.82,55.69,4085500,37.8110406952872,38.2449489980483,37.1669580583763,37.7568021574421,6025973.65240992,0.0,1.0
2007-11-21,53.98,55.01,53.89,54.53,6254900,36.5974534110024,37.2957745857585,36.5364350559266,36.9703433586877,9225764.92435658,0.0,1.0
2007-11-23,54.65,55.68,54.3,54.8,1164500,37.0517011654554,37.7500223402115,36.8144075623829,37.153398423915,1717597.92393375,0.0,1.0
2007-11-26,52.98,55.38,52.93,55.15,5067500,35.9194716879383,37.5466278232922,35.8855726017851,37.3906920269875,7474390.27868981,0.0,1.0
2007-11-27,54.0,54.18,52.93,52.98,4033100,36.6110130454637,36.7330497556152,35.8855726017851,35.9194716879383,5948685.43324793,0.0,1.0
2007-11-28,56.43,56.95,54.4,54.81,4304000,38.2585086325096,38.6110591285029,36.8822057346894,37.1601782411457,6348253.72658726,0.0,1.0
2007-11-29,56.83,57.44,55.88,55.88,3731800,38.5297013217352,38.9432701728044,37.8856186848243,37.8856186848243,5504278.17306654,0.0,1.0
2007-11-30,58.03,58.5,57.17,57.35,3290300,39.3432793894122,39.6619307992523,38.760215107577,38.8822518177286,4853080.67764639,0.0,1.0
2007-12-03,58.1,58.24,56.94,57.98,2786100,39.3907381100267,39.4856555512557,38.6042793112723,39.309380303259,4109402.81311449,0.0,1.0
2007-12-04,57.86,58.43,57.39,57.4,3674400,39.2280224964913,39.6144720786379,38.9093710866511,38.9161509038818,5419615.12383184,0.0,1.0
2007-12-05,59.4,59.47,58.6,58.81,3831100,40.2721143500101,40.3195730706246,39.7297289715588,39.8721051334022,5650742.29831052,0.0,1.0
2007-12-06,60.5,60.7,59.27,59.46,3865300,41.0178942453806,41.1534905899935,40.1839767260117,40.3127932533939,5701186.13600785,0.0,1.0
2007-12-07,60.76,61.0,60.15,60.66,2306100,41.1941694933773,41.3568851069127,40.7806006423082,41.1263713210709,3401419.1261345,0.0,1.0
2007-12-10,60.69,61.05,60.27,60.75,2061700,41.1467107727628,41.3907841930659,40.8619584490759,41.1873896761467,3040937.43218052,0.0,1.0
2007-12-11,58.31,61.19,58.14,60.74,4394200,39.5331142718702,41.4857016342949,39.4178573789493,41.180609858916,6481295.66109892,0.0,1.0
2007-12-12,59.12,61.04,58.08,60.93,2611000,40.0822794675521,41.3840043758353,39.3771784755654,41.3094263862982,3851136.26396825,0.0,1.0
2007-12-13,58.24,58.46,57.27,58.09,4228700,39.4856555512557,39.6348115303298,38.8280132798835,39.3839582927961,6237188.78569228,0.0,1.0
2007-12-14,58.1,58.34,57.3,57.74,2242800,39.3907381100267,39.5534537235621,38.8483527315754,39.1466646897236,3308053.77741401,0.0,1.0
2007-12-17,55.83,57.6,55.45,57.47,2977900,37.8517195986711,39.0517472484946,37.5940865439067,38.9636096244963,4392301.29470358,0.0,1.0
2007-12-18,56.18,56.9,55.43,56.45,3508200,38.0890132017435,38.5771600423497,37.5805269094454,38.2720682669709,5174475.77221503,0.0,1.0
2007-12-19,55.92,57.14,55.82,56.49,2701600,37.9127379537469,38.7398756558851,37.8449397814404,38.2991875358934,3984768.18488572,0.0,1.0
2007-12-20,55.43,55.62,54.87,55.59,2962500,38.2895730770786,38.4208200351274,37.9027399375664,38.400096831225,4288670.82611329,1.045819,1.0
2007-12-21,56.72,56.85,55.68,55.78,2491800,39.1806708448837,39.2704713951276,38.4622664429323,38.5313437892738,3607260.74751361,0.0,1.0
2007-12-24,57.72,57.72,56.59,56.96,1153200,39.8714443082984,39.8714443082984,39.0908702946397,39.3464564761032,1669432.9777802,0.0,1.0
2007-12-26,57.55,57.76,56.92,57.0,960000,39.7540128195179,39.899075246835,39.3188255375666,39.3740874146398,1389746.49555063,0.0,1.0
2007-12-27,56.9,57.54,56.66,56.95,1528900,39.3050100682983,39.7471050848837,39.1392244370788,39.339548741469,2213316.05942434,0.0,1.0
2007-12-28,56.65,57.2,56.36,57.12,1388200,39.1323167024446,39.5122421073227,38.9319923980543,39.4569802302495,2009631.3386702,0.0,1.0
2007-12-31,56.0,56.72,55.56,56.65,2086800,38.683313951225,39.1806708448837,38.3793736273226,39.1323167024446,3020961.4447032,0.0,1.0
2008-01-02,54.62,56.66,54.53,56.28,6332300,37.7300465717127,39.1392244370788,37.6678769600054,38.8767305209812,9166970.55601593,0.0,1.0
2008-01-03,55.3,55.81,54.6,54.8,2706900,38.1997725268347,38.5520669931762,37.7162311024444,37.8543857951274,3918650.82167293,0.0,1.0
2008-01-04,53.4,54.5,53.35,54.38,5754700,36.8873029463467,37.6471537561029,36.852764273176,37.5642609404932,8330806.4145263,0.0,1.0
2008-01-07,53.585,54.0,52.68,53.84,5092000,37.0150960370785,37.3017670243956,36.3899460526881,37.1912432702492,7371447.03681649,0.0,1.0
2008-01-08,53.4,54.84,53.36,54.07,4923600,36.8873029463467,37.882016733664,36.8596720078101,37.3501211668346,7127662.33905533,0.0,1.0
2008-01-09,54.07,54.2,52.4,53.89,6372700,37.3501211668346,37.4399217170785,36.196529482932,37.22578194342,9225455.72103702,0.0,1.0
2008-01-10,55.39,55.67,53.33,53.75,4816600,38.2619421385421,38.4553587082982,36.8389488039077,37.1290736585419,6972763.5109054,0.0,1.0
2008-01-11,54.96,55.71,54.29,54.68,3482600,37.9649095492737,38.4829896468348,37.5020913287859,37.7714929795176,5041594.94312984,0.0,1.0
2008-01-14,54.72,55.54,54.22,55.12,2964300,37.7991239180542,38.3655581580543,37.4537371863468,38.0754333034201,4291276.60079244,0.0,1.0
2008-01-15,52.66,54.15,52.66,53.5,4208600,36.3761305834198,37.4053830439078,36.3761305834198,36.9563802926882,6092590.73039001,0.0,1.0
2008-01-16,51.4,52.7,48.35,52.29,7494900,35.5057560195173,36.4037615219564,33.3988969561023,36.1205444019564,10850011.4682317,0.0,1.0
2008-01-17,49.72,52.52,49.27,52.52,6669900,34.3452566009805,36.2794222985418,34.0344085424439,36.2794222985418,9655698.0736179,0.0,1.0
2008-01-18,50.68,51.46,49.27,50.91,6863900,35.0083991258587,35.5472024273222,34.0344085424439,35.1672770224441,9936542.67792708,0.0,1.0
2008-01-22,50.53,51.4,47.52,47.77,8410200,34.9047831063465,35.5057560195173,32.8255549814681,32.9982483473218,12175047.8925833,0.0,1.0
2008-01-23,52.46,52.52,48.24,48.92,9735300,36.2379758907369,36.2794222985418,33.3229118751267,33.7926378302487,14093332.352223,0.0,1.0
2008-01-24,53.36,53.84,52.19,53.0,6467600,36.8596720078101,37.1912432702492,36.0514670556149,36.6109935609808,9362837.9527326,0.0,1.0
2008-01-25,52.1,54.59,51.93,54.24,4555100,35.9892974439076,37.7093233678103,35.8718659551271,37.4675526556151,6594202.35612781,0.0,1.0
2008-01-28,52.83,52.97,51.06,52.05,3594800,36.4935620722003,36.5902703570784,35.2708930419563,35.9547587707368,5204021.56479732,0.0,1.0
2008-01-29,54.2,54.3,53.09,53.67,3876800,37.4399217170785,37.50899906342,36.6731631726882,37.0738117814687,5612259.59786532,0.0,1.0
2008-01-30,54.42,55.5,53.64,53.64,4471600,37.5918918790298,38.3379272195177,37.0530885775663,37.0530885775663,6473323.36406689,0.0,1.0
2008-01-31,55.47,55.73,52.9,53.1,5219200,38.3172040156152,38.4968051161031,36.5419162146394,36.6800709073223,7555588.44747696,0.0,1.0
2008-02-01,56.8,57.2,55.34,55.56,5505400,39.2359327219568,39.5122421073227,38.2274034653713,38.3793736273226,7969906.62146299,0.0,1.0
2008-02-04,56.64,57.72,56.36,57.59,4641000,39.1254089678105,39.8714443082984,38.9319923980543,39.7816437580545,6718555.7144276,0.0,1.0
2008-02-05,53.85,55.87,53.78,55.44,4777500,37.1981510048834,38.5935134009811,37.1497968624443,38.2964808117128,6916160.2942637,0.0,1.0
2008-02-06,53.58,55.12,53.36,53.36,3959700,37.0116421697614,38.0754333034201,36.8596720078101,36.8596720078101,5732269.99836651,0.0,1.0
2008-02-07,54.34,54.85,52.64,53.51,5755600,37.5366300019566,37.8889244682981,36.3623151141515,36.9632880273224,8332109.30186587,0.0,1.0
2008-02-08,54.24,54.77,53.8,53.89,2790300,37.4675526556151,37.8336625912249,37.1636123317126,37.22578194342,4039385.04847389,0.0,1.0
2008-02-11,55.61,55.76,53.82,54.38,4012100,38.4139123004933,38.5175283200055,37.1774278009809,37.5642609404932,5808126.99458198,0.0,1.0
2008-02-12,55.84,56.7,55.56,56.32,4131000,38.5727901970787,39.1668553756154,38.3793736273226,38.9043614595178,5980252.88866633,0.0,1.0
2008-02-13,56.8,56.84,55.84,56.43,5283200,39.2359327219568,39.2635636604934,38.5727901970787,38.9803465404934,7648238.213847,0.0,1.0
2008-02-14,56.25,57.79,55.83,56.81,3248500,38.8560073170787,39.9197984507374,38.5658824624445,39.242840456591,4702699.46957942,0.0,1.0
2008-02-15,55.4,55.895,54.87,55.79,3112700,38.2688498731762,38.6107827375665,37.9027399375664,38.538251523908,4506108.24656298,0.0,1.0
2008-02-19,55.73,57.0,55.42,56.62,5521000,38.4968051161031,39.3740874146398,38.2826653424445,39.1115934985422,7992490.00201568,0.0,1.0
2008-02-20,56.52,56.52,54.69,55.11,3584400,39.0425161522007,39.0425161522007,37.7784007141517,38.0685255687859,5188965.97776219,0.0,1.0
2008-02-21,56.11,56.79,55.98,56.6,3210900,38.7592990322007,39.2290249873227,38.6694984819568,39.0977780292739,4648267.73183701,0.0,1.0
2008-02-22,57.03,57.03,55.56,56.43,3298100,39.3948106185422,39.3948106185422,38.3793736273226,38.9803465404934,4774503.0385162,0.0,1.0
2008-02-25,58.06,58.06,56.28,56.89,4037700,40.1063072858594,40.1063072858594,38.8767305209812,39.2981023336642,5845186.90113,0.0,1.0
2008-02-26,58.55,58.83,57.24,57.75,4111900,40.4447862829326,40.6382028526887,39.5398730458593,39.8921675122008,5952602.72401527,0.0,1.0
2008-02-27,59.38,59.45,58.05,58.25,5707400,41.0181282575668,41.0664824000059,40.0993995512252,40.2375542439082,8262332.44656844,0.0,1.0
2008-02-28,58.46,59.36,58.4,58.83,3664300,40.3826166712253,41.0043127882985,40.3411702634204,40.6382028526887,5304633.42046478,0.0,1.0
2008-02-29,55.58,58.02,55.48,57.94,5333100,38.3931890965909,40.0786763473228,38.3241117502494,40.0234144702496,7720476.07856363,0.0,1.0
2008-03-03,56.66,56.86,55.15,56.23,4052400,39.1392244370788,39.2773791297617,38.0961565073225,38.8421918478104,5866467.39434311,0.0,1.0
2008-03-04,56.15,56.69,55.33,56.16,5378700,38.7869299707373,39.1599476409812,38.2204957307372,38.7938377053714,7786489.03710228,0.0,1.0
2008-03-05,56.4499,56.98,55.84,56.2,3390100,38.9940929324153,39.3602719453715,38.5727901970787,38.821468643908,4907687.07767314,0.0,1.0
2008-03-06,54.62,56.28,54.4,56.28,3873400,37.7300465717127,38.8767305209812,37.5780764097615,38.8767305209812,5607337.57902691,0.0,1.0
2008-03-07,54.45,55.0,53.52,53.59,5746000,37.6126150829322,37.9925404878103,36.9701957619565,37.0185499043955,8318211.83691037,0.0,1.0
2008-03-10,53.4499,54.62,53.16,54.16,3965900,36.9217725421711,37.7300465717127,36.7215173151272,37.4122907785419,5741245.44448361,0.0,1.0
2008-03-11,56.82,56.82,54.58,54.9,4853100,39.2497481912251,39.2497481912251,37.7024156331761,37.9234631414688,7025602.83078832,0.0,1.0
2008-03-12,56.16,57.25,55.9,56.53,3334200,38.7938377053714,39.5467807804935,38.6142366048836,39.0494238868349,4826763.2973593,0.0,1.0
2008-03-13,57.32,57.32,54.68,55.01,5105000,39.5951349229325,39.5951349229325,37.7714929795176,37.9994482224445,7390266.52061041,0.0,1.0
2008-03-14,55.6499,57.5,54.48,57.5,6081400,38.4414741616836,39.7194741463471,37.6333382868347,39.7194741463471,8803754.51879336,0.0,1.0
2008-03-17,54.5,55.42,53.36,53.37,6000000,37.6471537561029,38.2826653424445,36.8596720078101,36.8665797424443,8685915.59719148,0.0,1.0
2008-03-18,57.1,57.19,55.51,56.47,5872900,39.4431647609813,39.5053343726886,38.3448349541518,39.00797747903,8501918.95179095,0.0,1.0
2008-03-19,54.95,57.65,54.95,57.65,5522600,37.9580018146396,39.8230901658594,37.9580018146396,39.8230901658594,7994806.24617493,0.0,1.0
2008-03-20,55.5582,55.92,54.11,55.25,5944200,38.3781302350884,38.6280520741519,37.3777521053712,38.165233853664,8605136.58213759,0.0,1.0
2008-03-24,57.47,57.85,56.0,56.7,4542700,39.6987509424447,39.9612448585423,38.683313951225,39.1668553756154,6576251.46389362,0.0,1.0
2008-03-25,57.99,58.29,56.97,57.64,3935600,40.0579531434204,40.2651851824448,39.3533642107373,39.8161824312252,5697381.57071779,0.0,1.0
2008-03-26,57.91,58.1,57.36,58.06,3359200,40.0026912663472,40.133938224396,39.6227658614691,40.1063072858594,4862954.6123476,0.0,1.0
2008-03-27,58.0,58.78,57.79,58.78,2716100,40.0648608780545,40.603664179518,39.9197984507374,40.603664179518,3931969.22558863,0.0,1.0
2008-03-28,57.64,58.32,57.51,58.32,3115700,39.8161824312252,40.2859083863472,39.7263818809813,40.2859083863472,4510451.20436158,0.0,1.0
2008-03-31,59.1,59.71,57.34,57.6,3172500,40.8247116878107,41.2460835004937,39.6089503922008,39.7885514926886,4592677.87201499,0.0,1.0
2008-04-01,61.8101,62.0,59.8,60.41,7158000,42.696776851011,42.8279547317134,41.308253112201,41.729624924884,10362297.3074494,0.0,1.0
2008-04-02,61.3,62.37,61.1,62.2,7383000,42.3444133073231,43.0835409131769,42.2062586146402,42.9661094243964,10688019.1423441,0.0,1.0
2008-04-03,61.73,61.95,60.61,61.09,3847200,42.6414458965915,42.7934160585427,41.867779617567,42.199350880006,5569409.08091917,0.0,1.0
2008-04-04,60.99,61.8,60.81,61.8,3370500,42.1302735336646,42.6898000390305,42.0059343102499,42.6898000390305,4879313.0867223,0.0,1.0
2008-04-07,61.59,62.06,60.75,62.06,3654900,42.5447376117134,42.8694011395183,41.964487902445,42.8694011395183,5291025.48602918,0.0,1.0
2008-04-08,61.26,61.4,60.45,61.02,5633300,42.3167823687865,42.4134906536646,41.7572558634206,42.150996737567,8155061.38894313,0.0,1.0
2008-04-09,60.13,61.4,59.96,61.05,4085600,41.5362083551279,42.4134906536646,41.4187768663474,42.1717199414694,5914529.46064758,0.0,1.0
2008-04-10,61.05,61.13,59.57,60.2,4197200,42.1717199414694,42.2269818185426,41.1493752156156,41.5845624975669,6076087.49075535,0.0,1.0
2008-04-11,60.02,60.6,59.85,60.37,2404900,41.4602232741523,41.8608718829328,41.3427917853718,41.7019939863474,3481459.73661429,0.0,1.0
2008-04-14,60.12,60.29,59.59,59.74,2273500,41.5293006204937,41.6467321092742,41.1631906848839,41.2668067043961,3291238.1850358,0.0,1.0
2008-04-15,60.29,60.54,59.73,60.4,1806700,41.6467321092742,41.8194254751279,41.259898969762,41.7227171902499,2615473.95157431,0.0,1.0
2008-04-16,61.5,61.5,60.7,60.822,4103300,42.4825680000061,42.4825680000061,41.9299492292743,42.0142235918109,5940152.91165929,0.0,1.0
2008-04-17,61.05,61.43,60.57,61.0,3209400,42.1717199414694,42.434213857567,41.8401486790304,42.1371812682987,4646096.25293772,0.0,1.0
2008-04-18,61.31,62.164,60.91,62.14,6546800,42.3513210419573,42.9412415797135,42.0750116565914,42.9246630165915,9477492.03861552,0.0,1.0
2008-04-21,61.4,61.73,61.0701,61.17,2507600,42.4134906536646,42.6414458965915,42.1856044880841,42.2546127570792,3630133.65858622,0.0,1.0
2008-04-22,61.77,61.99,60.92,61.63,3320400,42.6690768351281,42.8210469970793,42.0819193912255,42.57236855025,4806785.69148575,0.0,1.0
2008-04-23,61.41,62.05,60.94,61.93,3165800,42.4203983882988,42.8624934048842,42.0957348604938,42.7796005892744,4582978.59959812,0.0,1.0
2008-04-24,61.55,62.13,60.45,61.59,4580500,42.5171066731768,42.9177552819574,41.7572558634206,42.5447376117134,6630972.73215592,0.0,1.0
2008-04-25,59.75,60.13,59.33,59.84,5745500,41.2737144390303,41.5362083551279,40.9835895843961,41.3358840507376,8317488.0106106,0.0,1.0
2008-04-28,59.16,60.17,58.78,60.07,4130900,40.8661580956156,41.5638392936645,40.603664179518,41.494761947323,5980108.12340637,0.0,1.0
2008-04-29,57.91,58.99,57.91,58.94,4332700,40.0026912663472,40.7487266068351,40.0026912663472,40.7141879336644,6272244.41799191,0.0,1.0
2008-04-30,58.43,59.04,58.1,58.3,3584700,40.3618934673228,40.7832652800058,40.133938224396,40.2720929170789,5189400.27354205,0.0,1.0
2008-05-01,58.56,58.85,58.09,58.64,2900100,40.4516940175668,40.652018321957,40.1270304897618,40.5069558946399,4198337.30390249,0.0,1.0
2008-05-02,59.3,59.61,58.8,59.61,2997000,40.9628663804937,41.1770061541522,40.6174796487863,41.1770061541522,4338614.84079713,0.0,1.0
2008-05-05,60.1,60.13,58.9,59.21,2705400,41.5154851512254,41.5362083551279,40.6865569951278,40.9006967687863,3916479.34277364,0.0,1.0
2008-05-06,60.69,60.85,59.66,59.69,2568000,41.9230414946401,42.0335652487865,41.211544827323,41.2322680312254,3717571.87559795,0.0,1.0
2008-05-07,59.46,61.0,59.35,61.0,3637200,41.07339013464,42.1371812682987,40.9974050536644,42.1371812682987,5265402.03501747,0.0,1.0
2008-05-08,59.64,60.04,59.09,59.6,3074200,41.1977293580547,41.4740387434206,40.8178039531766,41.1700984195181,4450373.621481,0.0,1.0
2008-05-09,59.24,59.5,58.76,59.02,3566900,40.9214199726888,41.1010210731766,40.5898487102497,40.7694498107375,5163632.05727037,0.0,1.0
2008-05-12,59.75,60.09,59.02,59.26,3675500,41.2737144390303,41.5085774165913,40.7694498107375,40.9352354419571,5320847.12957954,0.0,1.0
2008-05-13,60.18,60.38,59.67,59.7,3039000,41.5707470282986,41.7089017209816,41.2184525619571,41.2391757658596,4399416.24997748,0.0,1.0
2008-05-14,61.08,61.61,60.26,60.69,4833400,42.1924431453719,42.5585530809817,41.6260089053718,41.9230414946401,6997084.07457754,0.0,1.0
2008-05-15,61.66,61.72,60.72,61.49,3741000,42.5930917541524,42.6345381619573,41.9437646985426,42.4756602653719,5415668.37484889,0.0,1.0
2008-05-16,61.91,62.07,61.56,61.98,2610300,42.7657851200061,42.8763088741525,42.524014407811,42.8141392624451,3778807.58055815,0.0,1.0
2008-05-19,62.48,63.06,61.81,61.99,4255300,43.1595259941525,43.5601746029331,42.6967077736646,42.8210469970793,6160196.10678814,0.0,1.0
2008-05-20,61.81,62.24,61.37,61.84,2832600,42.6967077736646,42.993740362933,42.3927674497622,42.7174309775671,4100620.7534341,0.0,1.0
2008-05-21,61.09,62.11,60.89,62.11,4121100,42.199350880006,42.9039398126891,42.0611961873231,42.9039398126891,5965921.12793097,0.0,1.0
2008-05-22,61.55,61.73,60.85,60.92,3049400,42.5171066731768,42.6414458965915,42.0335652487865,42.0819193912255,4414471.83701261,0.0,1.0
2008-05-23,60.95,61.34,60.61,60.9,2358000,42.102642595128,42.3720442458597,41.867779617567,42.0681039219572,3413564.82969625,0.0,1.0
2008-05-27,61.66,61.78,61.06,61.06,2536600,42.5930917541524,42.6759845697622,42.1786276761036,42.1786276761036,3672115.58397265,0.0,1.0
2008-05-28,62.19,62.26,61.23,62.25,2826300,42.9592016897622,43.0075558322013,42.2960591648841,43.0006480975671,4091500.54205705,0.0,1.0
2008-05-29,62.58,62.85,61.9,62.33,4337200,43.228603340494,43.415112175616,42.758877385372,43.0559099746403,6278758.8546898,0.0,1.0
2008-05-30,62.98,63.34,62.59,62.73,4088400,43.5049127258599,43.7535911726892,43.2355110751281,43.3322193600062,5918582.88792626,0.0,1.0
2008-06-02,62.07,62.85,61.59,62.72,2581000,42.8763088741525,43.415112175616,42.5447376117134,43.3253116253721,3736391.35939186,0.0,1.0
2008-06-03,61.38,62.47,61.0,62.27,3555900,42.3996751843963,43.1526182595184,42.1371812682987,43.0144635668354,5147707.87867553,0.0,1.0
2008-06-04,61.54,62.04,60.61,61.45,3451500,42.5101989385427,42.85558567025,41.867779617567,42.4480293268353,4996572.94728439,0.0,1.0
2008-06-05,62.54,62.55,61.66,61.66,2993900,43.2009724019574,43.2078801365915,42.5930917541524,42.5930917541524,4334127.11773859,0.0,1.0
2008-06-06,60.58,62.2,60.58,62.07,3472400,41.8470564136645,42.9661094243964,41.8470564136645,42.8763088741525,5026828.88661461,0.0,1.0
2008-06-09,60.51,61.32,59.8,61.0,3084000,41.7987022712255,42.3582287765914,41.308253112201,42.1371812682987,4464560.61695641,0.0,1.0
2008-06-10,59.4,60.06,59.11,59.33,4302200,41.0319437268351,41.4878542126889,40.8316194224449,40.9835895843961,6228091.0137062,0.0,1.0
2008-06-11,58.58,60.2,58.58,59.55,4161000,40.4655094868351,41.5845624975669,40.4655094868351,41.1355597463473,6023682.46665228,0.0,1.0
2008-06-12,59.39,60.41,58.96,58.96,3697700,41.025035992201,41.729624924884,40.7280034029327,40.7280034029327,5352985.01728915,0.0,1.0
2008-06-13,59.73,60.31,59.11,60.2,3150300,41.259898969762,41.6605475785425,40.8316194224449,41.5845624975669,4560539.98430538,0.0,1.0
2008-06-16,59.64,60.02,59.06,59.06,2173100,41.1977293580547,41.4602232741523,40.7970807492741,40.7970807492741,3145893.8640428,0.0,1.0
2008-06-17,58.7,59.98,58.51,59.64,3727300,40.5484023024448,41.4325923356157,40.417155344396,41.1977293580547,5395835.5342353,0.0,1.0
2008-06-18,57.48,58.85,57.48,58.67,5487100,39.7056586770789,40.652018321957,39.7056586770789,40.5276790985424,7943414.57889154,0.0,1.0
2008-06-19,57.94,58.02,57.17,57.48,5907100,40.0234144702496,40.0786763473228,39.4915189034203,39.7056586770789,8551428.67069496,0.0,1.0
2008-06-20,57.63,57.91,56.68,57.4,4560600,39.8092746965911,40.0026912663472,39.1530399063471,39.6503968000057,6602164.44542523,0.0,1.0
2008-06-23,57.12,57.78,56.96,57.68,2316100,39.4569802302495,39.9128907161033,39.3464564761032,39.8438133697618,3352908.18577586,0.0,1.0
2008-06-24,57.19,57.62,56.41,56.8,2707600,39.5053343726886,39.8023669619569,38.9665310712251,39.2359327219568,3919664.1784926,0.0,1.0
2008-06-25,57.6,58.13,56.6,57.03,3377800,40.1687663316479,40.5383747718523,39.4713919161679,39.7712629148243,4843596.10134978,0.550419,1.0
2008-06-26,56.22,57.28,56.22,56.75,4266100,39.2063896382855,39.9456065186943,39.2063896382855,39.5759980784899,6117373.83147856,0.0,1.0
2008-06-27,56.72,57.01,56.23,56.83,4071300,39.5550768460255,39.7573154265147,39.2133633824403,39.6317880317283,5838040.38351156,0.0,1.0
2008-06-30,56.94,57.03,56.4,56.53,2623300,39.7084992174311,39.7712629148243,39.3319170330719,39.4225757070843,3761680.87295603,0.0,1.0
2008-07-01,55.87,56.24,54.97,56.0,3805100,38.9623085928675,39.2203371265951,38.3346716189355,39.0529672668799,5456322.90995501,0.0,1.0
2008-07-02,55.01,56.31,54.78,56.02,3455800,38.3625665955547,39.2691533356787,38.2021704799943,39.0669147551895,4955444.19653164,0.0,1.0
2008-07-03,54.74,55.44,54.61,55.2,2492900,38.1742755033751,38.6624375942111,38.0836168293627,38.4950677344959,3574693.80101097,0.0,1.0
2008-07-07,54.44,55.51,53.88,55.0,4924500,37.9650631787311,38.7112538032947,37.5745335060623,38.3555928513999,7061486.47080851,0.0,1.0
2008-07-08,55.35,55.42,54.0,54.34,5485300,38.5996738968179,38.6484901059015,37.6582184359199,37.8953257371831,7865645.59616731,0.0,1.0
2008-07-09,53.91,55.71,53.84,55.35,6328400,37.5954547385267,38.8507286863907,37.5466385294431,38.5996738968179,9074608.78908815,0.0,1.0
2008-07-10,53.96,54.35,53.1,53.97,6530500,37.6303234593007,37.9022994813379,37.0305814619879,37.6372972034555,9364410.07160422,0.0,1.0
2008-07-11,53.51,54.04,52.5,53.07,7452700,37.3165049723347,37.6861134125391,36.6121568126999,37.0096602295235,10686798.704639,0.0,1.0
2008-07-14,52.95,54.29,52.95,53.07,3206900,36.9259752996659,37.8604570164091,36.9259752996659,37.0096602295235,4598534.05690645,0.0,1.0
2008-07-15,52.87,53.75,51.57,52.47,6938700,36.8701853464275,37.4838748320499,35.9635986063035,36.5912355802355,9949748.43638928,0.0,1.0
2008-07-16,54.57,54.6,52.89,52.98,5518100,38.0557218527435,38.0766430852079,36.8841328347371,36.9468965321303,7912679.15414122,0.0,1.0
2008-07-17,54.79,55.45,54.6,54.67,5020300,38.2091442241491,38.6694113383659,38.0766430852079,38.1254592942915,7198858.87489084,0.0,1.0
2008-07-18,55.42,55.69,54.91,55.08,3553900,38.6484901059015,38.8367811980811,38.2928291540067,38.4113828046383,5096114.6854719,0.0,1.0
2008-07-21,55.2,56.02,54.87,54.87,3635000,38.4950677344959,39.0669147551895,38.2649341773875,38.2649341773875,5212408.02546227,0.0,1.0
2008-07-22,54.74,54.95,53.83,54.65,5039500,38.1742755033751,38.3207241306259,37.5396647852883,38.1115118059819,7226390.71370484,0.0,1.0
2008-07-23,54.82,55.12,54.29,54.73,2345200,38.2300654566135,38.4392777812575,37.8604570164091,38.1673017592203,3362899.39513456,0.0,1.0
2008-07-24,52.92,54.9,52.54,54.8,3590700,36.9050540672015,38.2858554098519,36.6400517893191,38.2161179683039,5148884.04319873,0.0,1.0
2008-07-25,53.35,53.79,52.89,53.3,1707000,37.2049250658579,37.5117698086691,36.8841328347371,37.1700563450839,2447752.54455683,0.0,1.0
2008-07-28,52.85,53.66,52.67,53.02,1647500,36.8562378581179,37.4211111346567,36.7307104633315,36.9747915087495,2362432.52323221,0.0,1.0
2008-07-29,54.2,54.63,52.77,53.36,2784600,37.7976933190159,38.0975643176723,36.8004479048795,37.2118988100127,3992976.99799236,0.0,1.0
2008-07-30,54.73,55.14,54.26,55.01,2692300,38.1673017592203,38.4532252695671,37.8395357839447,38.3625665955547,3860623.41869383,0.0,1.0
2008-07-31,54.1,54.78,53.88,54.3,2223700,37.7279558774679,38.2021704799943,37.5745335060623,37.8674307605639,3188674.47763974,0.0,1.0
2008-08-01,53.79,54.9,53.4,54.64,2215100,37.5117698086691,38.2858554098519,37.2397937866319,38.1045380618271,3176342.50817097,0.0,1.0
2008-08-04,53.14,53.77,52.84,53.53,2766200,37.0584764386071,37.4978223203595,36.8492641139631,37.3304524606443,3966592.31912895,0.0,1.0
2008-08-05,54.37,54.54,53.37,53.49,3025000,37.9162469696475,38.0348006202791,37.2188725541675,37.3025574840251,4337698.5631426,0.0,1.0
2008-08-06,54.95,55.12,53.87,54.2,2446600,38.3207241306259,38.4392777812575,37.5675597619075,37.7976933190159,3508301.91887097,0.0,1.0
2008-08-07,53.73,54.55,53.63,54.29,2039200,37.4699273437403,38.0417743644339,37.4001899021923,37.8604570164091,2924110.71403649,0.0,1.0
2008-08-08,53.68,53.83,53.0,53.44,3396500,37.4350586229663,37.5396647852883,36.9608440204399,37.2676887632511,4870410.96519466,0.0,1.0
2008-08-11,53.19,53.85,52.87,53.47,2506800,37.0933451593811,37.5536122735979,36.8701853464275,37.2886099957155,3594625.70515236,0.0,1.0
2008-08-12,52.35,53.34,52.35,52.78,2345500,36.5075506503779,37.1979513217031,36.5075506503779,36.8074216490343,3363329.58011602,0.0,1.0
2008-08-13,52.81,53.22,51.95,52.15,2145400,36.8283428814987,37.1142663918455,36.2286008841859,36.3680757672819,3076396.19747641,0.0,1.0
2008-08-14,54.0,54.1,52.48,52.51,2382400,37.6582184359199,37.7279558774679,36.5982093243903,36.6191305568547,3416242.33283667,0.0,1.0
2008-08-15,54.09,54.355,53.4544,54.3,2135500,37.7209821333131,37.9057863534153,37.277730954834,37.8674307605639,3062200.09308794,0.0,1.0
2008-08-18,53.34,54.67,52.98,54.67,1470900,37.1979513217031,38.1254592942915,36.9468965321303,38.1254592942915,2109196.96414098,0.0,1.0
2008-08-19,53.39,53.57,52.25,52.46,2335000,37.2328200424771,37.3583474372635,36.4378132088299,36.5842618360807,3348273.10576462,0.0,1.0
2008-08-20,53.63,53.88,53.03,53.03,1792000,37.4001899021923,37.5745335060623,36.9817652529043,36.9817652529043,2569638.2893063,0.0,1.0
2008-08-21,53.53,53.86,53.11,53.11,1679200,37.3304524606443,37.5605860177527,37.0375552061427,37.0375552061427,2407888.73627407,0.0,1.0
2008-08-22,53.47,54.04,53.23,53.5,1175400,37.2886099957155,37.6861134125391,37.1212401360003,37.3095312281799,1685464.75739432,0.0,1.0
2008-08-25,52.59,53.53,52.5,53.43,2229800,36.6749205100931,37.3304524606443,36.6121568126999,37.2607150190963,3197421.57226293,0.0,1.0
2008-08-26,51.72,52.64,51.36,52.35,2802300,36.0682047686255,36.7097892308671,35.8171499790527,36.5075506503779,4018357.91189901,0.0,1.0
2008-08-27,52.24,52.53,51.77,51.77,1490400,36.4308394646751,36.6330780451643,36.1030734893995,36.1030734893995,2137158.98793644,0.0,1.0
2008-08-28,52.5,52.77,52.12,52.66,1163600,36.6121568126999,36.8004479048795,36.3471545348175,36.7237367191767,1668544.14812322,0.0,1.0
2008-08-29,52.21,52.38,51.72,51.9,1062200,36.4099182322107,36.5284718828423,36.0682047686255,36.1937321634119,1523141.6243868,0.0,1.0
2008-09-02,52.22,52.72,51.8,52.0,2053600,36.4168919763655,36.7655791841055,36.1239947218639,36.2634696049599,2944759.59314699,0.0,1.0
2008-09-03,51.65,52.23,51.37,51.73,2117300,36.0193885595419,36.4238657205203,35.8241237232075,36.0751785127803,3036102.20421218,0.0,1.0
2008-09-04,50.61,51.485,50.33,51.46,3795800,35.2941191674427,35.9043217809877,35.0988543311083,35.8868874206007,5442987.17552948,0.0,1.0
2008-09-05,50.56,50.7,49.75,50.5,3241700,35.2592504466687,35.3568828648359,34.6943771701299,35.2174079817399,4648435.51475682,0.0,1.0
2008-09-08,51.47,52.21,50.56,52.01,4620000,35.8938611647555,36.4099182322107,35.2592504466687,36.2704433491147,6624848.71461779,0.0,1.0
2008-09-09,49.6,51.33,49.5,51.26,3202100,34.5897710078079,35.7962287465883,34.5200335662599,35.7474125375047,4591651.09720295,0.0,1.0
2008-09-10,49.16,50.23,49.04,50.06,3241200,34.2829262649967,35.0291168895603,34.1992413351391,34.9105632389287,4647718.5397877,0.0,1.0
2008-09-11,48.83,49.09,48.12,48.2,4258000,34.0527927078883,34.2341100559131,33.5576568728975,33.6134468261359,6105758.83697891,0.0,1.0
2008-09-12,49.2,49.29,48.18,48.8,3327200,34.3108212416159,34.3735849390091,33.5994993378263,34.0318714754239,4771038.2344754,0.0,1.0
2008-09-15,46.18,48.235,46.11,46.8,5078900,32.2047505068663,33.6378549306777,32.1559342977827,32.6371226444639,7282888.34127107,0.0,1.0
2008-09-16,47.18,47.61,44.45,44.98,8111300,32.9021249223463,33.2019959210027,30.9982927680859,31.3679012082903,11631198.1339566,0.0,1.0
2008-09-17,43.71,46.32,43.49,45.76,9204300,30.4822357006307,32.3023829250335,30.3288133292251,31.9118532523647,13198505.4164408,0.0,1.0
2008-09-18,46.86,47.64,43.11,44.32,5563900,32.6789651093927,33.2229171534671,30.0638110513427,30.9076340940735,7978354.06131211,0.0,1.0
2008-09-19,48.75,53.0,44.92,51.89,7437800,33.9970027546499,36.9608440204399,31.3260587433615,36.1867584192571,10665432.8505594,0.0,1.0
2008-09-22,47.71,49.34,47.67,48.82,2862200,33.2717333625507,34.4084536597831,33.2438383859315,34.0458189637335,4104251.51319893,0.0,1.0
2008-09-23,46.67,48.05,46.49,47.6,2991200,32.5464639704515,33.5088406638139,32.4209365756651,33.1950221768479,4289231.05523047,0.0,1.0
2008-09-24,46.53,47.36,46.39,47.36,1718000,32.4488315522843,33.0276523171327,32.3511991341171,33.0276523171327,2463525.99387735,0.0,1.0
2008-09-25,48.62,48.89,46.82,47.49,4803700,33.9063440806375,34.0946351728171,32.6510701327735,33.1183109911451,6888265.31827045,0.0,1.0
2008-09-26,48.035,48.45,47.37,47.46,3536900,33.4983800475817,33.7877904300059,33.0346260612875,33.0973897586807,5071737.53652201,0.0,1.0
2008-09-29,44.07,47.21,43.5,47.21,4018500,30.7332904902035,32.9230461548107,30.3357870733799,32.9230461548107,5762327.82677308,0.0,1.0
2008-09-30,46.67,46.8,44.55,44.6,3174600,32.5464639704515,32.6371226444639,31.0680302096339,31.1028989304079,4552217.47390166,0.0,1.0
2008-10-01,46.62,46.83,45.333,46.4,2082100,32.5115952496775,32.6580438769283,31.6140743769548,32.3581728782719,2985627.16638652,0.0,1.0
2008-10-02,43.31,45.69,43.11,45.6,3286800,30.2032859344387,31.8630370432811,30.0638110513427,31.8002733458879,4713106.65697095,0.0,1.0
2008-10-03,41.36,44.63,41.28,43.87,3745600,28.8434058242527,31.1238201628723,28.7876158710143,30.5938156071075,5371002.88863039,0.0,1.0
2008-10-06,37.61,39.53,35.78,39.53,6471500,26.2282517662027,27.5672106439243,24.9520565858743,27.5672106439243,9279807.02524872,0.0,1.0
2008-10-07,34.86,38.26,34.57,36.7,7205400,24.3104721236327,26.6815451362647,24.1082335431435,25.5936410481159,10332182.884915,0.0,1.0
2008-10-08,33.86,35.34,30.85,30.85,7816900,23.6130977081527,24.6452118430631,21.5140007175579,21.5140007175579,11209043.272142,0.0,1.0
2008-10-09,31.29,35.84,31.21,35.84,3961200,21.8208454603691,24.9938990508031,21.7650555071307,24.9938990508031,5680162.49531257,0.0,1.0
2008-10-10,30.34,31.88,27.0,28.0,5736400,21.1583397656631,22.2322963655023,18.8291092179599,19.5264836334399,8225710.42565662,0.0,1.0
2008-10-13,36.855,36.91,32.1,33.99,4377000,25.7017340825153,25.7400896753667,22.3857187369079,23.7037563821651,6276398.87962816,0.0,1.0
2008-10-14,36.25,38.56,35.14,36.64,5970500,25.2798225611499,26.8907574609087,24.5057369599671,25.5517985831871,8561398.10619601,0.0,1.0
2008-10-15,32.58,34.91,32.07,34.34,4255500,22.7204584563383,24.3453408444067,22.3647975044435,23.9478374275831,6102173.96213335,0.0,1.0
2008-10-16,31.74,32.67,29.84,32.2,4282800,22.1346639473351,22.7832221537315,20.8096525579231,22.4554561784559,6141320.795447,0.0,1.0
2008-10-17,31.99,33.25,30.48,30.48,4563700,22.3090075512051,23.1876993147099,21.2559721838303,21.2559721838303,6544117.33309551,0.0,1.0
2008-10-20,32.89,33.84,32.12,33.08,2618900,22.9366445251371,23.5991502198431,22.3996662252175,23.0691456640783,3755371.49322783,0.0,1.0
2008-10-21,31.13,32.5,30.89,32.45,2331300,21.7092655538923,22.6646685030999,21.5418956941771,22.6297997823259,3342967.49099318,0.0,1.0
2008-10-22,27.71,29.99,27.02,29.68,5541400,19.3242450529507,20.9142587202451,18.8430567062695,20.6980726514463,7946090.18770197,0.0,1.0
2008-10-23,26.73,28.43,25.8,28.08,4505300,18.6408181257803,19.8263546320963,17.992259919384,19.5822735866783,6460374.65670295,0.0,1.0
2008-10-24,25.18,25.82,23.25,23.98,5829600,17.5598877817864,18.0062074076936,16.21395515991,16.7230384832104,8359354.55989952,0.0,1.0
2008-10-27,24.7,26.11,24.51,24.51,3228400,17.225148062356,18.2084459881827,17.0926469234148,17.0926469234148,4629363.98057836,0.0,1.0
2008-10-28,28.47,28.79,25.37,25.51,6103700,19.8542496087155,20.0774094216691,17.6923889207276,17.7900213388948,8752400.23796812,0.0,1.0
2008-10-29,29.39,30.59,27.445,28.45,5901300,20.4958340709571,21.3326833695331,19.1394408328485,19.8403021204059,8462168.77047058,0.0,1.0
2008-10-30,31.56,31.56,30.4,30.86,4571000,22.0091365525487,22.0091365525487,21.2001822305919,21.5209744617127,6554585.16764459,0.0,1.0
2008-10-31,30.9,31.67,30.0,30.58,3414800,21.5488694383319,22.0858477382515,20.9212324643999,21.3257096253783,4896652.24906426,0.0,1.0
2008-11-03,31.47,31.9,29.81,30.4,2651000,21.9463728551555,22.2462438538119,20.7887313254587,21.2001822305919,3801401.28624498,0.0,1.0
2008-11-04,33.51,34.48,32.51,32.7,5118800,23.3690166627347,24.0454698457503,22.6716422472547,22.8041433861959,7340102.94380641,0.0,1.0
2008-11-05,31.11,33.28,31.1,32.64,3617300,21.6953180655827,23.2086205471743,21.6883443214279,22.7623009212671,5187027.11155562,0.0,1.0
2008-11-06,29.12,31.4,29.12,30.56,3841300,20.3075429787775,21.8975566460719,20.3075429787775,21.3117621370687,5508231.89771891,0.0,1.0
2008-11-07,30.14,31.28,29.9,29.9,3027900,21.0188648825671,21.8138717162143,20.8514950228519,20.8514950228519,4341857.01796348,0.0,1.0
2008-11-10,30.8,32.23,30.3,32.23,2177200,21.4791319967839,22.4763774109203,21.1304447890439,22.4763774109203,3121995.8055121,0.0,1.0
2008-11-11,30.3,30.55,29.12,29.2,3109500,21.1304447890439,21.3047883929139,20.3075429787775,20.3633329320159,4458867.33292296,0.0,1.0
2008-11-12,28.15,29.79,28.12,29.41,3410900,19.6310897957619,20.7747838371491,19.6101685632975,20.5097815592667,4891059.84430517,0.0,1.0
2008-11-13,30.48,31.13,27.06,28.3,5662800,21.2559721838303,21.7092655538923,18.8709516828887,19.7356959580839,8120171.71020297,0.0,1.0
2008-11-14,29.49,30.6125,29.21,29.32,3771700,20.5655715125051,21.3483742938814,20.3703066761707,20.4470178618735,5408428.98201818,0.0,1.0
2008-11-17,28.65,29.88,28.43,28.58,2017100,19.9797770035019,20.8375475345423,19.8263546320963,19.9309607944183,2892420.42040164,0.0,1.0
2008-11-18,28.64,29.07,28.01,28.2,3107600,19.9728032593471,20.2726742580035,19.5334573775947,19.6659585165359,4456142.82804033,0.0,1.0
2008-11-19,27.09,28.6,26.64,28.0,2874300,18.8918729153531,19.9449082827279,18.5780544283871,19.5264836334399,4121602.30745151,0.0,1.0
2008-11-20,25.5,27.195,24.82,26.18,4530400,17.78304759474,18.9650972289785,17.3088329922136,18.2572621972663,6496366.80015246,0.0,1.0
2008-11-21,26.37,27.04,25.04,27.04,4919700,18.3897633362076,18.8570041945791,17.4622553636191,18.8570041945791,7054603.51110499,0.0,1.0
2008-11-24,28.65,28.69,26.63,26.63,5020200,19.9797770035019,20.0076719801211,18.5710806842323,18.5710806842323,7198715.47989704,0.0,1.0
2008-11-25,28.05,29.41,27.64,29.0,3403700,19.5613523542139,20.5097815592667,19.2754288438671,20.2238580489199,4880735.40474992,0.0,1.0
2008-11-26,30.11,30.11,27.4,27.4,3918000,20.9979436501027,20.9979436501027,19.1080589841519,19.1080589841519,5618215.85798107,0.0,1.0
2008-11-28,29.39,29.89,29.16,29.29,1345300,20.4958340709571,20.8445212786971,20.3354379553967,20.4260966294091,1929092.85189942,0.0,1.0
2008-12-01,27.3,29.08,27.0,27.87,3769500,19.0383215426039,20.2796480021583,18.8291092179599,19.4358249594275,5405274.29215408,0.0,1.0
2008-12-02,28.71,29.0204,27.61,27.61,3546800,20.0216194684307,20.2380844869957,19.2545076114027,19.2545076114027,5085933.64091049,0.0,1.0
2008-12-03,28.85,29.39,27.52,27.52,2519200,20.1192518865979,20.4958340709571,19.1917439140095,19.1917439140095,3612406.6843864,0.0,1.0
2008-12-04,28.33,29.4,28.15,28.15,3848200,19.7566171905483,20.5028078151119,19.6310897957619,19.6310897957619,5518126.15229269,0.0,1.0
2008-12-05,29.58,29.65,27.645,28.05,3756100,20.6283352098983,20.6771514189819,19.2789157159445,19.5613523542139,5386059.36298181,0.0,1.0
2008-12-08,31.88,31.9,30.31,31.2,4444400,22.2322963655023,22.2462438538119,21.1374185331987,21.7580817629759,6373047.1054648,0.0,1.0
2008-12-09,31.39,32.38,30.93,31.66,3083100,21.8905829019171,22.5809835732423,21.5697906707963,22.0788739940967,4421011.05455371,0.0,1.0
2008-12-10,33.0,33.08,31.71,31.71,3296800,23.0133557108399,23.0691456640783,22.1137427148707,22.1137427148707,4727446.15635324,0.0,1.0
2008-12-11,31.84,33.29,31.71,32.36,3474700,22.2044013888831,23.2155942913291,22.1137427148707,22.5670360849327,4982545.85036417,0.0,1.0
2008-12-12,31.45,32.17,30.02,30.51,3192000,21.9324253668459,22.4345349459915,20.9351799527095,21.2768934162947,4577168.20282685,0.0,1.0
2008-12-15,31.27,32.29,31.09,31.68,2641100,21.8068979720595,22.5182198758491,21.6813705772731,22.0928214824063,3787205.18185651,0.0,1.0
2008-12-16,34.22,34.51,31.3,31.54,5109000,23.8641524977255,24.0663910782147,21.8278192045239,21.9951890642391,7326050.23441176,0.0,1.0
2008-12-17,34.39,34.6075,33.11,33.59,4686100,23.9827061483571,24.134385083724,23.0900668965427,23.4248066159731,6719632.80553474,0.0,1.0
2008-12-18,33.7,34.89,33.5,34.18,3764600,23.5015178016759,24.3313933560971,23.3620429185799,23.8362575211063,5398247.93745675,0.0,1.0
2008-12-19,33.74,34.52,33.4,34.38,3971500,23.5294127782951,24.0733648223695,23.2923054770319,23.9757324042023,5694932.17967632,0.0,1.0
2008-12-22,33.39,33.75,32.82,33.75,2057900,23.2853317328771,23.5363865224499,22.8878283160535,23.5363865224499,2950925.57788138,0.0,1.0
2008-12-23,32.99,33.53,32.69,33.01,1466600,23.3013141597311,23.6827239701662,23.0894198206005,23.3154404490065,2076412.24303198,0.422918,1.0
2008-12-24,32.83,33.31,32.64,32.74,665400,23.1883038455281,23.5273347881371,23.0541040974121,23.1247355437889,942073.303227517,0.0,1.0
2008-12-26,33.14,33.28,32.56,32.56,631700,23.4072613292964,23.506145354224,22.9975989403105,22.9975989403105,894360.844076981,0.0,1.0
2008-12-29,32.18,33.48,32.17,32.95,1467400,22.7291994440784,23.6474082469778,22.7221362994407,23.2730615811804,2077544.88301181,0.0,1.0
2008-12-30,32.31,32.73,31.49,32.15,2047900,22.8210203243684,23.1176723991512,22.241842464078,22.7080100101654,2899416.76837936,0.0,1.0
2008-12-31,32.27,32.77,31.68,32.45,1545900,22.7927677458176,23.145924977702,22.376042212194,22.919904349296,2188685.18103309,0.0,1.0
2009-01-02,33.67,33.8,32.2,32.31,1327500,23.7816079950939,23.8734288753838,22.7433257333538,22.8210203243684,1879474.46653821,0.0,1.0
2009-01-05,34.31,34.7,33.62,33.91,2810300,24.2336492519059,24.5091118927757,23.7462922719054,23.9511234663984,3978822.66916184,0.0,1.0
2009-01-06,34.61,35.16,34.26,34.63,1948300,24.4455435910365,24.8340165461093,24.1983335287174,24.4596698803119,2758403.09088995,0.0,1.0
2009-01-07,32.83,34.03,32.62,33.82,2600700,23.1883038455281,24.0358812020506,23.0399778081367,23.8875551646592,3682070.99444515,0.0,1.0
2009-01-08,32.31,32.6,31.92,32.43,2532600,22.8210203243684,23.0258515188613,22.5455576834986,22.9057780600206,3585655.01616171,0.0,1.0
2009-01-09,31.85,32.48,31.64,32.06,2199200,22.4961156710347,22.941093783209,22.3477896336433,22.6444417084262,3113627.30456561,0.0,1.0
2009-01-12,30.54,31.9,30.44,31.9,2600000,21.5708437234977,22.5314313942232,21.5002122771208,22.5314313942232,3681079.93446279,0.0,1.0
2009-01-13,30.34,30.91,30.2,30.33,3121800,21.4295808307439,21.8321800750921,21.3306968058163,21.4225176861062,4419844.36130999,0.0,1.0
2009-01-14,28.99,29.98,28.74,29.98,3506700,20.4760563046561,21.1753076237872,20.2994776887139,21.1753076237872,4964785.77160796,0.0,1.0
2009-01-15,29.1,29.61,27.65,28.9,5114800,20.5537508956707,20.9139712721927,19.529594923206,20.4124880029169,7241533.71107318,0.0,1.0
2009-01-16,29.33,30.01,28.55,29.75,3197200,20.7162032223375,21.1964970577002,20.1652779405979,21.0128552971204,4526595.6794094,0.0,1.0
2009-01-20,27.48,29.4,27.37,29.4,3480600,19.4095214643653,20.7656452348013,19.3318268733507,20.7656452348013,4927833.39226585,0.0,1.0
2009-01-21,28.43,28.49,26.94,28.13,6964200,20.0805202049456,20.1228990727717,19.0281116539302,19.868625865815,9859914.18445608,0.0,1.0
2009-01-22,27.7,28.25,27.3,27.52,3654700,19.5649106463944,19.9533836014672,19.2823848608869,19.437774042916,5174324.16787738,0.0,1.0
2009-01-23,27.88,28.32,26.78,26.79,3621400,19.6920472498728,20.002825613931,18.9151013397272,18.9221644843649,5127178.02871675,0.0,1.0
2009-01-26,28.09,28.89,27.71,28.35,2035100,19.8403732872642,20.4054248582792,19.5719737910321,20.0240150478441,2881294.52870202,0.0,1.0
2009-01-27,28.16,28.65,28.03,28.63,2564500,19.889815299728,20.2359093869747,19.7979944194381,20.2217830976994,3630819.03535764,0.0,1.0
2009-01-28,29.23,29.29,28.36,28.36,4336700,20.6455717759606,20.6879506437867,20.0310781924818,20.0310781924818,6139899.75068646,0.0,1.0
2009-01-29,28.13,28.79,28.02,28.79,4486000,19.868625865815,20.3347934119024,19.7909312748004,20.3347934119024,6351278.68692311,0.0,1.0
2009-01-30,27.69,28.43,27.45,28.43,3230600,19.5578475017567,20.0805202049456,19.3883320304522,20.0805202049456,4573883.39856751,0.0,1.0
2009-02-02,27.25,27.75,26.78,27.12,2002900,19.2470691376985,19.6002263695829,18.9151013397272,19.1552482574085,2835705.76951366,0.0,1.0
2009-02-03,27.49,27.73,27.16,27.35,4117100,19.416584609003,19.5861000803075,19.1835008359593,19.3177005840754,5828990.07622183,0.0,1.0
2009-02-04,27.52,28.16,27.31,28.03,3357300,19.437774042916,19.889815299728,19.2894480055246,19.7979944194381,4753265.25537383,0.0,1.0
2009-02-05,27.86,28.16,27.26,27.37,3960900,19.6779209605974,19.889815299728,19.2541322823362,19.3318268733507,5607842.12015911,0.0,1.0
2009-02-06,29.11,29.51,28.02,28.03,3849300,20.5608140403084,20.8433398258159,19.7909312748004,19.7979944194381,5449838.84297216,0.0,1.0
2009-02-09,29.39,29.74,29.1,29.38,2056700,20.7585820901636,21.0057921524827,20.5537508956707,20.7515189455259,2911875.80815755,0.0,1.0
2009-02-10,27.79,29.6,27.5,29.44,4044300,19.6284789481336,20.906908127555,19.4236477536407,20.793897813352,5725919.83805688,0.0,1.0
2009-02-11,27.48,28.56,27.13,27.56,2875400,19.4095214643653,20.1723410852355,19.1623114020462,19.4660266214668,4070991.24752089,0.0,1.0
2009-02-12,27.16,27.21,26.63,27.05,4360900,19.1835008359593,19.2188165591477,18.8091541701619,19.1058062449447,6174162.11007646,0.0,1.0
2009-02-13,27.22,27.56,26.84,26.84,4054800,19.2258797037854,19.4660266214668,18.9574802075533,18.9574802075533,5740785.73779221,0.0,1.0
2009-02-17,26.34,26.95,25.88,26.95,4332700,18.6043229756689,19.0351747985679,18.2794183223353,19.0351747985679,6134236.55078729,0.0,1.0
2009-02-18,26.0,26.59,25.5,26.59,2532900,18.3641760579875,18.7809015916111,18.0110188261032,18.7809015916111,3586079.75615417,0.0,1.0
2009-02-19,25.63,26.61,25.52,26.19,2690700,18.1028397063931,18.7950278808865,18.0251451153785,18.4983758061036,3809492.99217655,0.0,1.0
2009-02-20,25.16,25.92,24.71,25.39,3571200,17.7708719084218,18.307670900886,17.4530303997259,17.9333242350886,5056104.86998213,0.0,1.0
2009-02-23,24.21,25.74,24.09,25.33,4376600,17.0998731678415,18.1805342974077,17.0151154321892,17.8909453672625,6196390.16968071,0.0,1.0
2009-02-24,24.8,25.08,23.97,24.18,2725700,17.516598701465,17.7143667513203,16.930357696537,17.0786837339284,3859045.99129433,0.0,1.0
2009-02-25,24.33,25.14,24.02,25.14,3891700,17.1846309034937,17.7567456191464,16.9656734197254,17.7567456191464,5509868.76190341,0.0,1.0
2009-02-26,24.41,24.98,24.2,24.9,3995900,17.2411360605952,17.6437353049434,17.0928100232038,17.5872301478419,5657395.11927689,0.0,1.0
2009-02-27,23.88,24.18,23.58,23.85,3597300,16.8667893947978,17.0786837339284,16.6548950556672,16.8455999608847,5093057.24932423,0.0,1.0
2009-03-02,22.36,23.45,21.92,23.21,6972300,15.7931914098693,16.5630741753772,15.482413045811,16.3935587040727,9871382.16425189,0.0,1.0
2009-03-03,22.28,23.0,22.02,22.45,2773900,15.7366862527678,16.2452326666813,15.5530444921879,15.8567597116085,3927287.55007936,0.0,1.0
2009-03-04,23.31,23.59,22.68,23.01,3998000,16.4641901504496,16.6619582003048,16.0192120382753,16.252295811319,5660368.29922394,0.0,1.0
2009-03-05,22.56,22.98,22.26,22.88,4086600,15.934454302623,16.2311063774059,15.7225599634924,16.160474931029,5785808.17699065,0.0,1.0
2009-03-06,22.49,23.4,21.99,23.4,3142900,15.8850122901592,16.5277584521888,15.5318550582748,16.5277584521888,4449717.74077813,0.0,1.0
2009-03-09,21.79,22.63,21.52,21.85,5474400,15.3905921655211,15.9838963150868,15.1998872603035,15.4329710333472,7750655.38200889,0.0,1.0
2009-03-10,22.97,23.13,21.85,21.85,4561300,16.2240432327682,16.3370535469712,15.4329710333472,15.4329710333472,6457888.42502507,0.0,1.0
2009-03-11,23.43,23.65,23.05,23.13,6391100,16.5489478861018,16.704337068131,16.2805483898697,16.3370535469712,9048519.21890201,0.0,1.0
2009-03-12,25.25,25.39,23.12,23.12,7612100,17.834440210161,17.9333242350886,16.3299904023335,16.3299904023335,10777210.9881247,0.0,1.0
2009-03-13,26.27,26.55,25.34,25.76,7591400,18.5548809632051,18.7526490130604,17.8980085119002,18.194660586683,10747903.9286465,0.0,1.0
2009-03-16,26.23,27.07,26.07,27.02,4860900,18.5266283846544,19.1199325342201,18.4136180704514,19.0846168110317,6882062.09747314,0.0,1.0
2009-03-17,27.03,27.07,25.53,26.35,3874300,19.0916799556694,19.1199325342201,18.0322082600162,18.6113861203066,5485233.84234199,0.0,1.0
2009-03-18,27.48,27.87,26.3,26.51,6189800,19.4095214643653,19.6849841052351,18.5760703971182,18.7243964345096,8763518.68397608,0.0,1.0
2009-03-19,27.14,28.25,26.92,27.87,4574000,19.1693745466839,19.9533836014672,19.0139853646548,19.6849841052351,6475869.08470494,0.0,1.0
2009-03-20,26.82,27.41,26.64,26.95,3045000,18.9433539182779,19.3600794519015,18.8162173147995,19.0351747985679,4311110.92324585,0.0,1.0
2009-03-23,28.08,28.28,27.26,27.55,4379600,19.8333101426265,19.9745730353803,19.2541322823362,19.4589634768291,6200637.56960511,0.0,1.0
2009-03-24,27.6,28.17,27.35,27.71,3025900,19.4942792000175,19.8968784443657,19.3177005840754,19.5719737910321,4284069.14372731,0.0,1.0
2009-03-25,27.97,28.56,27.49,27.6,2866900,19.755615551612,20.1723410852355,19.416584609003,19.4942792000175,4058956.94773514,0.0,1.0
2009-03-26,28.43,28.98,28.19,28.98,2742800,20.0805202049456,20.4689931600184,19.9110047336411,20.4689931600184,3883256.17086329,0.0,1.0
2009-03-27,27.88,28.09,27.4,28.08,1983200,19.6920472498728,19.8403732872642,19.3530163072638,19.8333101426265,2807814.51001024,0.0,1.0
2009-03-30,26.71,27.34,26.43,27.34,3739300,18.8656593272634,19.3106374394377,18.6678912774081,19.3106374394377,5294100.84574488,0.0,1.0
2009-03-31,27.32,27.6,27.06,27.2,2479600,19.2965111501623,19.4942792000175,19.1128693895824,19.21175341451,3510617.61749767,0.0,1.0
2009-04-01,27.99,28.29,26.81,27.34,2789000,19.7697418408874,19.981636180018,18.9362907736402,19.3106374394377,3948666.12969874,0.0,1.0
2009-04-02,29.4,29.79,28.57,28.87,4943700,20.7656452348013,21.0411078756711,20.1794042298732,20.3912985690039,6999290.33538604,0.0,1.0
2009-04-03,30.47,30.6,28.84,29.13,2404000,21.5214017110339,21.6132225913238,20.3701091350908,20.5749403295837,3403583.13940329,0.0,1.0
2009-04-06,30.06,30.4,29.59,30.18,1990000,21.2318127808887,21.47195969857,20.8998449829174,21.3165705165409,2817441.94983883,0.0,1.0
2009-04-07,29.79,30.1,29.27,29.48,2310800,21.0411078756711,21.2600653594394,20.6738243545114,20.8221503919028,3271630.58175255,0.0,1.0
2009-04-08,30.14,30.61,30.05,30.1,2316200,21.2883179379902,21.6202857359615,21.224749636251,21.2600653594394,3279275.90161643,0.0,1.0
2009-04-09,31.93,32.15,31.17,31.17,3864100,22.5526208281362,22.7080100101654,22.015821835672,22.015821835672,5470792.68259912,0.0,1.0
2009-04-13,32.42,32.66,31.26,31.35,3225000,22.8987149153829,23.0682303866874,22.0793901374112,22.1429584391504,4565954.91870866,0.0,1.0
2009-04-14,32.15,32.85,31.75,32.12,2967600,22.7080100101654,23.2024301348035,22.4254842246579,22.6868205762523,4201528.00519683,0.0,1.0
2009-04-15,32.55,32.75,31.93,31.93,2167700,22.9905357956729,23.1317986884266,22.5526208281362,22.5526208281362,3069029.60535961,0.0,1.0
2009-04-16,32.9,33.12,32.58,32.73,3927800,23.2377458579919,23.393135040021,23.0117252295859,23.1176723991512,5560979.14099345,0.0,1.0
2009-04-17,33.05,33.38,32.8,33.07,2344600,23.3436930275572,23.5767768006009,23.167114411615,23.3578193168326,3319484.62090057,0.0,1.0
2009-04-20,31.5,32.37,31.34,32.37,3267100,22.2489056087157,22.8633991921945,22.1358952945127,22.8633991921945,4625560.09764745,0.0,1.0
2009-04-21,32.02,32.495,31.0,31.18,3132300,22.6161891298754,22.9516885001656,21.8957483768313,22.0228849803097,4434710.26104532,0.0,1.0
2009-04-22,31.78,32.54,31.47,31.5,2755900,22.4466736585709,22.9834726510352,22.2277161748026,22.2489056087157,3901803.15053309,0.0,1.0
2009-04-23,32.39,32.58,31.77,32.06,3061100,22.8775254814699,23.0117252295859,22.4396105139332,22.6444417084262,4333905.30284002,0.0,1.0
2009-04-24,33.11,33.46,32.72,32.95,3259700,23.3860718953834,23.6332819577024,23.1106092545135,23.2730615811804,4615083.17783398,0.0,1.0
2009-04-27,30.73,31.51,30.29,31.51,9759900,21.7050434716137,22.2559687533534,21.3942651075555,22.2559687533534,13818066.173986,0.0,1.0
2009-04-28,30.63,30.98,29.97,29.97,5099000,21.6344120252369,21.8816220875559,21.1682444791495,21.1682444791495,7219164.07147144,0.0,1.0
2009-04-29,31.9,32.41,31.4,31.69,5482300,22.5314313942232,22.8916517707452,22.1782741623388,22.3831053568317,7761840.20180975,0.0,1.0
2009-04-30,31.24,32.29,31.19,32.01,3954700,22.0652638481358,22.806894035093,22.0299481249474,22.6091259852377,5599064.16031539,0.0,1.0
2009-05-01,31.9,31.92,30.99,31.34,3203000,22.5314313942232,22.5455576834986,21.8886852321936,22.1358952945127,4534807.3192632,0.0,1.0
2009-05-04,34.0248,34.15,32.13,32.29,5646300,24.032208366839,24.1206389377029,22.69388372089,22.806894035093,7994031.39767588,0.0,1.0
2009-05-05,34.64,34.77,33.82,34.15,4638500,24.4667330249496,24.5585539052395,23.8875551646592,24.1206389377029,6567188.18307909,0.0,1.0
2009-05-06,35.95,36.14,35.06,35.3,6068700,25.3920049724866,25.5262047206027,24.7633850997324,24.9329005710369,8592065.30702861,0.0,1.0
2009-05-07,35.38,36.83,35.16,36.41,3303300,24.9894057281384,26.0135617006031,24.8340165461093,25.7169096258202,4676812.05673499,0.0,1.0
2009-05-08,36.42,36.49,35.62,36.11,3534700,25.7239727704579,25.7734147829217,25.1589211994429,25.5050152866896,5004428.17090217,0.0,1.0
2009-05-11,35.79,36.28,35.41,36.28,1733900,25.2789946582836,25.6250887455303,25.0105951620515,25.6250887455303,2454855.57629425,0.0,1.0
2009-05-12,35.48,36.25,35.0,36.25,4690100,25.0600371745153,25.6038993116172,24.7210062319063,25.6038993116172,6640243.46177844,0.0,1.0
2009-05-13,34.11,34.79,34.0,34.69,3641600,24.0923863591521,24.5726801945149,24.0146917681376,24.502048748138,5155777.18820759,0.0,1.0
2009-05-14,34.9,34.9,33.72,34.64,3117100,24.6503747855294,24.6503747855294,23.8169237182823,24.4667330249496,4413190.10142846,0.0,1.0
2009-05-15,34.6,35.11,34.37,34.85,1875600,24.4384804463988,24.7987008229209,24.276028119732,24.615059062341,2655474.43272247,0.0,1.0
2009-05-18,36.32,36.38,35.22,35.39,3555700,25.6533413240811,25.6957201919072,24.8763954139354,24.9964688727761,5034159.97037282,0.0,1.0
2009-05-19,37.03,37.44,36.28,36.4,3492800,26.1548245933569,26.4444135235021,25.6250887455303,25.7098464811826,4945106.15195832,0.0,1.0
2009-05-20,36.95,37.83,36.77,37.5,3115500,26.0983194362554,26.7198761643719,25.971182832777,26.4867923913282,4410924.82146878,0.0,1.0
2009-05-21,35.7,36.39,35.58,36.31,4555700,25.2154263565444,25.7027833365449,25.1306686208922,25.6462781794434,6449959.94516622,0.0,1.0
2009-05-22,36.06,36.21,35.61,35.94,1612500,25.4696995635012,25.5756467330665,25.1518580548052,25.3849418278489,2282977.45935433,0.0,1.0
2009-05-26,37.04,37.04,35.6,35.78,3093000,26.1618877379946,26.1618877379946,25.1447949101676,25.2719315136459,4379069.32203593,0.0,1.0
2009-05-27,36.5,37.46,36.47,37.13,3902400,25.7804779275594,26.4585398127774,25.7592884936464,26.2254560397337,5525017.8216337,0.0,1.0
2009-05-28,36.92,37.08,36.25,36.91,4151200,26.0771300023423,26.1901403165453,25.6038993116172,26.0700668577046,5877268.85536229,0.0,1.0
2009-05-29,36.74,37.64,36.57,37.56,4034800,25.9499933988639,26.5856764162558,25.8299199400232,26.5291712591543,5712469.73829635,0.0,1.0
2009-06-01,37.73,37.81,37.29,37.33,4604300,26.649244717995,26.7057498750965,26.3384663539367,26.3667189324875,6518767.82394117,0.0,1.0
2009-06-02,37.75,37.94,37.27,37.63,3858500,26.6633710072704,26.7975707553864,26.3243400646614,26.5786132716181,5462864.20274026,0.0,1.0
2009-06-03,36.48,37.5,36.3,37.5,5941000,25.7663516382841,26.4867923913282,25.6392150348057,26.4867923913282,8411267.65024747,0.0,1.0
2009-06-04,37.06,37.07,36.49,36.83,2664300,26.1760140272699,26.1830771719076,25.7734147829217,26.0135617006031,3772115.87284201,0.0,1.0
2009-06-05,37.37,37.77,36.8,37.65,3185800,26.3949715110382,26.6774972965457,25.9923722666901,26.5927395608935,4510455.55969677,0.0,1.0
2009-06-08,36.85,36.97,36.3,36.88,3305800,26.0276879898785,26.1124457255307,25.6392150348057,26.0488774237916,4680351.55667196,0.0,1.0
2009-06-09,36.78,37.46,36.64,37.03,3035700,25.9782459774147,26.4585398127774,25.8793619524871,26.1548245933569,4297943.98348027,0.0,1.0
2009-06-10,36.95,37.44,36.63,37.2,2514000,26.0983194362554,26.4444135235021,25.8722988078494,26.2748980521976,3559321.13663056,0.0,1.0
2009-06-11,37.86,37.98,37.05,37.18,3881100,26.7410655982849,26.8258233339372,26.1689508826322,26.2607717629222,5494861.2821706,0.0,1.0
2009-06-12,37.74,37.87,37.35,37.4,2447200,26.6563078626327,26.7481287429226,26.3808452217629,26.4161609449513,3464745.69831436,0.0,1.0
2009-06-15,36.71,37.38,36.51,37.1,4852200,25.9288039649509,26.4020346556759,25.7875410721971,26.2042666058207,6869744.63769244,0.0,1.0
2009-06-16,35.57,37.33,35.53,37.33,4719100,25.1236054762545,26.3667189324875,25.0953528977037,26.3667189324875,6681301.66104745,0.0,1.0
2009-06-17,35.56,35.91,34.88,35.4,4793500,25.1165423316168,25.3637523939359,24.6362484962541,25.0035320174138,6786637.17917208,0.0,1.0
2009-06-18,36.21,36.31,35.59,35.97,4996400,25.5756467330665,25.6462781794434,25.1377317655299,25.406131261762,7073902.99405766,0.0,1.0
2009-06-19,36.25,36.87,36.1,36.63,4703900,25.6038993116172,26.0418142791539,25.4979521420519,25.8722988078494,6659781.5014306,0.0,1.0
2009-06-22,34.92,35.93,34.68,35.85,7559300,24.6645010748048,25.3778786832112,24.4949856035003,25.3213735261097,10702456.7494556,0.0,1.0
2009-06-23,34.77,35.01,34.11,34.65,5658400,24.6919682316718,24.8624045956523,24.2232682307255,24.6067500496816,7967877.09080409,0.188888,1.0
2009-06-24,35.32,35.9,35.14,35.43,4349400,25.0825515657938,25.4944394454133,24.9547242928084,25.1606682326182,6124608.4792067,0.0,1.0
2009-06-25,36.63,36.65,35.11,35.43,5441200,26.0128500525206,26.0270530828523,24.9334197473109,25.1606682326182,7662026.86739768,0.0,1.0
2009-06-26,36.86,36.95,36.41,36.61,2849600,26.1761849013352,26.2400985378279,25.8566167188718,25.9986470221888,4012664.80947887,0.0,1.0
2009-06-29,37.01,37.21,36.71,37.05,1856600,26.282707628823,26.42473793214,26.0696621738474,26.3111136894864,2614371.66103259,0.0,1.0
2009-06-30,36.86,37.3,36.68,36.83,2354200,26.1761849013352,26.4886515686327,26.0483576283498,26.1548803558376,3315067.20047556,0.0,1.0
2009-07-01,37.19,37.61,37.11,37.11,3805800,26.4105349018083,26.7087985387742,26.3537227804815,26.3537227804815,5359138.03057086,0.0,1.0
2009-07-02,36.18,36.76,36.06,36.74,4063700,25.6932818700572,26.1051697496766,25.6080636880669,26.0909667193449,5722299.96711092,0.0,1.0
2009-07-06,35.94,36.11,35.61,35.77,2627400,25.5228455060767,25.6435712638962,25.2884955056035,25.4021197482572,3699773.83507327,0.0,1.0
2009-07-07,35.07,35.99,34.8,35.72,4134000,24.9050136866474,25.5583530819059,24.7132727771694,25.3666121724279,5821292.92616006,0.0,1.0
2009-07-08,34.45,35.34,34.06,35.3,7844000,24.4647197463645,25.0967545961255,24.1877606548963,25.0683485354621,11045530.1675858,0.0,1.0
2009-07-09,34.88,35.21,34.41,34.9,4046600,24.7700848984962,25.0044348989694,24.4363136857011,24.7842879288279,5698220.59869359,0.0,1.0
2009-07-10,34.53,34.68,34.04,34.34,2732000,24.5215318676914,24.6280545951792,24.1735576245646,24.3866030795402,3847066.34597708,0.0,1.0
2009-07-13,34.97,35.05,34.09,34.45,3540900,24.8339985349889,24.8908106563157,24.2090652003938,24.4647197463645,4986119.04263187,0.0,1.0
2009-07-14,35.44,35.57,34.84,35.01,4407300,25.167769747784,25.2600894449401,24.7416788378328,24.8624045956523,6206140.37577775,0.0,1.0
2009-07-15,37.61,37.61,35.87,35.91,11079200,26.7087985387742,26.7087985387742,25.4731348999157,25.5015409605791,15601177.6941249,0.0,1.0
2009-07-16,37.68,37.83,37.03,37.35,3839100,26.7585091449351,26.8650318724229,26.2969106591547,26.524159144462,5406029.43222571,0.0,1.0
2009-07-17,38.44,38.45,37.65,37.8,3038400,27.29822429754,27.3053258127058,26.7372045994376,26.8437273269254,4278523.56720965,0.0,1.0
2009-07-20,39.08,39.42,38.68,38.94,6108900,27.7527212681546,27.9941727837936,27.4686606615205,27.6533000558327,8602248.75583434,0.0,1.0
2009-07-21,38.89,39.88,38.41,39.79,5807300,27.6177924800034,28.3208424814229,27.2769197520424,28.2569288449302,8177550.65556102,0.0,1.0
2009-07-22,39.48,39.69,38.77,38.89,3396100,28.0367818747887,28.1859136932717,27.5325742980132,27.6177924800034,4782218.89369428,0.0,1.0
2009-07-23,40.56,40.7,39.6,39.63,5976200,28.8037455127009,28.9031667250228,28.122000056779,28.1433046022765,8415387.22431487,0.0,1.0
2009-07-24,40.24,40.6,39.79,40.31,2251000,28.5764970273936,28.8321515733643,28.2569288449302,28.6262076335546,3169746.09985154,0.0,1.0
2009-07-27,40.43,40.49,39.79,40.1,2926900,28.7114258155448,28.7540349065399,28.2569288449302,28.4770758150716,4121514.81992691,0.0,1.0
2009-07-28,40.29,40.39,39.8,40.0,2361400,28.6120046032229,28.6830197548814,28.264030360096,28.4060606634131,3325205.88191445,0.0,1.0
2009-07-29,39.52,40.11,39.36,39.93,5409100,28.0651879354522,28.4841773302375,27.9515636927985,28.3563500572521,7616825.24598265,0.0,1.0
2009-07-30,40.3,40.45,40.11,40.16,3388300,28.6191061183887,28.7256288458765,28.4841773302375,28.5196849060668,4771235.32213549,0.0,1.0
2009-07-31,40.8,40.86,40.12,40.3,2292400,28.9741818766814,29.0167909676765,28.4912788454033,28.6191061183887,3228043.51812513,0.0,1.0
2009-08-03,42.08,42.17,41.33,41.38,3935500,29.8831758179106,29.9470894544033,29.3505621804716,29.3860697563009,5541775.11149078,0.0,1.0
2009-08-04,42.33,42.41,41.69,41.79,2217900,30.0607136970569,30.1175258183837,29.6062167264423,29.6772318781008,3123136.32823667,0.0,1.0
2009-08-05,42.66,43.2143,41.72,42.21,3040000,30.2950636975301,30.6887006831733,29.6275212719399,29.9754955150667,4280776.6075294,0.0,1.0
2009-08-06,42.25,43.27,42.25,43.11,2903800,30.0039015757301,30.7282561226471,30.0039015757301,30.6146318799935,4088986.55031049,0.0,1.0
2009-08-07,43.36,43.56,42.96,43.28,4311000,30.7921697591398,30.9342000624569,30.5081091525057,30.735357637813,6070535.51153265,0.0,1.0
2009-08-10,43.54,43.7,42.94,43.0,2859700,30.9199970321252,31.0336212747788,30.493906122174,30.5365152131691,4026887.12649731,0.0,1.0
2009-08-11,42.3,43.41,42.24,43.34,2995900,30.0394091515594,30.8276773349691,29.9968000605642,30.7779667288081,4218677.18371622,0.0,1.0
2009-08-12,42.9,43.09,42.12,42.2,3602400,30.4655000615106,30.6004288496618,29.911581878574,29.9683939999008,5072720.27992234,0.0,1.0
2009-08-13,43.52,43.63,42.85,43.45,2280600,30.9057940017935,30.9839106686178,30.4299924856813,30.8560833956325,3211427.34576696,0.0,1.0
2009-08-14,43.06,43.73,42.58,43.57,2720500,30.5791243041642,31.0549258202764,30.2382515762033,30.9413015776227,3830872.61867886,0.0,1.0
2009-08-17,41.76,41.96,41.32,41.95,5448900,29.6559273326033,29.7979576359203,29.3434606653057,29.7908561207545,7672869.6239365,0.0,1.0
2009-08-18,42.31,42.43,42.08,42.13,2653600,30.0465106667252,30.1317288487155,29.8831758179106,29.9186833937399,3736667.37030922,0.0,1.0
2009-08-19,42.62,42.83,41.6,41.6,2735200,30.2666576368667,30.4157894553496,29.5423030899496,29.5423030899496,3851572.42661658,0.0,1.0
2009-08-20,43.42,43.46,42.6,42.6,2536100,30.8347788501349,30.8631849107983,30.252454606535,30.252454606535,3571209.72182741,0.0,1.0
2009-08-21,44.32,44.44,43.71,43.83,3687400,31.4739152150617,31.559133397052,31.0407227899447,31.1259409719349,5192413.04690919,0.0,1.0
2009-08-24,43.78,44.89,43.62,44.47,2856000,31.0904333961056,31.8787015795154,30.976809153452,31.5804379425495,4021676.97075789,0.0,1.0
2009-08-25,43.66,44.51,43.58,43.94,2531300,31.0052152141154,31.6088440032129,30.9484030927886,31.2040576387593,3564450.60086815,0.0,1.0
2009-08-26,43.23,43.6,42.9304,43.58,2426700,30.6998500619837,30.9626061231203,30.4870886676147,30.9484030927886,3417158.08996434,0.0,1.0
2009-08-27,43.48,43.68,42.68,43.29,2486700,30.87738794113,31.0194182444471,30.3092667278618,30.7424591529788,3501647.10195506,0.0,1.0
2009-08-28,43.65,43.91,43.32,43.82,2131900,30.9981136989495,31.1827530932617,30.7637636984764,31.1188394567691,3002035.41104998,0.0,1.0
2009-08-31,42.43,43.3,42.42,43.25,3064100,30.1317288487155,30.7495606681447,30.1246273335496,30.7140530923154,4314713.02734567,0.0,1.0
2009-09-01,40.96,42.86,40.92,42.24,4231500,29.087806119335,30.4370940008471,29.0594000586716,29.9968000605642,5958587.57064496,0.0,1.0
2009-09-02,41.28,41.61,40.57,40.62,3525800,29.3150546046423,29.5494046051155,28.8108470278667,28.846354603696,4964855.97461421,0.0,1.0
2009-09-03,42.0,42.06,41.5,41.82,1772400,29.8263636965838,29.8689727875789,29.4712879382911,29.6985364235984,2495805.41420563,0.0,1.0
2009-09-04,42.61,42.7,41.73,41.97,2104800,30.2595561217008,30.3234697581935,29.6346227871057,29.8050591510862,2963874.54063417,0.0,1.0
2009-09-08,44.14,44.14,43.29,43.67,3839100,31.3460879420764,31.3460879420764,30.7424591529788,31.0123167292813,5406029.43222569,0.0,1.0
2009-09-09,43.49,44.16,43.29,44.08,2831300,30.8844894562959,31.3602909724081,30.7424591529788,31.3034788510812,3986895.66082171,0.0,1.0
2009-09-10,44.12,44.12,43.0805,43.23,1589700,31.3318849117447,31.3318849117447,30.5936824102542,30.6998500619837,2238536.37269391,0.0,1.0
2009-09-11,44.53,44.57,44.0,44.285,3193800,31.6230470335446,31.6514530942081,31.2466667297544,31.4490599119812,4497350.1082656,0.0,1.0
2009-09-14,44.2,44.32,43.81,43.95,2114300,31.3886970330715,31.4739152150617,31.1117379416032,31.2111591539252,2977251.9675327,0.0,1.0
2009-09-15,44.72,44.85,44.03,44.26,2922400,31.7579758216959,31.8502955188519,31.267971275252,31.4313061240666,4115178.1440276,0.0,1.0
2009-09-16,45.72,45.92,44.8,45.15,3295600,32.4681273382812,32.6101576415982,31.8147879430227,32.0633409738275,4640699.79860983,0.0,1.0
2009-09-17,45.42,45.9291,45.22,45.74,3952800,32.2550818833056,32.6166200203992,32.1130515799885,32.4823303686129,5566136.1099481,0.0,1.0
2009-09-18,45.01,45.72,45.01,45.46,3498900,31.9639197615056,32.4681273382812,31.9639197615056,32.283487943969,4926976.73423836,0.0,1.0
2009-09-21,44.36,44.75,44.05,44.72,2904000,31.5023212757251,31.7792803671934,31.2821743055837,31.7579758216959,4089268.18035046,0.0,1.0
2009-09-22,44.47,45.2,44.3,44.91,2546000,31.5804379425495,32.0988485496568,31.45971218473,31.8929046098471,3585150.40880588,0.0,1.0
2009-09-23,43.39,44.42,43.31,44.34,3979300,30.8134743046374,31.5449303667203,30.7566621833105,31.4881182453934,5603452.09024399,0.0,1.0
2009-09-24,42.38,43.68,42.13,43.61,3449600,30.0962212728862,31.0194182444471,29.9186833937399,30.9697076382861,4857554.92938599,0.0,1.0
2009-09-25,42.61,42.8,42.04,42.35,3424900,30.2595561217008,30.394484909852,29.8547697572472,30.0749167273886,4822773.61944982,0.0,1.0
2009-09-28,43.58,43.76,42.74,42.98,2485500,30.9484030927886,31.0762303657739,30.3518758188569,30.5223121828374,3499957.32171524,0.0,1.0
2009-09-29,43.83,44.26,43.53,43.65,2010200,31.1259409719349,31.4313061240666,30.9128955169593,30.9981136989495,2830663.53172882,0.0,1.0
2009-09-30,43.68,44.38,43.47,44.16,2543300,31.0194182444471,31.5165243060568,30.8702864259642,31.3602909724081,3581348.40326629,0.0,1.0
2009-10-01,42.25,43.54,41.94,43.33,4934600,30.0039015757301,30.9199970321252,29.7837546055886,30.7708652136422,6948657.97615611,0.0,1.0
2009-10-02,42.7,42.88,41.55,41.91,3815800,30.3234697581935,30.4512970311789,29.5067955141204,29.7624500600911,5373219.53256931,0.0,1.0
2009-10-05,43.63,43.7,42.54,42.92,2441700,30.9839106686178,31.0336212747788,30.2098455155398,30.4797030918423,3438280.34296203,0.0,1.0
2009-10-06,44.91,44.91,44.03,44.48,3789900,31.8929046098471,31.8929046098471,31.267971275252,31.5875394577154,5336748.44239331,0.0,1.0
2009-10-07,45.1,45.17,44.48,44.48,2298800,32.0278333979983,32.0775440041593,31.5875394577154,31.5875394577154,3237055.67940414,0.0,1.0
2009-10-08,45.67,46.0,45.19,46.0,2541100,32.4326197624519,32.6669697629251,32.091747034491,32.6669697629251,3578250.47282664,0.0,1.0
2009-10-09,45.88,46.05,45.52,45.76,2333700,32.5817515809348,32.7024773387543,32.3260970349641,32.4965333989446,3286200.12137874,0.0,1.0
2009-10-12,46.75,46.8,46.16,46.16,3587300,33.1995834003641,33.2350909761933,32.7805940055787,32.7805940055787,5051457.21190468,0.0,1.0
2009-10-13,47.11,47.18,46.52,46.86,3101000,33.4552379463348,33.5049485524958,33.0362485515494,33.2777000671885,4366673.76971996,0.0,1.0
2009-10-14,47.92,48.18,47.55,47.91,2876600,34.0304606747689,34.2151000690811,33.7677046136323,34.023359159603,4050684.8648747,0.0,1.0
2009-10-15,47.97,48.195,47.51,47.6,2267400,34.0659682505982,34.2257523418299,33.7392985529689,33.8032121894616,3192839.763129,0.0,1.0
2009-10-16,47.5,47.77,47.2,47.33,3587200,33.7321970378031,33.9239379472811,33.5191515828275,33.6114712799836,5051316.39688469,0.0,1.0
2009-10-19,47.97,48.17,47.41,47.85,3018600,34.0659682505982,34.2079985539152,33.6682834013104,33.9807500686079,4250642.19325271,0.0,1.0
2009-10-20,47.76,48.43,47.729,48.24,5681900,33.9168364321152,34.3926379482274,33.8948217351011,34.2577091600762,8000968.62050045,0.0,1.0
2009-10-21,47.95,48.7,47.68,47.73,4313000,34.0517652202665,34.5843788577055,33.8600243107884,33.8955318866177,6073351.81193233,0.0,1.0
2009-10-22,47.94,48.1,47.5,47.66,2635200,34.0446637051006,34.1582879477543,33.7321970378031,33.8458212804567,3710757.40663207,0.0,1.0
2009-10-23,47.02,48.38,46.91,48.23,3510700,33.3913243098421,34.3571303723982,33.3132076430177,34.2506076449104,4943592.90659654,0.0,1.0
2009-10-26,45.94,47.81,45.765,47.21,3833300,32.6243606719299,33.9523440079445,32.5000841565275,33.5262530979933,5397862.16106661,0.0,1.0
2009-10-27,44.93,46.13,44.665,46.0,4839300,31.9071076401788,32.7592894600812,31.7189174882837,32.6669697629251,6814461.26211086,0.0,1.0
2009-10-28,43.34,44.81,43.33,44.67,5001400,30.7779667288081,31.8218894581885,30.7708652136422,31.7224682458666,7042722.40950578,0.0,1.0
2009-10-29,45.3,45.46,44.03,44.3,4055800,32.1698637013153,32.283487943969,31.267971275252,31.45971218473,5711175.58053216,0.0,1.0
2009-10-30,43.6,45.28,43.23,45.18,4085200,30.9626061231203,32.1556606709836,30.6998500619837,32.0846455193251,5752575.1964076,0.0,1.0
2009-11-02,44.08,44.95,43.35,44.2,4280400,31.3034788510812,31.9213106705105,30.785068243974,31.3886970330715,6027446.1154174,0.0,1.0
2009-11-03,43.92,44.37,42.9,43.3,3858800,31.1898546084276,31.509422790891,30.4655000615106,30.7495606681447,5433769.99116265,0.0,1.0
2009-11-04,44.71,45.27,44.43,44.54,4031300,31.75087430653,32.1485591558178,31.5520318818861,31.6301485487105,5676675.90063595,0.0,1.0
2009-11-05,45.33,45.36,44.92,44.96,2900900,32.1911682468129,32.2124727923105,31.9000061250129,31.9284121856763,4084902.91473094,0.0,1.0
2009-11-06,45.11,45.4,44.63,44.63,1475100,32.0349349131641,32.2408788529739,31.6940621852032,31.6940621852032,2077162.35979165,0.0,1.0
2009-11-09,46.82,46.89,45.52,45.66,2367000,33.249294006525,33.299004612686,32.3260970349641,32.4255182472861,3333091.52303359,0.0,1.0
2009-11-10,46.88,47.27,46.12,46.19,2233300,33.2919030975202,33.5688621889884,32.7521879449153,32.8018985510763,3144821.84131428,0.0,1.0
2009-11-11,47.43,47.88,47.23,47.47,3444300,33.6824864316421,34.0020546141055,33.540456128325,33.7108924923055,4850091.73332682,0.0,1.0
2009-11-12,46.84,47.65,46.73,47.54,5299100,33.2634970368567,33.8387197652909,33.1853803700324,33.7606030984665,7461928.7239997,0.0,1.0
2009-11-13,47.75,47.86,46.74,46.82,2651100,33.9097349169494,33.9878515837738,33.1924818851982,33.249294006525,3733146.99480961,0.0,1.0
2009-11-16,48.66,49.1857,48.01,48.25,2476000,34.555972797042,34.9292994493109,34.0943743112616,34.2648106752421,3486579.89481672,0.0,1.0
2009-11-17,48.39,48.49,47.61,48.25,4341400,34.364231887564,34.4352470392225,33.8103137046274,34.2648106752421,6113343.27760795,0.0,1.0
2009-11-18,47.9,48.45,47.62,48.42,3111100,34.0162576444372,34.4068409785591,33.8174152197933,34.3855364330616,4380896.0867384,0.0,1.0
2009-11-19,47.32,47.67,46.74,47.67,3230600,33.6043697648177,33.8529227956226,33.1924818851982,33.8529227956226,4549170.0356199,0.0,1.0
2009-11-20,47.05,47.26,46.8,46.94,1689100,33.4126288553397,33.5617606738226,33.2350909761933,33.3345121885153,2378506.50255852,0.0,1.0
2009-11-23,48.19,48.22,47.31,47.64,3252400,34.2222015842469,34.2435061297445,33.5972682496519,33.831618250125,4579867.70997653,0.0,1.0
2009-11-24,48.11,48.35,47.57,48.08,2005500,34.1653894629201,34.3358258269006,33.781907643964,34.1440849174226,2824045.22578955,0.0,1.0
2009-11-25,49.02,49.08,48.09,48.39,1687500,34.8116273430128,34.8542364340079,34.1511864325884,34.364231887564,2376253.46223877,0.0,1.0
2009-11-27,48.3,48.47,46.61,46.93,2078000,34.3003182510713,34.4210440088908,33.1001621880421,33.3274106733494,2926136.11527832,0.0,1.0
2009-11-30,47.91,48.38,47.9,48.12,2288500,34.023359159603,34.3571303723982,34.0162576444372,34.172490978086,3222551.73234574,0.0,1.0
2009-12-01,49.65,50.15,48.67,48.76,4622000,35.2590227984615,35.6140985567542,34.5630743122079,34.6269879487006,6508470.22368451,0.0,1.0
2009-12-02,50.36,50.73,49.57,49.65,3340000,35.7632303752371,36.0259864363737,35.2022106771347,35.2590227984615,4703221.66748296,0.0,1.0
2009-12-03,50.4,50.96,50.32,50.66,3368400,35.7916364359005,36.1893212851883,35.7348243145737,35.9762758302127,4743213.13315857,0.0,1.0
2009-12-04,50.65,51.68,49.97,51.05,3568600,35.9691743150468,36.7006303771297,35.4862712837688,36.253234921681,5025124.80316758,0.0,1.0
2009-12-07,50.44,51.04,50.42,50.75,2572700,35.8200424965639,36.2461334065151,35.8058394662322,36.0401894667054,3622748.01914174,0.0,1.0
2009-12-08,48.97,50.18,48.92,49.83,3292800,34.7761197671835,35.6354031022517,34.7406121913542,35.3868500714469,4636756.97805027,0.0,1.0
2009-12-09,49.15,49.25,48.53,49.05,2969400,34.9039470401689,34.9749621918274,34.463653099886,34.8329318885103,4181361.20342033,0.0,1.0
2009-12-10,49.45,49.56,49.17,49.18,1195900,35.1169924951445,35.1951091619688,34.9181500705006,34.9252515856664,1684006.82399487,0.0,1.0
2009-12-11,49.74,49.96,49.55,49.85,2581200,35.3229364349542,35.479169768603,35.188007646803,35.4010531017786,3634717.29584043,0.0,1.0
2009-12-14,50.34,50.43,49.88,50.39,2379200,35.7490273449054,35.8129409813981,35.4223576472761,35.7845349207347,3350270.9554717,0.0,1.0
2009-12-15,50.4,50.89,50.05,50.05,2181800,35.7916364359005,36.1396106790273,35.5430834050956,35.5430834050956,3072302.10602226,0.0,1.0
2009-12-16,50.33,50.9,50.31,50.85,1834500,35.7419258297395,36.1467121941932,35.7277227994078,36.1112046183639,2583251.54161602,0.0,1.0
2009-12-17,49.67,49.98,49.37,49.61,2141600,35.2732258287932,35.4933727989347,35.0601803738176,35.2306167377981,3015694.46798848,0.0,1.0
2009-12-18,49.55,50.03,49.01,50.03,3934400,35.188007646803,35.5288803747639,34.8045258278469,35.5288803747639,5540226.14627095,0.0,1.0
2009-12-21,49.36,50.52,49.3,49.71,2410400,35.0530788586518,35.8768546178908,35.0104697676567,35.3016318894566,3394205.24170686,0.0,1.0
2009-12-22,49.81,49.89,48.86,48.86,2972300,35.7380590547317,35.7954580654601,35.0564458023327,35.0564458023327,4142649.79453041,0.514555,1.0
2009-12-23,50.11,50.17,49.74,50.17,1226300,35.953305344963,35.9963546030093,35.6878349203444,35.9963546030093,1709158.37668897,0.0,1.0
2009-12-24,50.38,50.48,50.01,50.26,687000,36.1470270061712,36.2187757695816,35.8815565815526,36.0609284900786,957507.791556164,0.0,1.0
2009-12-28,49.89,50.62,49.62,50.45,1402400,35.7954580654601,36.3192240383562,35.6017364042519,36.1972511405584,1954598.14683896,0.0,1.0
2009-12-29,49.88,50.22,49.83,50.1,995600,35.788283189119,36.0322289847145,35.7524088074138,35.946130468622,1387619.7340223,0.0,1.0
2009-12-30,49.23,49.9056,49.15,49.47,1763600,35.3219162269513,35.8066508725521,35.2645172162229,35.4941132591363,2458021.45733399,0.0,1.0
2009-12-31,48.87,49.64,48.85,49.33,1405800,35.0636206786738,35.616086156934,35.0492709259917,35.3936649903617,1959336.9044682,0.0,1.0
2010-01-04,51.0,51.06,49.83,50.13,4004300,36.5918693393158,36.634918597362,35.7524088074138,35.9676550976451,5581002.11023049,0.0,1.0
2010-01-05,50.78,51.57,50.77,51.0,4103800,36.4340220598128,37.0008372907552,36.4268471834718,36.5918693393158,5719680.4584981,0.0,1.0
2010-01-06,51.4,51.6425,50.9,50.9,2275200,36.8788643929575,37.0528551442277,36.5201205759053,36.5201205759053,3171065.1053109,0.0,1.0
2010-01-07,51.48,51.69,51.03,51.37,1673900,36.9362634036858,37.0869358068477,36.6133939683389,36.8573397639343,2333001.88105657,0.0,1.0
2010-01-08,51.34,51.74,51.28,51.74,1199400,36.8358151349112,37.1228101885529,36.792765876865,37.1228101885529,1671666.44132819,0.0,1.0
2010-01-11,51.32,51.65,51.07,51.51,1527600,36.8214653822291,37.0582363014835,36.6420934737031,36.9577880327089,2129095.92777467,0.0,1.0
2010-01-12,50.75,51.31,50.58,51.06,2450800,36.4124974307897,36.8142905058881,36.290524532992,36.634918597362,3415807.99933894,0.0,1.0
2010-01-13,51.102,51.23,50.53,51.23,2034000,36.6650530779944,36.7568914951597,36.2546501512868,36.7568914951597,2834892.06408332,0.0,1.0
2010-01-14,51.05,51.08,50.2701,50.42,1350700,36.627743721021,36.6492683500441,36.0681751151831,36.1757265115353,1882541.15582957,0.0,1.0
2010-01-15,50.09,51.15,50.04,51.14,2598000,35.9389555922809,36.6994924844314,35.9030812105757,36.6923176080904,3620968.32964035,0.0,1.0
2010-01-19,50.89,50.89,50.09,50.09,2548700,36.5129456995643,36.5129456995643,35.9389555922809,35.9389555922809,3552256.3440163,0.0,1.0
2010-01-20,49.5,50.69,49.47,50.68,3423700,35.5156378881594,36.3694481727435,35.4941132591363,36.3622732964024,4771789.55742481,0.0,1.0
2010-01-21,47.75,49.88,47.69,49.82,3515400,34.260034528477,35.788283189119,34.2169852704308,35.7452339310728,4899596.63819002,0.0,1.0
2010-01-22,47.28,47.94,46.8,47.6,4046900,33.922815340448,34.3963571789568,33.578421276078,34.1524113833614,5640375.95582045,0.0,1.0
2010-01-25,46.9,48.14,46.88,48.14,2636100,33.6501700394884,34.5398547057777,33.6358202868063,34.5398547057777,3674070.29013276,0.0,1.0
2010-01-26,47.32,47.76,46.29,46.78,3156700,33.9515148458122,34.2672094048181,33.2125025826848,33.5640715233959,4399657.70830473,0.0,1.0
2010-01-27,46.86,47.15,46.03,47.01,3815400,33.6214705341243,33.8295419480145,33.0259557978177,33.7290936792399,5317722.31135864,0.0,1.0
2010-01-28,46.7,47.31,46.14,47.07,2541400,33.5066725126676,33.9443399694712,33.1048794375692,33.7721429372861,3542081.95263586,0.0,1.0
2010-01-29,46.0,47.46,45.865,47.07,2839900,33.0044311687946,34.0519631145868,32.9075703381905,33.7721429372861,3958116.99743865,0.0,1.0
2010-02-01,47.09,47.14,46.16,46.16,1488200,33.7864926899682,33.8223670716734,33.1192291902513,33.1192291902513,2074182.08936519,0.0,1.0
2010-02-02,47.62,47.71,47.12,47.43,2538800,34.1667611360435,34.2313350231129,33.8080173189914,34.0304384855637,3538458.19680173,0.0,1.0
2010-02-03,47.78,47.98,47.38,47.51,2032800,34.2815591575001,34.425056684321,33.9945641038585,34.087837496292,2833219.56139065,0.0,1.0
2010-02-04,45.99,47.27,45.99,47.27,3023600,32.9972562924536,33.915640464107,32.9972562924536,33.915640464107,4214149.28464224,0.0,1.0
2010-02-05,46.1,46.2,44.7136,45.87,3916700,33.076179932205,33.1479286956155,32.0814550762829,32.9111577763611,5458909.41366526,0.0,1.0
2010-02-08,45.85,46.36,45.76,45.95,2609400,32.896808023679,33.2627267170721,32.8322341366096,32.9685567870894,3636857.10522075,0.0,1.0
2010-02-09,46.63,47.04,46.21,46.9,3283100,33.4564483782803,33.750618308263,33.1551035719565,33.6501700394884,4575827.99193311,0.0,1.0
2010-02-10,46.26,46.98,46.0,46.69,3165700,33.1909779536617,33.7075690502168,33.0044311687946,33.4994976363265,4412201.47849979,0.0,1.0
2010-02-11,47.21,47.3,46.13,46.13,3496400,33.8725912060607,33.9371650931301,33.0977045612282,33.0977045612282,4873115.34555601,0.0,1.0
2010-02-12,47.42,47.42,46.41,46.55,3108600,34.0232636092226,34.0232636092226,33.2986010987773,33.3990493675519,4332618.22537336,0.0,1.0
2010-02-16,48.58,48.66,47.69,47.96,3684600,34.8555492647835,34.9129482755119,34.2169852704308,34.4107069316389,5135419.51785713,0.0,1.0
2010-02-17,48.75,48.85,48.39,48.8,3332100,34.9775221625813,35.0492709259917,34.7192266143037,35.0133965442865,4644121.85188398,0.0,1.0
2010-02-18,49.21,49.27,48.44,48.49,3447300,35.3075664742692,35.3506157323155,34.7551009960089,34.7909753777142,4804682.11038074,0.0,1.0
2010-02-19,49.26,49.445,48.6,49.01,3399600,35.3434408559744,35.4761760682837,34.8698990174656,35.1640689474483,4738200.12834693,0.0,1.0
2010-02-22,49.02,49.62,48.95,49.6,2917000,35.1712438237894,35.6017364042519,35.1210196894021,35.5873866515699,4065575.29544299,0.0,1.0
2010-02-23,48.27,48.99,48.06,48.9,3680200,34.6331280982112,35.1497191947663,34.4824556950493,35.0851453076969,5129287.00798399,0.0,1.0
2010-02-24,48.63,48.86,48.35,48.49,2071100,34.8914236464887,35.0564458023327,34.6905271089396,34.7909753777142,2886600.27233184,0.0,1.0
2010-02-25,48.64,48.65,47.52,47.95,3167200,34.8985985228298,34.9057733991708,34.0950123726331,34.4035320552979,4414292.10686563,0.0,1.0
2010-02-26,48.64,48.97,48.38,48.57,2672200,34.8985985228298,35.1353694420842,34.7120517379627,34.8483743884425,3724384.74613739,0.0,1.0
2010-03-01,49.06,49.42,48.96,49.24,3255600,35.1999433291536,35.4582388774311,35.1281945657431,35.3290911032923,4537499.80522598,0.0,1.0
2010-03-02,49.49,49.69,49.36,49.4375,3440500,35.5084630118184,35.6519605386392,35.4151896193848,35.4707949110279,4795204.59512225,0.0,1.0
2010-03-03,50.21,50.32,49.62,49.83,4338100,36.0250541083734,36.1039777481249,35.6017364042519,35.7524088074138,6046236.6092428,0.0,1.0
2010-03-04,49.9,50.39,49.77,50.3,2285100,35.8026329418011,36.1542018825122,35.7093595493676,36.0896279954428,3184863.25252546,0.0,1.0
2010-03-05,50.64,50.71,50.29,50.53,2162600,36.3335737910382,36.3837979254255,36.0824531191018,36.2546501512868,3014128.60264828,0.0,1.0
2010-03-08,50.56,50.86,50.52,50.72,2332700,36.2761747803099,36.4914210705412,36.2474752749457,36.3909728017666,3251205.85933489,0.0,1.0
2010-03-09,50.85,51.08,50.47,50.51,2027700,36.4842461942001,36.6492683500441,36.2116008932405,36.2403003986047,2826111.42494678,0.0,1.0
2010-03-10,50.99,51.35,50.87,51.0,2369000,36.5846944629747,36.8429900112523,36.4985959468822,36.5918693393158,3301799.06578829,0.0,1.0
2010-03-11,51.18,51.255,50.66,50.99,2562300,36.7210171134545,36.7748286860123,36.3479235437203,36.5846944629747,3571211.37453328,0.0,1.0
2010-03-12,51.23,51.63,51.02,51.61,2163300,36.7568914951597,37.0438865488014,36.6062190919979,37.0295367961194,3015104.229219,0.0,1.0
2010-03-15,51.09,51.3,50.64,50.93,2401600,36.6564432263852,36.807115629547,36.3335737910382,36.5416452049285,3347235.38893928,0.0,1.0
2010-03-16,51.55,51.672,51.19,51.33,2697700,36.9864875380731,37.0740210294338,36.7281919897956,36.8286402585702,3759925.42835672,0.0,1.0
2010-03-17,52.12,52.32,51.89,52.06,3253900,37.3954554895125,37.5389530163334,37.2304333336685,37.3524062314663,4535130.42641136,0.0,1.0
2010-03-18,52.14,52.26,51.71,52.19,2012200,37.4098052421946,37.4959037582871,37.1012855595298,37.4456796238998,2804508.2651664,0.0,1.0
2010-03-19,51.89,52.45,51.42,52.11,2600800,37.2304333336685,37.6322264087669,36.8932141456395,37.3882806131715,3624870.83592326,0.0,1.0
2010-03-22,52.15,52.24,51.061,51.46,1799700,37.4169801185356,37.481554005605,36.6356360849961,36.9219136510037,2508335.91333862,0.0,1.0
2010-03-23,52.79,52.86,52.2,52.2,3065800,37.8761722043623,37.9263963387496,37.4528545002409,37.4528545002409,4272965.62933464,0.0,1.0
2010-03-24,52.02,52.84,51.98,52.44,3373600,37.3237067261021,37.9120465860676,37.2950072207379,37.6250515324259,4701962.57000565,0.0,1.0
2010-03-25,52.06,52.82,52.04,52.6,3361800,37.3524062314663,37.8976968333855,37.3380564787842,37.7398495538825,4685516.29352767,0.0,1.0
2010-03-26,52.21,52.53,51.93,52.25,2579900,37.4600293765819,37.6896254194952,37.2591328390327,37.4887288819461,3595741.41402584,0.0,1.0
2010-03-29,53.06,53.06,52.45,52.72,3233200,38.0698938655705,38.0698938655705,37.6322264087669,37.825948069975,4506279.75496273,0.0,1.0
2010-03-30,53.29,53.48,52.92,53.28,2354400,38.2349160214145,38.3712386718943,37.9694455967959,38.2277411450734,3281450.28302741,0.0,1.0
2010-03-31,53.37,53.56,53.09,53.25,2727600,38.2923150321428,38.4286376826226,38.0914184945936,38.2062165160503,3801598.62044919,0.0,1.0
2010-04-01,53.9,54.37,53.64,53.7,3242900,38.672583478218,39.009802666247,38.4860366933509,38.5290859513972,4519799.15172852,0.0,1.0
2010-04-05,54.46,54.88,54.05,54.05,2260100,39.0743765533164,39.3757213596402,38.7802066233337,38.7802066233337,3150019.44642808,0.0,1.0
2010-04-06,54.79,54.82,54.33,54.38,2821200,39.3111474725708,39.3326721015939,38.9811031608829,39.0169775425881,3932053.83047781,0.0,1.0
2010-04-07,54.11,54.9,53.95,54.63,3825700,38.8232558813799,39.3900711123223,38.7084578599233,39.1963494511141,5332077.95947078,0.0,1.0
2010-04-08,54.29,54.55,53.58,53.9,3996600,38.9524036555187,39.1389504403858,38.4429874353047,38.672583478218,5570270.2179525,0.0,1.0
2010-04-09,55.03,55.03,54.3,54.55,2534400,39.4833445047558,39.4833445047558,38.9595785318597,39.1389504403858,3532325.6869286,0.0,1.0
2010-04-12,55.13,55.16,54.65,54.99,2072600,39.5550932681662,39.5766178971894,39.2106992037962,39.4546449993917,2888690.90069769,0.0,1.0
2010-04-13,55.05,55.1,54.67,55.07,2542000,39.4976942574379,39.5335686391431,39.2250489564783,39.51204401012,3542918.2039822,0.0,1.0
2010-04-14,55.49,55.5,55.1,55.45,3222800,39.8133888164438,39.8205636927848,39.5335686391431,39.7846893110796,4491784.73162621,0.0,1.0
2010-04-15,55.45,55.58,55.09,55.18,2272300,39.7846893110796,39.8779627035131,39.5263937628021,39.5909676498715,3167023.2238036,0.0,1.0
2010-04-16,53.98,55.44,53.9,55.23,6359300,38.7299824889464,39.7775144347386,38.672583478218,39.6268420315767,8863288.64460425,0.0,1.0
2010-04-19,53.99,54.27,53.25,53.76,4276200,38.7371573652874,38.9380539028366,38.2062165160503,38.5721352094434,5959963.34534567,0.0,1.0
2010-04-20,54.59,54.7,54.27,54.37,2817600,39.16764994575,39.2465735855014,38.9380539028366,39.009802666247,3927036.32239978,0.0,1.0
2010-04-21,54.37,55.012,54.3,54.99,2913400,39.009802666247,39.4704297273419,38.9595785318597,39.4546449993917,4060557.78736497,0.0,1.0
2010-04-22,54.6,54.68,53.63,53.86,4407600,39.174824822091,39.2322238328193,38.4788618170099,38.6438839728539,6143102.39019353,0.0,1.0
2010-04-23,55.21,55.27,54.5,54.8,3183900,39.6124922788946,39.6555415369408,39.1030760586806,39.3183223489118,4437567.76933868,0.0,1.0
2010-04-26,55.24,55.58,55.02,55.31,3107700,39.6340169079177,39.8779627035131,39.4761696284148,39.684241042305,4331363.84835385,0.0,1.0
2010-04-27,52.27,54.81,52.24,54.64,7904100,37.5030786346281,39.3254972252529,37.481554005605,39.2035243274552,11016357.1109739,0.0,1.0
2010-04-28,52.99,53.1,51.69,52.78,7460400,38.0196697311832,38.0985933709347,37.0869358068477,37.8689973280213,10397949.2403575,0.0,1.0
2010-04-29,53.72,54.06,53.44,53.78,4479500,38.5434357040793,38.7873814996747,38.3425391665301,38.5864849621255,6243313.17652961,0.0,1.0
2010-04-30,52.99,54.23,52.94,53.84,3604800,38.0196697311832,38.9093543974724,37.983795349478,38.6295342201718,5024198.08879427,0.0,1.0
2010-05-03,53.54,53.8336,53.0101,53.21,2292100,38.4142879299405,38.6249422993135,38.0340912326287,38.1775170106861,3194619.51823273,0.0,1.0
2010-05-04,51.25,52.66,51.03,52.66,7297700,36.7712412478418,37.7828988119288,36.6133939683389,37.7828988119288,10171185.7502757,0.0,1.0
2010-05-05,50.3,51.02,49.54,50.28,7690800,36.0896279954428,36.6062190919979,35.5443373935236,36.0752782427607,10719069.757351,0.0,1.0
2010-05-06,48.57,61.6,46.0,49.89,8622200,34.8483743884425,44.1972382608206,33.0044311687946,35.7954580654601,12017210.5973152,0.0,1.0
2010-05-07,48.77,49.49,47.02,48.51,7112400,34.9918719152633,35.5084630118184,33.7362685555809,34.8053251303962,9912923.45948192,0.0,1.0
2010-05-10,51.6,52.0,50.99,51.36,7683200,37.0223619197783,37.30935697342,36.5846944629747,36.8501648875933,10708477.2402974,0.0,1.0
2010-05-11,51.29,51.96,50.8001,51.02,4984600,36.799940753206,37.2806574680558,36.4484435612583,36.6062190919979,6947297.43492119,0.0,1.0
2010-05-12,52.19,52.31,51.43,51.6,3833800,37.4456796238998,37.5317781399923,36.9003890219806,37.0223619197783,5343367.35264633,0.0,1.0
2010-05-13,51.89,52.6,51.82,52.2,3320200,37.2304333336685,37.7398495538825,37.1802091992812,37.4528545002409,4627536.20018163,0.0,1.0
2010-05-14,50.46,51.51,49.95,51.35,5485900,36.2044260168995,36.9577880327089,35.8385073235063,36.8429900112523,7645985.43478598,0.0,1.0
2010-05-17,50.1,50.76,48.9,50.3,4032000,35.946130468622,36.4196723071308,35.0851453076969,36.0896279954428,5619609.0473864,0.0,1.0
2010-05-18,48.97,50.95,48.82,50.77,5334600,35.1353694420842,36.5559949576106,35.0277462969686,36.4268471834718,7435110.7202846,0.0,1.0
2010-05-19,48.28,48.7,47.55,48.1,6675100,34.6403029745523,34.941647780876,34.1165370016562,34.5111552004135,9303435.60322642,0.0,1.0
2010-05-20,46.0275,47.09,45.91,46.54,7747200,33.0241620787325,33.7864926899682,32.9398572817252,33.3918744912109,10797677.3839067,0.0,1.0
2010-05-21,47.31,47.64,45.2,45.27,7091800,33.9443399694712,34.1811108887256,32.4304410615112,32.4806651958985,9884212.16325765,0.0,1.0
2010-05-24,47.11,48.05,47.06,47.33,5745300,33.8008424426503,34.4752808187083,33.7649680609451,33.9586897221532,8007524.76685246,0.0,1.0
2010-05-25,46.98,47.0,45.12,45.25,6506500,33.7075690502168,33.7219188028988,32.3730420507829,32.4663154432164,9068448.97490565,0.0,1.0
2010-05-26,47.72,48.53,47.39,47.53,5680500,34.2385098994539,34.8196748830783,34.0017389801995,34.1021872489741,7917209.62144803,0.0,1.0
2010-05-27,50.128,50.23,48.74,49.14,5672500,35.9662201223769,36.0394038610555,34.9703472862402,35.2573423398819,7906059.60349686,0.0,1.0
2010-05-28,48.89,50.16,48.405,50.16,5935700,35.0779704313558,35.9891797266682,34.7299889288153,35.9891797266682,8272895.19409016,0.0,1.0
2010-06-01,48.1,49.53,48.04,48.38,4575900,34.5111552004135,35.5371625171826,34.4681059423672,34.7120517379627,6377670.89284113,0.0,1.0
2010-06-02,49.32,49.37,48.48,48.75,3427900,35.3864901140207,35.4223644957259,34.7838005013731,34.9775221625813,4777643.31684916,0.0,1.0
2010-06-03,49.17,49.88,48.775,49.69,2696500,35.278866968905,35.788283189119,34.9954593534339,35.6519605386392,3758252.92566405,0.0,1.0
2010-06-04,47.85,48.78,47.62,48.15,3762900,34.3317832918874,34.9990467916044,34.1667611360435,34.5470295821187,5244550.31855415,0.0,1.0
2010-06-07,47.32,48.3,47.29,47.88,3385400,33.9515148458122,34.6546527272343,33.9299902167891,34.3533079209106,4718408.84648361,0.0,1.0
2010-06-08,48.3175,48.43,47.51,47.51,4113600,34.6672087608312,34.7479261196679,34.087837496292,34.087837496292,5733339.23048826,0.0,1.0
2010-06-09,48.47,49.39,48.275,48.78,3701800,34.7766256250321,35.436714248408,34.6367155363817,34.9990467916044,5159392.05645212,0.0,1.0
2010-06-10,50.21,50.39,49.2,49.2,4354800,36.0250541083734,36.1542018825122,35.3003915979282,35.3003915979282,6069512.27171585,0.0,1.0
2010-06-11,50.75,50.93,49.72,49.89,2667900,36.4124974307897,36.5416452049285,35.6734851676624,35.7954580654601,3718391.61148864,0.0,1.0
2010-06-14,50.6,51.77,50.55,51.33,3737700,36.3048742856741,37.144334817576,36.2689999039689,36.8286402585702,5209427.76200797,0.0,1.0
2010-06-15,51.92,52.14,51.19,51.29,3721700,37.2519579626917,37.4098052421946,36.7281919897956,36.799940753206,5187127.72610564,0.0,1.0
2010-06-16,52.14,52.25,51.43,51.72,3559700,37.4098052421946,37.4887288819461,36.9003890219806,37.1084604358708,4961339.86259459,0.0,1.0
2010-06-17,52.06,52.42,51.615,52.37,2391300,37.3524062314663,37.6107017797438,37.0331242342899,37.5748273980386,3332879.74082715,0.0,1.0
2010-06-18,52.28,52.58,52.01,52.22,3036800,37.5102535109692,37.7254998012005,37.316531849761,37.4672042529229,4232546.81426166,0.0,1.0
2010-06-21,52.39,53.51,52.32,53.39,2698300,37.5891771507207,38.3927633009174,37.5389530163334,38.3066647848249,3760761.67970305,0.0,1.0
2010-06-22,51.42,52.77,51.42,52.27,2965700,36.8932141456395,37.8618224516803,36.8932141456395,37.5030786346281,4133451.0297207,0.0,1.0
2010-06-23,51.2,51.46,50.21,51.21,3066500,36.905102198249,37.0925109203495,36.1915074487126,36.9123102260221,4254284.38476047,0.236569,1.0
2010-06-24,50.35,51.14,50.17,51.14,1681800,36.2924198375359,36.8618540316104,36.1626753376202,36.8618540316104,2333231.85334751,0.0,1.0
2010-06-25,51.24,51.32,50.28,50.64,3174400,36.9339343093414,36.9915985315262,36.2419636431242,36.5014526429557,4403978.59154855,0.0,1.0
2010-06-28,50.99,51.45,50.8,51.34,1046900,36.753733615014,37.0853028925764,36.6167810873252,37.0060145870724,1452408.38819688,0.0,1.0
2010-06-29,48.59,50.06,48.47,49.99,3235700,35.0238069494711,36.0833870321161,34.9373106161939,36.0329308377045,4489022.65898237,0.0,1.0
2010-06-30,47.89,49.19,47.73,48.42,3047700,34.5192450053544,35.4562886158568,34.4039165609849,34.9012704773285,4228202.35429137,0.0,1.0
2010-07-01,47.73,48.17,46.55,47.86,4770600,34.4039165609849,34.7210697830011,33.5533692837596,34.4976209220351,6618453.96573888,0.0,1.0
2010-07-02,47.56,48.04,47.23,47.73,3394700,34.2813800888423,34.6273654219508,34.0435151723301,34.4039165609849,4709610.04433274,0.0,1.0
2010-07-06,48.43,49.32,47.98,48.88,3564100,34.9084785051016,35.5499929769071,34.5841172553123,35.2328397548909,4944625.78696389,0.0,1.0
2010-07-07,49.47,49.54,48.36,48.53,2481800,35.6581133935035,35.7085695879152,34.8580223106899,34.9805587828325,3443105.49033052,0.0,1.0
2010-07-08,49.76,50.1999,49.12,50.06,2434400,35.8671461989233,36.1842273406617,35.4058324214451,36.0833870321161,3377345.47733927,0.0,1.0
2010-07-09,49.96,50.04,49.38,49.85,2852800,36.0113067543852,36.0689709765699,35.5932411435456,35.9320184488811,3957809.38948138,0.0,1.0
2010-07-12,49.35,50.07,49.26,49.55,1480400,35.5716170602264,36.0905950598892,35.5067448102685,35.7157776156883,2053821.16523704,0.0,1.0
2010-07-13,50.45,50.6,49.87,50.15,2240200,36.3645001152669,36.4726205318633,35.9464345044273,36.148259282074,3107923.65196165,0.0,1.0
2010-07-14,50.63,50.7899,50.07,50.28,2284300,36.4942446151826,36.6095009792744,36.0905950598892,36.2419636431242,3169105.43620034,0.0,1.0
2010-07-15,50.55,50.72,49.85,50.65,1513500,36.4365803929978,36.5591168651404,35.9320184488811,36.5086606707288,2099742.18696722,0.0,1.0
2010-07-16,48.99,50.1583,48.8,50.02,2283500,35.3121280603949,36.1542419451257,35.1751755327061,36.0545549210238,3167995.56256336,0.0,1.0
2010-07-19,49.14,49.4459,48.85,49.24,1928800,35.4202484769913,35.6407420465703,35.2112156715716,35.4923287547223,2675905.33876602,0.0,1.0
2010-07-20,49.94,50.0,48.4,48.59,4212200,35.996890698839,36.0401388654776,34.8868544217823,35.0238069494711,5843762.16712475,0.0,1.0
2010-07-21,49.63,50.41,49.41,50.02,2332700,35.773441837873,36.3356680041745,35.6148652268649,36.0545549210238,3236252.79123781,0.0,1.0
2010-07-22,51.01,51.08,50.15,50.45,2667600,36.7681496705602,36.8186058649719,36.148259282074,36.3645001152669,3700873.64251982,0.0,1.0
2010-07-23,51.32,51.38,50.58,50.92,1971000,36.9915985315262,37.0348466981647,36.4582044763171,36.7032774206023,2734451.17311687,0.0,1.0
2010-07-26,51.69,51.87,51.2359,51.45,2058100,37.2582955591307,37.3880400590464,36.9309790179544,37.0853028925764,2855288.66534339,0.0,1.0
2010-07-27,51.43,52.22,51.13,52.12,3483200,37.0708868370302,37.6403210311048,36.8546460038374,37.5682407533738,4832389.81542399,0.0,1.0
2010-07-28,51.15,51.52,50.78,51.14,2416200,36.8690620593835,37.1357590869881,36.602365031779,36.8618540316104,3352095.85209791,0.0,1.0
2010-07-29,50.92,51.77,50.51,51.65,2220800,36.7032774206023,37.3159597813155,36.4077482819054,37.2294634480383,3081009.21626482,0.0,1.0
2010-07-30,50.96,51.19,50.27,50.45,2498900,36.7321095316947,36.8978941704759,36.2347556153511,36.3645001152669,3466829.03932103,0.0,1.0
2010-08-02,51.98,52.13,51.47,51.89,2642400,37.4673283645505,37.5754487811469,37.0997189481226,37.4024561145926,3665912.62295485,0.0,1.0
2010-08-03,51.97,52.16,51.45,51.88,3617200,37.4601203367774,37.5970728644662,37.0853028925764,37.3952480868195,5018293.64961864,0.0,1.0
2010-08-04,52.36,52.57,51.95,52.19,1819900,37.7412334199281,37.8926020031631,37.4457042812312,37.6186969477855,2524823.78993171,0.0,1.0
2010-08-05,52.31,52.54,52.0,52.0,1392900,37.7051932810626,37.8709779198438,37.4817444200967,37.4817444200967,1932428.73619203,0.0,1.0
2010-08-06,51.82,52.12,51.45,51.87,3106400,37.3519999201809,37.5682407533738,37.0853028925764,37.3880400590464,4309639.332405,0.0,1.0
2010-08-09,51.82,52.24,51.56,52.24,2564500,37.3519999201809,37.654737086651,37.1645911980805,37.654737086651,3557838.67755364,0.0,1.0
2010-08-10,51.65,51.84,51.0,51.19,2984100,37.2294634480383,37.3664159757271,36.7609416427871,36.8978941704759,4139967.40015122,0.0,1.0
2010-08-11,50.05,50.72,50.02,50.66,3107400,36.076179004343,36.5591168651404,36.0545549210238,36.5158686985019,4311026.67445123,0.0,1.0
2010-08-12,50.26,50.4,49.19,49.19,3716300,36.227547587578,36.3284599764014,35.4562886158568,35.4562886158568,5155779.24639992,0.0,1.0
2010-08-13,50.24,50.6,50.12,50.12,1780400,36.2131315320319,36.4726205318633,36.1266351987547,36.1266351987547,2470023.77910567,0.0,1.0
2010-08-16,50.61,50.77,49.74,50.18,1405600,36.4798285596364,36.5951570040059,35.8527301433771,36.1698833653933,1950047.98017913,0.0,1.0
2010-08-17,51.0,51.5,50.97,51.48,2217500,36.7609416427871,37.1213430314419,36.7393175594678,37.1069269758957,3076430.98751226,0.0,1.0
2010-08-18,51.21,51.42,50.78,51.14,2443200,36.9123102260221,37.0636788092571,36.602365031779,36.8618540316104,3389554.08734609,0.0,1.0
2010-08-19,50.63,51.33,50.12,51.33,3432200,36.4942446151826,36.9988065592993,36.1266351987547,36.9988065592993,4761635.37106632,0.0,1.0
2010-08-20,50.51,50.65,50.1,50.37,1291200,36.4077482819054,36.5086606707288,36.1122191432085,36.3068358930821,1791336.05009057,0.0,1.0
2010-08-23,49.73,50.84,49.6,50.59,2742100,35.845522115604,36.6456131984176,35.7518177545537,36.4654125040902,3804230.62496386,0.0,1.0
2010-08-24,48.47,49.13,48.3,48.94,4333200,34.9373106161939,35.4130404492183,34.8147741440513,35.2760879215294,6011630.55471843,0.0,1.0
2010-08-25,48.49,48.58,47.29,48.03,6394000,34.9517266717401,35.016598921698,34.0867633389687,34.6201573941777,8870665.04358665,0.0,1.0
2010-08-26,47.7,48.97,47.63,48.86,3242900,34.3822924776656,35.2977120048487,34.3318362832539,35.2184236993447,4499011.52171522,0.0,1.0
2010-08-27,48.73,48.87,47.58,48.04,2913400,35.1247193382944,35.2256317271178,34.2957961443884,34.6273654219508,4041882.31748285,0.0,1.0
2010-08-30,47.82,48.63,47.71,48.57,2512300,34.4687888109427,35.0526390605635,34.3895005054387,35.0093908939249,3485419.4227405,0.0,1.0
2010-08-31,48.09,48.13,47.44,47.44,3869500,34.6634055608163,34.6922376719087,34.1948837555651,34.1948837555651,5368320.04788216,0.0,1.0
2010-09-01,49.52,49.76,48.57,48.83,4816000,35.694153532369,35.8671461989233,35.0093908939249,35.1967996160254,6681439.29463766,0.0,1.0
2010-09-02,49.95,49.98,49.4,49.67,2501100,36.0040987266121,36.0257228099314,35.6076571990918,35.8022739489654,3469881.19182273,0.0,1.0
2010-09-03,50.44,51.0,50.265,50.35,2868800,36.3572920874938,36.7609416427871,36.2311516014646,36.2924198375359,3980006.86222104,0.0,1.0
2010-09-07,49.61,50.17,49.55,50.07,2894400,35.7590257823268,36.1626753376202,35.7157776156883,36.0905950598892,4015522.8186045,0.0,1.0
2010-09-08,49.79,50.25,49.69,49.9,1965400,35.8887702822426,36.2203395598049,35.8166900045116,35.9680585877466,2726682.05765799,0.0,1.0
2010-09-09,49.98,50.62,49.71,50.42,2193500,36.0257228099314,36.4870365874095,35.8311060600578,36.3428760319476,3043134.77840276,0.0,1.0
2010-09-10,50.47,50.58,50.05,50.17,1837600,36.378916170813,36.4582044763171,36.076179004343,36.1626753376202,2549379.74414996,0.0,1.0
2010-09-13,51.21,51.37,50.9,51.27,2784300,36.9123102260221,37.0276386703916,36.6888613650562,36.9555583926607,3862776.45931472,0.0,1.0
2010-09-14,51.55,51.7505,50.89,51.06,2339700,37.1573831703074,37.3019041271579,36.6816533372831,36.8041898094257,3245964.18556141,0.0,1.0
2010-09-15,51.7,51.76,51.23,51.44,2041400,37.2655035869038,37.3087517535424,36.9267262815683,37.0780948648033,2832120.05317137,0.0,1.0
2010-09-16,51.47,51.69,51.17,51.58,2041300,37.0997189481226,37.2582955591307,36.8834781149297,37.1790072536267,2831981.31896675,0.0,1.0
2010-09-17,51.57,52.0,51.31,51.94,1323700,37.1717992258536,37.4817444200967,36.9843905037531,37.4384962534581,1836424.666593,0.0,1.0
2010-09-20,52.07,52.24,51.6,51.85,2276600,37.5322006145083,37.654737086651,37.1934233091728,37.3736240035002,3158422.90244438,0.0,1.0
2010-09-21,52.41,52.6,51.95,52.4,2431000,37.7772735587936,37.9142260864824,37.4457042812312,37.7700655310205,3372628.51438209,0.0,1.0
2010-09-22,52.5,52.82,52.23,52.49,2513300,37.8421458087514,38.0728026974905,37.6475290588779,37.8349377809783,3486806.76478673,0.0,1.0
2010-09-23,52.41,52.92,52.05,52.25,2088200,37.7772735587936,38.1448829752214,37.5177845589621,37.6619451144241,2897047.66093488,0.0,1.0
2010-09-24,53.16,53.4,52.9,53.25,2101400,38.3178756417757,38.49086830833,38.1304669196753,38.3827478917336,2915360.5759451,0.0,1.0
2010-09-27,52.9,53.26,52.8275,53.03,1489800,38.1304669196753,38.3899559195067,38.0782087183203,38.2241712807255,2066862.18047159,0.0,1.0
2010-09-28,53.31,53.39,52.6,53.07,3322700,38.4259960583722,38.4836602805569,37.9142260864824,38.2530033918179,4609721.41700427,0.0,1.0
2010-09-29,53.12,53.5,52.99,53.31,2203300,38.2890435306834,38.562948586061,38.1953391696331,38.4259960583722,3056730.73045581,0.0,1.0
2010-09-30,52.99,53.68,52.71,53.39,2777600,38.1953391696331,38.6926930859767,37.9935143919864,38.4836602805569,3853481.26760498,0.0,1.0
2010-10-01,53.9,54.04,53.37,53.6,1873400,38.8512696969848,38.9521820858081,38.4692442250107,38.6350288637919,2599046.58940494,0.0,1.0
2010-10-04,54.12,54.2102,53.5901,53.92,2970700,39.0098463079929,39.0748627185062,38.6278929162966,38.865685752531,4121377.01673175,0.0,1.0
2010-10-05,54.94,55.14,54.47,54.86,2851900,39.6009045853867,39.7450651408487,39.2621272800513,39.543240363202,3956560.78163978,0.0,1.0
2010-10-06,55.23,55.26,54.82,54.99,2416300,39.8099373908065,39.8315614741258,39.5144082521096,39.6369447242522,3352234.58630253,0.0,1.0
2010-10-07,54.45,55.69,54.44,55.69,3298900,39.2477112245051,40.1415066683689,39.240503196732,40.1415066683689,4576702.67630402,0.0,1.0
2010-10-08,55.41,55.53,54.52,54.82,2334700,39.9396818907222,40.0261782239994,39.2981674189167,39.5144082521096,3239027.47533027,0.0,1.0
2010-10-11,55.51,55.76,55.22,55.47,1323400,40.0117621684532,40.1919628627806,39.8027293630334,39.9829300573608,1836008.46397913,0.0,1.0
2010-10-12,55.48,55.59,54.82,55.24,1744300,39.9901380851339,40.069426390638,39.5144082521096,39.8171454185796,2419940.73123681,0.0,1.0
2010-10-13,56.27,56.55,55.75,56.07,2270500,40.5595722792084,40.7613970568551,40.1847548350075,40.4154117237465,3149960.11596238,0.0,1.0
2010-10-14,56.07,56.36,55.8199,56.09,2063300,40.4154117237465,40.6244445291663,40.2351389491414,40.4298277792927,2862502.84398379,0.0,1.0
2010-10-15,55.91,56.62,55.61,56.62,2593700,40.300083279377,40.8118532512668,40.0838424461841,40.8118532512668,3598349.06530351,0.0,1.0
2010-10-18,56.23,56.69,55.63,55.69,2199500,40.5307401681161,40.8623094456785,40.0982585017303,40.1415066683689,3051458.83068014,0.0,1.0
2010-10-19,55.13,55.96,54.865,55.13,2723500,39.7378571130756,40.3361234182425,39.5468443770885,39.7378571130756,3778426.062904,0.0,1.0
2010-10-20,56.11,56.32,55.26,55.345,3451100,40.4442438348389,40.5956124180739,39.8315614741258,39.8928297101971,4787856.13574005,0.0,1.0
2010-10-21,56.46,57.05,55.88,56.39,2460500,40.6965248068973,41.1217984455099,40.2784591960577,40.6460686124856,3413555.10474584,0.0,1.0
2010-10-22,56.81,56.87,56.26,56.54,1890000,40.9488057789556,40.9920539455942,40.5523642514353,40.754189029082,2622076.46737234,0.0,1.0
2010-10-25,57.08,57.73,56.99,57.42,3303000,41.1434225288292,41.6119443340804,41.0785502788713,41.3884954731144,4582390.77869357,0.0,1.0
2010-10-26,56.93,57.12,56.53,56.53,1440600,41.0353021122327,41.1722546399216,40.7469810013089,40.7469810013089,1998604.95179714,0.0,1.0
2010-10-27,56.52,56.7,55.95,56.32,2308000,40.7397729735358,40.8695174734516,40.3289153904694,40.5956124180739,3201985.44269596,0.0,1.0
2010-10-28,57.01,57.22,56.69,57.11,1893200,41.0929663344175,41.2443349176525,40.8623094456785,41.1650466121485,2626515.96192027,0.0,1.0
2010-10-29,57.52,57.8,57.0,57.0,2084700,41.4605757508454,41.6624005284921,41.0857583066444,41.0857583066444,2892191.96377308,0.0,1.0
2010-11-01,57.87,58.11,57.62,58.06,2286400,41.7128567229037,41.885849389458,41.5326560285763,41.8498092505925,3172018.85449742,0.0,1.0
2010-11-02,58.52,58.8,58.29,58.43,2417300,42.1813785281549,42.3832033058016,42.0155938893737,42.1165062781971,3353621.92834876,0.0,1.0
2010-11-03,58.57,58.67,57.88,58.67,2633000,42.2174186670204,42.2894989447514,41.7200647506768,42.2894989447514,3652871.6077203,0.0,1.0
2010-11-04,59.19,59.48,59.0,59.3,2222400,42.6643163889523,42.8733491943721,42.5273638612635,42.7436046944564,3083228.96353878,0.0,1.0
2010-11-05,59.5,59.72,59.13,59.28,1286700,42.8877652499183,43.0463418609264,42.6210682223138,42.7291886389102,1785093.01088253,0.0,1.0
2010-11-08,59.63,59.72,58.94,59.26,1159600,42.9814696109685,43.0463418609264,42.4841156946249,42.714772583364,1608761.83680686,0.0,1.0
2010-11-09,58.84,60.3588,58.68,59.9,2511500,42.412035416894,43.5067906750717,42.2967069725245,43.1760863608421,3484309.54910351,0.0,1.0
2010-11-10,59.2975,59.74,58.51,59.19,3275800,42.7418026875131,43.0607579164726,42.1741705003818,42.6643163889523,4544655.07503615,0.0,1.0
2010-11-11,59.14,59.37,58.88,59.12,2090700,42.6282762500869,42.7940608888681,42.4408675279864,42.6138601945407,2900516.01605045,0.0,1.0
2010-11-12,58.354,59.29,58.17,58.8,2557500,42.0617252671215,42.7363966666833,41.9290975560966,42.3832033058016,3548127.28323004,0.0,1.0
2010-11-15,58.26,59.0101,58.26,58.48,2985700,41.9939698060545,42.5346439693143,41.9939698060545,42.1525464170626,4142187.14742518,0.0,1.0
2010-11-16,57.29,58.08,57.05,57.78,4711100,41.2947911120642,41.8642253061387,41.1217984455099,41.6479844729459,6535907.11398827,0.0,1.0
2010-11-17,57.7,57.85,57.35,57.35,4294000,41.5903202507611,41.6984406673575,41.3380392787028,41.3380392787028,5957246.74650626,0.0,1.0
2010-11-18,58.96,59.06,58.57,58.71,3020500,42.4985317501711,42.5706120279021,42.2174186670204,42.3183310558437,4190466.65063395,0.0,1.0
2010-11-19,59.55,59.64,58.6,58.91,2648400,42.9238053887838,42.9886776387416,42.2390427503397,42.4624916113057,3674236.67523222,0.0,1.0
2010-11-22,59.59,59.71,58.87,59.26,2585100,42.9526374998762,43.0391338331533,42.4336595002133,42.714772583364,3586417.92370594,0.0,1.0
2010-11-23,58.09,58.72,57.87,58.66,3183700,41.8714333339118,42.3255390836168,41.7128567229037,42.2822909169783,4416880.87257848,0.0,1.0
2010-11-24,59.86,59.89,58.64,58.67,3083300,43.1472542497497,43.168878333069,42.2678748614321,42.2894989447514,4277591.73113711,0.0,1.0
2010-11-26,58.76,59.31,58.72,58.86,1221900,42.3543711947092,42.7508127222295,42.3255390836168,42.4264514724402,1695193.24628691,0.0,1.0
2010-11-29,58.98,59.09,58.0,58.6,3269200,42.5129478057173,42.5922361112214,41.806561083954,42.2390427503397,4535498.61753104,0.0,1.0
2010-11-30,59.1,59.4,58.32,58.4,3065600,42.5994441389945,42.8156849721873,42.037217972693,42.0948821948778,4253035.77691886,0.0,1.0
2010-12-01,59.97,60.28,59.6,60.24,4646500,43.2265425552538,43.4499914162197,42.9598455276493,43.4211593051274,6446284.81780189,0.0,1.0
2010-12-02,60.67,61.04,60.13,60.18,2277500,43.7311044993705,43.997801526975,43.3418709996233,43.3779111384888,3159671.51028598,0.0,1.0
2010-12-03,60.68,60.69,60.18,60.21,2273600,43.7383125271436,43.7455205549167,43.3779111384888,43.3995352218081,3154260.87630569,0.0,1.0
2010-12-06,60.89,61.05,60.25,60.33,2505500,43.8896811103786,44.0050095547481,43.4283673329005,43.4860315550852,3475985.49682613,0.0,1.0
2010-12-07,60.54,61.61,60.45,61.45,2981600,43.6374001383202,44.4086591100414,43.5725278883624,44.2933306656719,4136499.04503565,0.0,1.0
2010-12-08,60.61,60.82,60.13,60.4,2033300,43.6878563327319,43.8392249159669,43.3418709996233,43.5364877494969,2820882.58259692,0.0,1.0
2010-12-09,60.1,60.96,59.99,60.91,2263700,43.320246916304,43.9401373047902,43.2409586108,43.9040971659248,3140526.19004803,0.0,1.0
2010-12-10,60.55,60.56,59.94,60.24,1540200,43.6446081660933,43.6518161938664,43.2049184719345,43.4211593051274,2136784.21960152,0.0,1.0
2010-12-13,60.98,61.24,60.86,60.87,2157600,43.9545533603364,44.1419620824369,43.8680570270593,43.8752650548324,2993329.19894316,0.0,1.0
2010-12-14,61.13,61.39,60.905,61.15,1812000,44.0626737769329,44.2500824990333,43.9004931520382,44.0770898324791,2513863.7877665,0.0,1.0
2010-12-15,60.43,61.11,60.03,60.93,3882300,43.5581118328162,44.0482577213867,43.2697907218924,43.918513221471,5386078.02607388,0.0,1.0
2010-12-16,60.77,60.83,60.33,60.59,1461000,43.8031847771014,43.84643294374,43.4860315550852,43.6734402771857,2026906.72954021,0.0,1.0
2010-12-17,61.05,61.14,60.47,60.87,3510900,44.0050095547481,44.069881804706,43.5869439439086,43.8752650548324,4870819.19010452,0.0,1.0
2010-12-20,61.06,61.34,60.92,61.3,2169100,44.0122175825212,44.2140423601679,43.9113051936979,44.1852102490755,3009283.63247479,0.0,1.0
2010-12-21,61.38,61.59,61.11,61.16,1723600,44.4475896680439,44.5996586454028,44.2520724114396,44.2882793108108,2380209.33846188,0.28401,1.0
2010-12-22,61.55,61.62,61.24,61.33,1348100,44.5706931259059,44.6213827850255,44.3462103498047,44.4113827686728,1861661.75979372,0.0,1.0
2010-12-23,61.39,61.62,61.1764,61.49,893900,44.4548310479182,44.6213827850255,44.3001551738046,44.5272448466605,1234433.23720763,0.0,1.0
2010-12-27,61.27,61.35,60.93,61.35,853300,44.3679344894274,44.4258655284212,44.1217275737034,44.4258655284212,1178366.57490689,0.0,1.0
2010-12-28,61.19,61.5,61.0,61.45,2016900,44.3100034504335,44.5344862265347,44.1724172328231,44.4982793271636,2785242.64025515,0.0,1.0
2010-12-29,61.26,61.53,61.07,61.32,1308800,44.3744676623499,44.5700456295199,44.2368387224895,44.4179294328321,1806829.29224247,0.019022,1.0
2010-12-30,61.34,61.56,61.25,61.42,884900,44.4324166896595,44.591776514761,44.3672240339362,44.4903657169692,1221625.33672476,0.0,1.0
2010-12-31,61.92,62.04,61.21,61.36,1559000,44.8525471376544,44.9394706786188,44.3382495202814,44.4469039464869,2152236.29783466,0.0,1.0
2011-01-03,62.45,63.03,62.24,62.43,2254600,45.2364594435807,45.6565898915755,45.0843432468929,45.2219721867533,3112528.51641952,0.0,1.0
2011-01-04,62.48,62.84,62.205,62.71,1886000,45.2581903288218,45.5189609517151,45.0589905474449,45.424793782337,2603667.51617458,0.0,1.0
2011-01-05,62.93,63.03,62.33,62.39,2711200,45.5841536074385,45.6565898915755,45.1495359026162,45.1929976730984,3742875.59377122,0.0,1.0
2011-01-06,62.65,63.1,62.49,62.86,2108600,45.3813320118547,45.7072952904714,45.2654339572355,45.5334482085425,2910972.07031057,0.0,1.0
2011-01-07,62.63,62.95,62.09,62.78,2688600,45.3668447550273,45.5986408642659,44.9756888206873,45.4754991812329,3711675.76033245,0.0,1.0
2011-01-10,62.43,62.56,62.01,62.3,2349900,45.2219721867533,45.3161393561314,44.9177397933777,45.1278050173751,3244092.41583173,0.0,1.0
2011-01-11,62.29,62.94,62.24,62.85,2052500,45.1205613889614,45.5913972358522,45.0843432468929,45.5262045801288,2833524.696155,0.0,1.0
2011-01-12,62.44,63.01,62.39,62.88,3365900,45.229215815167,45.6421026347481,45.1929976730984,45.5479354653699,4646704.3969735,0.0,1.0
2011-01-13,62.45,62.65,62.1,62.53,3200800,45.2364594435807,45.3813320118547,44.982932449101,45.2944084708903,4418779.95003797,0.0,1.0
2011-01-14,62.76,62.83,62.3,62.31,1891400,45.4610119244055,45.5117173233014,45.1278050173751,45.1350486457888,2611122.34363341,0.0,1.0
2011-01-18,63.04,63.46,62.96,63.34,2188000,45.6638335199892,45.9680659133648,45.6058844926796,45.8811423724003,3020585.64442735,0.0,1.0
2011-01-19,62.33,63.23,62.19,63.07,3596700,45.1495359026162,45.8014624598496,45.0481251048244,45.6855644052303,4965329.24465808,0.0,1.0
2011-01-20,62.11,62.29,61.53,61.95,2949200,44.9901760775147,45.1205613889614,44.5700456295199,44.8742780228955,4071440.2114009,0.0,1.0
2011-01-21,61.81,62.5789,61.68,62.48,3631200,44.7728672251036,45.3298298138333,44.6787000557255,45.2581903288218,5012957.30897834,0.0,1.0
2011-01-24,62.27,62.36,61.55,61.55,2708900,45.106074132134,45.1712667878573,44.5845328863473,44.5845328863473,3739700.38948321,0.0,1.0
2011-01-25,61.85,62.4,61.53,61.96,1946600,44.8018417387584,45.2002413015122,44.5700456295199,44.8815216513092,2687327.24654584,0.0,1.0
2011-01-26,62.38,62.44,61.74,62.08,2267800,45.1857540446847,45.229215815167,44.7221618262077,44.9684451922736,3130751.42798554,0.0,1.0
2011-01-27,62.03,62.56,62.02,62.45,2039600,44.9322270502051,45.3161393561314,44.9249834217914,45.2364594435807,2815715.94167003,0.0,1.0
2011-01-28,60.13,62.11,59.76,62.02,6245000,43.5559376516014,44.9901760775147,43.2879234002943,44.9249834217914,8621369.90377003,0.0,1.0
2011-01-31,60.76,60.82,60.13,60.47,2895100,44.0122862416647,44.0557480121469,43.5559376516014,43.8022210176673,3996753.8844523,0.0,1.0
2011-02-01,62.44,62.62,61.14,61.19,4180100,45.229215815167,45.3596011266136,44.2875441213855,44.323762263454,5770726.7149318,0.0,1.0
2011-02-02,62.82,63.04,62.19,62.29,3887700,45.5044736948877,45.6638335199892,45.0481251048244,45.1205613889614,5367061.6132725,0.0,1.0
2011-02-03,62.67,62.87,62.24,62.86,2426500,45.3958192686822,45.5406918369562,45.0843432468929,45.5334482085425,3349840.52385876,0.0,1.0
2011-02-04,62.04,62.82,62.04,62.82,4350000,44.9394706786188,45.5044736948877,44.9394706786188,45.5044736948877,6005277.67516407,0.0,1.0
2011-02-07,62.31,62.5,62.02,62.13,2538300,45.1350486457888,45.2726775856492,44.9249834217914,45.0046633343421,3504183.0627285,0.0,1.0
2011-02-08,62.05,62.31,61.811,62.16,3204500,44.9467143070325,45.1350486457888,44.773591587945,45.0263942195833,4423887.88737087,0.0,1.0
2011-02-09,61.01,62.02,60.82,61.76,3452900,44.1933769520073,44.9249834217914,44.0557480121469,44.7366490830351,4766809.95047679,0.0,1.0
2011-02-10,60.4,60.84,60.25,60.63,3985900,43.7515156187714,44.0702352689744,43.6428611925658,43.9181190722866,5502629.03113482,0.0,1.0
2011-02-11,61.31,61.345,60.152,60.3,3041400,44.4106858044184,44.4360385038664,43.5718736341115,43.6790793346343,4198724.4876423,0.0,1.0
2011-02-14,61.07,61.39,61.06,61.33,1892600,44.2368387224895,44.4686348317281,44.2295950940758,44.4251730612458,2612778.97195759,0.0,1.0
2011-02-15,60.64,61.24,60.6,61.16,4716500,43.9253627007003,44.3599804055225,43.8963881870455,44.3020313782129,6511239.57584169,0.0,1.0
2011-02-16,61.19,61.46,60.82,60.82,2463900,44.323762263454,44.519340230624,44.0557480121469,44.0557480121469,3401472.10662914,0.0,1.0
2011-02-17,61.79,61.91,60.93,60.95,1978700,44.7583799682762,44.8453035092407,44.1354279246977,44.1499151815251,2731642.05421774,0.0,1.0
2011-02-18,62.25,62.57,61.74,61.75,2311600,45.0915868753066,45.3233829845451,44.7221618262077,44.7294054546214,3191218.36181822,0.0,1.0
2011-02-22,60.3,61.58,59.92,61.35,4225700,43.6790793346343,44.6062637715884,43.4038214549136,44.4396603180732,5833678.59125077,0.0,1.0
2011-02-23,59.72,60.33,59.1,60.26,4131700,43.2589488866395,43.7008102198755,42.8098439249899,43.6501048209795,5703909.37252308,0.0,1.0
2011-02-24,59.83,60.12,59.36,59.68,3115500,43.3386287991903,43.5486940231877,42.9981782637462,43.2299743729847,4301021.28666061,0.0,1.0
2011-02-25,60.52,60.62,60.05,60.09,1822200,43.8384391597358,43.9108754438729,43.4979886242917,43.5269631379466,2515590.11027218,0.0,1.0
2011-02-28,61.12,61.26,60.82,60.95,1543700,44.2730568645581,44.3744676623499,44.0557480121469,44.1499151815251,2131114.28670133,0.0,1.0
2011-03-01,60.36,61.29,60.36,61.24,2393000,43.7225411051166,44.396198547591,43.7225411051166,44.3599804055225,3303592.98314198,0.0,1.0
2011-03-02,60.73,60.93,60.23,60.23,2716600,43.9905553564236,44.1354279246977,43.6283739357384,43.6283739357384,3750330.42123005,0.0,1.0
2011-03-03,61.74,61.78,61.18,61.45,1645500,44.7221618262077,44.7511363398625,44.3165186350403,44.5120966022103,2271651.5895362,0.0,1.0
2011-03-04,61.4,61.97,60.85,61.73,2024500,44.4758784601418,44.8887652797229,44.0774788973881,44.714918197794,2794870.03525739,0.0,1.0
2011-03-07,60.55,61.56,60.41,61.34,3423500,43.8601700449769,44.591776514761,43.7587592471851,44.4324166896595,4726222.5565343,0.0,1.0
2011-03-08,60.92,61.25,60.1415,60.62,1899400,44.128184296284,44.3672240339362,43.5642678242771,43.9108754438729,2622166.5324613,0.0,1.0
2011-03-09,60.97,61.17,60.64,60.98,1624800,44.1644024383525,44.3092750066266,43.9253627007003,44.1716460667662,2243074.75094404,0.0,1.0
2011-03-10,59.73,60.46,59.53,60.21,4048400,43.2661925150532,43.7949773892536,43.1213199467791,43.613886678911,5588911.7563527,0.0,1.0
2011-03-11,60.38,60.49,59.32,59.4,2269500,43.737028361944,43.8167082744947,42.9692037500914,43.027152777401,3133098.31811146,0.0,1.0
2011-03-14,60.63,60.77,59.77,59.81,3206700,43.9181190722866,44.0195298700784,43.295167028708,43.3241415423629,4426925.03929853,0.0,1.0
2011-03-15,59.79,60.02,58.5,58.69,5403000,43.3096542855354,43.4762577390506,42.3752262201676,42.512855160028,7458969.02963483,0.0,1.0
2011-03-16,58.49,59.81,58.03,59.65,4733100,42.3679825917539,43.3241415423629,42.0347756847236,43.2082434877436,6534156.26765956,0.0,1.0
2011-03-17,58.58,59.37,58.515,59.07,4688800,42.4331752474773,43.0054218921599,42.3860916627882,42.7881130397488,6472999.07202512,0.0,1.0
2011-03-18,58.62,59.77,58.58,59.62,3132000,42.4621497611321,43.295167028708,42.4331752474773,43.1865126025025,4323799.92611813,0.0,1.0
2011-03-21,59.38,59.92,59.22,59.34,2285600,43.0126655205736,43.4038214549136,42.8967674659543,42.9836910069188,3155324.74812759,0.0,1.0
2011-03-22,59.73,60.09,58.91,59.53,3328600,43.2661925150532,43.5269631379466,42.6722149851295,43.1213199467791,4595210.86656348,0.0,1.0
2011-03-23,60.75,60.82,59.36,59.58,3522700,44.005042613251,44.0557480121469,42.9981782637462,43.1575380888477,4863170.49800011,0.0,1.0
2011-03-24,61.46,61.6,60.91,60.91,3162500,44.519340230624,44.6207510284158,44.1209406678703,44.1209406678703,4365905.89602445,0.0,1.0
2011-03-25,61.13,61.99,61.07,61.83,2096400,44.2803004929718,44.9032525365503,44.2368387224895,44.787354481931,2894129.68234804,0.0,1.0
2011-03-28,61.18,61.53,61.01,61.15,1576600,44.3165186350403,44.5700456295199,44.1933769520073,44.2947877497992,2176533.51325602,0.0,1.0
2011-03-29,61.44,61.54,61.02,61.28,1102900,44.5048529737966,44.5772892579336,44.200620580421,44.3889549191773,1522579.4822847,0.0,1.0
2011-03-30,62.21,62.28,61.78,61.9,2044700,45.0626123616518,45.1133177605477,44.7511363398625,44.838059880827,2822756.61204781,0.0,1.0
2011-03-31,62.85,62.98,62.03,62.24,2493700,45.5262045801288,45.620371749507,44.9322270502051,45.0843432468929,3442611.71001302,0.0,1.0
2011-04-01,63.73,63.93,63.24,63.29,2696400,46.1636438805348,46.3085164488088,45.8087060882633,45.8449242303318,3722443.84443963,0.0,1.0
2011-04-04,63.78,64.05,63.52,63.93,1308200,46.1998620226033,46.3954399897733,46.011527683847,46.3085164488088,1806000.97808038,0.0,1.0
2011-04-05,63.73,63.97,63.55,63.69,1892800,46.1636438805348,46.3374909624637,46.0332585690881,46.1346693668799,2613055.07667829,0.0,1.0
2011-04-06,64.0,64.5,63.94,64.07,1887300,46.3592218477048,46.72140326839,46.3157600772225,46.4099272466007,2605462.19685911,0.0,1.0
2011-04-07,63.51,64.35,63.37,64.16,3797500,46.0042840554333,46.6127488421844,45.9028732576414,46.475119902324,5242538.38423806,0.0,1.0
2011-04-08,63.87,64.08,63.51,63.83,2387900,46.2650546783266,46.4171708750144,46.0042840554333,46.2360801646718,3296552.31276421,0.0,1.0
2011-04-11,64.11,64.34,63.7,63.88,2158800,46.4389017602555,46.6055052137707,46.1419129952937,46.2722983067403,2980274.35520556,0.0,1.0
2011-04-12,63.15,63.83,63.05,63.59,2607900,45.7435134325399,46.2360801646718,45.6710771484029,46.0622330827429,3600267.50553113,0.0,1.0
2011-04-13,63.43,63.76,62.89,63.58,3339900,45.9463350281236,46.1853747657759,45.5551790937836,46.0549894543292,4610810.78328288,0.0,1.0
2011-04-14,63.14,63.31,62.76,63.02,3467600,45.7362698041262,45.8594114871592,45.4610119244055,45.6493462631618,4787103.64744804,0.0,1.0
2011-04-15,63.39,63.5,62.99,63.22,1716900,45.9173605144688,45.9970404270196,45.6276153779207,45.7942188314359,2370220.9748251,0.0,1.0
2011-04-18,61.72,63.04,61.5,62.45,3161700,44.7076745693803,45.6638335199892,44.5483147442788,45.2364594435807,4364801.47714167,0.0,1.0
2011-04-19,62.51,62.53,61.66,61.98,3827000,45.2799212140629,45.2944084708903,44.6642127988981,44.8960089081366,5283263.8305409,0.0,1.0
2011-04-20,63.41,63.51,63.06,63.48,1643500,45.9318477712962,46.0042840554333,45.6783207768166,45.9825531701922,2268890.54232923,0.0,1.0
2011-04-21,63.75,63.85,63.32,63.44,976600,46.1781311373622,46.2505674214992,45.8666551155729,45.9535786565374,1348219.35116442,0.0,1.0
2011-04-25,63.4,63.8492,63.34,63.54,1009200,45.9246041428825,46.2499879312261,45.8811423724003,46.0260149406744,1393224.42063807,0.0,1.0
2011-04-26,63.91,63.91,63.37,63.59,2300000,46.2940291919814,46.2940291919814,45.9028732576414,46.0622330827429,3175204.28801779,0.0,1.0
2011-04-27,63.98,64.07,63.4,63.97,2453000,46.3447345908774,46.4099272466007,45.9246041428825,46.3374909624637,3386424.39935114,0.0,1.0
2011-04-28,63.62,64.03,63.27,63.59,5431300,46.083963967984,46.3809527329459,45.8304369735044,46.0622330827429,7498037.84761348,0.0,1.0
2011-04-29,64.31,64.38,63.68,63.76,1330900,46.5837743285296,46.6344797274255,46.1274257384662,46.1853747657759,1837338.86387951,0.0,1.0
2011-05-02,63.75,64.65,63.69,64.5,3152300,46.1781311373622,46.8300576945955,46.1346693668799,46.72140326839,4351824.5552689,0.0,1.0
2011-05-03,62.13,63.56,62.1,63.32,3187600,45.0046633343421,46.0405021975018,44.982932449101,45.8666551155729,4400557.03847196,0.0,1.0
2011-05-04,61.17,62.5,60.96,62.21,4463000,44.3092750066266,45.2726775856492,44.1571588099388,45.0626123616518,6161276.84235799,0.0,1.0
2011-05-05,60.58,61.15,60.22,60.56,4101900,43.881900930218,44.2947877497992,43.6211303073247,43.8674136733906,5662769.7691392,0.0,1.0
2011-05-06,60.91,61.74,60.65,61.74,2316300,44.1209406678703,44.7221618262077,43.932606329114,44.7221618262077,3197706.82275461,0.0,1.0
2011-05-09,61.3,61.41,60.51,60.84,1837800,44.4034421760047,44.4831220885555,43.8311955313221,44.0702352689744,2537126.27848656,0.0,1.0
2011-05-10,62.08,62.2491,61.55,61.55,1770700,44.9684451922736,45.0909349487494,44.5845328863473,44.5845328863473,2444493.14469265,0.0,1.0
2011-05-11,60.98,61.93,60.94,61.75,2800500,44.1716460667662,44.8597907660681,44.1426715531114,44.7294054546214,3866156.35156253,0.0,1.0
2011-05-12,60.77,61.0,60.24,60.91,2264500,44.0195298700784,44.1861333235936,43.6356175641521,44.1209406678703,3126195.70009403,0.0,1.0
2011-05-13,60.09,60.8999,59.65,60.83,2505200,43.5269631379466,44.1136246031724,43.2082434877436,44.0629916405606,3458487.73145311,0.0,1.0
2011-05-16,60.15,60.51,59.82,59.98,1754700,43.5704249084288,43.8311955313221,43.3313851707765,43.4472832253958,2422404.76703687,0.0,1.0
2011-05-17,59.81,60.05,59.39,59.97,2307800,43.3241415423629,43.4979886242917,43.0199091489873,43.4400395969821,3185972.37212497,0.0,1.0
2011-05-18,60.8,60.83,59.81,59.94,1868400,44.0412607553195,44.0629916405606,43.3241415423629,43.418308711741,2579370.30075323,0.0,1.0
2011-05-19,61.09,61.29,60.73,60.92,1423500,44.2513259793169,44.396198547591,43.9905553564236,44.128184296284,1965175.34956231,0.0,1.0
2011-05-20,61.02,61.21,60.45,60.98,2369700,44.200620580421,44.3382495202814,43.7877337608399,44.1716460667662,3271426.78318076,0.0,1.0
2011-05-23,60.33,60.34,59.64,59.87,2036200,43.7008102198755,43.7080538482892,43.2009998593299,43.3676033128451,2811022.16141818,0.0,1.0
2011-05-24,60.77,60.97,60.55,60.6,2202300,44.0195298700784,44.1644024383525,43.8601700449769,43.8963881870455,3040327.13195721,0.0,1.0
2011-05-25,61.12,61.28,60.53,60.61,1783000,44.2730568645581,44.3889549191773,43.8456827881495,43.9036318154592,2461473.58501552,0.0,1.0
2011-05-26,61.63,61.67,61.12,61.25,1338100,44.642481913657,44.6714564273118,44.2730568645581,44.3672240339362,1847278.63382461,0.0,1.0
2011-05-27,62.13,62.26,61.77,61.83,2059900,45.0046633343421,45.0988305037203,44.7438927114488,44.787354481931,2843740.5708208,0.0,1.0
2011-05-31,62.36,62.52,61.89,62.52,1695100,45.1712667878573,45.2871648424766,44.8308162524133,45.2871648424766,2340125.56026911,0.0,1.0
2011-06-01,60.81,62.26,60.71,62.24,3104800,44.0485043837332,45.0988305037203,43.9760680995962,45.0843432468929,4286249.68410332,0.0,1.0
2011-06-02,61.18,61.27,60.46,61.01,2360600,44.3165186350403,44.3817112907636,43.7949773892536,44.1933769520073,3258864.01838904,0.0,1.0
2011-06-03,60.69,61.09,60.33,60.33,2840000,43.9615808427688,44.2513259793169,43.7008102198755,43.7008102198755,3920687.03390022,0.0,1.0
2011-06-06,59.46,60.51,59.29,60.47,2494300,43.0706145478832,43.8311955313221,42.9474728648502,43.8022210176673,3443440.02417512,0.0,1.0
2011-06-07,59.83,60.24,59.63,59.95,2574300,43.3386287991903,43.6356175641521,43.1937562309162,43.4255523401547,3553881.91245399,0.0,1.0
2011-06-08,59.37,59.78,59.15,59.74,1530600,43.0054218921599,43.3024106571217,42.8460620670584,43.2734361434669,2113029.42749566,0.0,1.0
2011-06-09,60.26,60.38,59.39,59.58,2109100,43.6501048209795,43.737028361944,43.0199091489873,43.1575380888477,2911662.33211231,0.0,1.0
2011-06-10,59.23,59.98,59.08,59.98,1692400,42.904011094368,43.4472832253958,42.7953566681625,43.4472832253958,2336398.1465397,0.0,1.0
2011-06-13,59.46,59.73,59.2,59.35,2603100,43.0706145478832,43.2661925150532,42.8822802091269,42.9909346353325,3593640.99223439,0.0,1.0
2011-06-14,60.48,60.64,60.0,60.09,1832000,43.809464646081,43.9253627007003,43.4617704822232,43.5269631379466,2529119.24158634,0.0,1.0
2011-06-15,59.63,60.29,59.485,60.06,3333800,43.1937562309162,43.6718357062206,43.0887236189175,43.5052322527054,4602389.5893016,0.0,1.0
2011-06-16,59.22,59.78,58.99,59.46,2266500,42.8967674659543,43.3024106571217,42.7301640124391,43.0706145478832,3128956.74730101,0.0,1.0
2011-06-17,59.25,59.85,59.14,59.66,2344200,42.9184983511954,43.3531160560177,42.8388184386447,43.2154871161573,3236223.43129187,0.0,1.0
2011-06-20,59.54,59.61,59.04,59.13,1868700,43.1285635751928,43.1792689740888,42.7663821545077,42.831574810231,2579784.45783428,0.0,1.0
2011-06-21,60.17,60.39,59.85,59.88,2455800,43.5849121652562,43.7442719903577,43.3531160560177,43.3748469412588,3390289.8654409,0.0,1.0
2011-06-22,59.8,60.35,59.49,59.68,2989800,43.6289715350825,44.0302413401711,43.4028012813054,43.5414217594269,4097965.95494425,0.430825,1.0
2011-06-23,59.56,59.56,58.76,59.15,3735200,43.4538719837712,43.4538719837712,42.8702068127333,43.1547435836142,5119647.61352189,0.0,1.0
2011-06-24,59.31,59.68,59.2,59.58,1797100,43.2714766178218,43.5414217594269,43.1912226568041,43.4684636130471,2463193.06228855,0.0,1.0
2011-06-27,59.75,59.9,59.2,59.35,1757500,43.5924924618927,43.7019296814623,43.1912226568041,43.3006598763737,2408915.36752108,0.0,1.0
2011-06-28,61.11,61.15,59.84,59.91,1941200,44.5847232526571,44.613906511209,43.6581547936344,43.7092254961002,2660703.56269241,0.0,1.0
2011-06-29,62.2,62.36,61.26,61.35,2846700,45.3799670481962,45.4967000824038,44.6941604722267,44.7598228039685,3901826.10339815,0.0,1.0
2011-06-30,62.56,62.78,62.07,62.2401,2926400,45.6426163751633,45.8031242971987,45.2851214579026,45.4092232648945,4011066.81736198,0.0,1.0
2011-07-01,63.26,63.43,62.21,62.54,2033100,46.1533233998214,46.277352248667,45.3872628628342,45.6280247458873,2786666.19272097,0.0,1.0
2011-07-05,62.9,63.42,62.7,63.34,2211900,45.8906740728544,46.270056434029,45.7447577800949,46.2116899169252,3031738.20848926,0.0,1.0
2011-07-06,62.72,62.88,62.49,62.77,2163900,45.7593494093708,45.8760824435784,45.5915456726975,45.7958284825607,2965947.06331657,0.0,1.0
2011-07-07,63.42,63.57,63.26,63.26,1664300,46.270056434029,46.3794936535986,46.1533233998214,46.1533233998214,2281170.89397743,0.0,1.0
2011-07-08,62.78,62.9082,62.29,62.67,1688500,45.8031242971987,45.8966566408575,45.445629379938,45.722870336181,2314340.59633533,0.0,1.0
2011-07-11,61.86,62.08,61.64,61.83,1955200,45.1319093505051,45.2924172725405,44.9714014284697,45.1100219065912,2679892.64670112,0.0,1.0
2011-07-12,61.21,61.89,61.15,61.58,4510600,44.6576813990368,45.153796794419,44.613906511209,44.9276265406419,6182448.73783248,0.0,1.0
2011-07-13,62.15,62.36,61.26,61.68,2385600,45.3434879750063,45.4967000824038,44.6941604722267,45.0005846870216,3269819.91508295,0.0,1.0
2011-07-14,61.66,62.44,61.52,62.41,3541300,44.9859930577456,45.5550665995076,44.883851652814,45.5331791555937,4853878.80000137,0.0,1.0
2011-07-15,61.67,62.16,61.34,62.02,2307500,44.9932888723836,45.3507837896443,44.7525269893305,45.2486423847127,3162772.23929154,0.0,1.0
2011-07-18,61.02,61.33,60.77,61.24,1695900,44.5190609209153,44.7452311746925,44.336665554966,44.6795688429508,2324483.39788279,0.0,1.0
2011-07-19,61.44,61.8,60.93,61.5,1973000,44.8254851357102,45.0881344626773,44.4533985891736,44.8692600235381,2704290.19636932,0.0,1.0
2011-07-20,60.66,61.72,60.65,61.57,2488800,44.2564115939483,45.0297679455735,44.2491157793103,44.9203307260039,3411270.87720424,0.0,1.0
2011-07-21,61.37,61.52,60.67,60.99,3086900,44.7744144332444,44.883851652814,44.2637074085862,44.4971734770014,4231055.95903318,0.0,1.0
2011-07-22,61.69,61.71,60.88,61.32,1705600,45.0078805016596,45.0224721309355,44.4169195159837,44.7379353600545,2337778.6918031,0.0,1.0
2011-07-25,61.33,61.65,60.92,61.11,1637500,44.7452311746925,44.9786972431077,44.4461027745356,44.5847232526571,2244437.50458934,0.0,1.0
2011-07-26,61.28,61.6099,61.15,61.29,1564400,44.7087521015026,44.9494410264094,44.613906511209,44.7160479161406,2144243.07308676,0.0,1.0
2011-07-27,61.46,61.57,60.24,60.79,3548300,44.8400767649862,44.9203307260039,43.9499873791534,44.3512571842419,4863473.34200571,0.0,1.0
2011-07-28,61.68,62.54,61.37,61.37,3659200,45.0005846870216,45.6280247458873,44.7744144332444,44.7744144332444,5015478.30033179,0.0,1.0
2011-07-29,61.81,62.11,60.68,60.87,3992400,45.0954302773153,45.3143047164545,44.2710032232242,44.4096237013457,5472178.49973891,0.0,1.0
2011-08-01,61.46,62.75,61.2169,62.55,3100400,44.8400767649862,45.7812368532848,44.662715511137,45.6353205605253,4249559.718613,0.0,1.0
2011-08-02,59.25,61.32,59.19,61.01,3590500,43.227701729994,44.7379353600545,43.1839268421661,44.5117651062774,4921314.72380337,0.0,1.0
2011-08-03,58.75,59.43,57.78,59.28,4635800,42.8629109980953,43.3590263934775,42.1552169782119,43.2495891739079,6354053.97482459,0.0,1.0
2011-08-04,55.65,57.94,55.57,57.59,6154700,40.6012084603235,42.2719500124194,40.5428419432197,42.0165965000904,8435932.52488305,0.0,1.0
2011-08-05,56.55,56.94,54.64,56.45,4875700,41.2578317777411,41.5423685486221,39.8643311818881,41.1848736313614,6682872.63580229,0.0,1.0
2011-08-08,51.79,55.33,51.55,54.24,5332500,37.7850240100656,40.3677423919083,37.6099244587543,39.5724985963692,7308985.03402911,0.0,1.0
2011-08-09,54.79,55.13,51.5,52.71,7240800,39.9737684014577,40.2218260991488,37.5734453855644,38.4562389567592,9924594.24930107,0.0,1.0
2011-08-10,52.15,53.83,51.59,53.24,5443600,38.0476733370327,39.2733701962123,37.6391077173062,38.8429171325718,7461264.12212673,0.0,1.0
2011-08-11,54.84,55.55,52.31,52.52,3675300,40.0102474746476,40.5282503139437,38.1644063712403,38.3176184786377,5037545.7469418,0.0,1.0
2011-08-12,54.76,55.95,54.64,55.63,2968100,39.9518809575438,40.8200828994627,39.8643311818881,40.5866168310475,4068222.87473076,0.0,1.0
2011-08-15,55.99,56.21,55.14,55.44,2751000,40.8492661580146,41.00977408005,40.2291219137868,40.447996352926,3770655.00771009,0.0,1.0
2011-08-16,56.03,56.06,54.96,55.29,2447900,40.8784494165665,40.9003368604804,40.0977972503033,40.3385591333564,3355211.33892167,0.0,1.0
2011-08-17,56.52,56.85,55.87,56.43,1466700,41.2359443338272,41.4767062168803,40.7617163823589,41.1702820020854,2010330.67968317,0.0,1.0
2011-08-18,54.72,54.9,53.61,54.76,3338800,39.9226976989919,40.0540223624754,39.1128622741768,39.9518809575438,4576322.40630406,0.0,1.0
2011-08-19,54.48,55.46,53.8734,54.0,3191100,39.7475981476805,40.462587982202,39.3050340317411,39.3973990450578,4373877.57001224,0.0,1.0
2011-08-22,54.96,55.89,54.62,55.89,2478600,40.0977972503033,40.7763080116348,39.8497395526122,40.7763080116348,3397290.25885504,0.0,1.0
2011-08-23,56.83,56.97,54.72,55.44,3381600,41.4621145876044,41.564255992536,39.9226976989919,40.447996352926,4634986.17741637,0.0,1.0
2011-08-24,56.23,57.33,55.78,56.5,2785000,41.0243657093259,41.826905319503,40.6960540506171,41.2213527045512,3817257.06887409,0.0,1.0
2011-08-25,54.76,56.82,54.6,56.47,2535300,39.9518809575438,41.4548187729664,39.8351479233362,41.1994652606373,3475006.04909029,0.0,1.0
2011-08-26,55.31,55.57,53.48,54.47,3507000,40.3531507626324,40.5428419432197,39.0180166838832,39.7403023330426,4806865.54418004,0.0,1.0
2011-08-29,57.01,57.01,55.95,56.24,1851000,41.5934392510879,41.5934392510879,40.8200828994627,41.0316615239639,2537071.03572206,0.0,1.0
2011-08-30,56.63,57.07,56.26,56.59,1997900,41.3161982948449,41.6372141389157,41.0462531532399,41.287015036293,2738419.35292766,0.0,1.0
2011-08-31,58.78,58.84,57.37,57.59,5081700,42.8847984420092,42.9285733298371,41.8560885780549,42.0165965000904,6965226.30050177,0.0,1.0
2011-09-01,58.67,59.76,58.47,58.76,3430500,42.8045444809915,43.5997882765306,42.658628188232,42.8702068127333,4702010.90656106,0.0,1.0
2011-09-02,57.41,58.38,56.94,57.43,3029100,41.8852718366068,42.5929658564903,41.5423685486221,41.8998634658828,4151832.4550544,0.0,1.0
2011-09-06,56.12,56.12,54.38,54.85,3163900,40.9441117483082,40.9441117483082,39.6746400013008,40.0175432892856,4336595.92108105,0.0,1.0
2011-09-07,57.36,57.48,56.59,57.14,1970300,41.848792763417,41.9363425390726,41.287015036293,41.6882848413815,2700589.44445336,0.0,1.0
2011-09-08,56.4,57.41,56.16,56.58,3240900,41.1483945581715,41.8852718366068,40.9732950068601,41.279719221655,4442135.88312891,0.0,1.0
2011-09-09,54.18,55.92,53.92,55.49,3531400,39.5287237085413,40.7981954555488,39.339032527954,40.4844754261159,4840309.3763095,0.0,1.0
2011-09-12,53.54,53.85,52.505,53.2,3513200,39.061791571711,39.2879618254882,38.3066747566807,38.8137338740199,4815363.56709818,0.0,1.0
2011-09-13,53.77,53.91,52.84,53.55,2567300,39.2295953083844,39.331736713316,38.5510845470529,39.069087386349,3518866.81253876,0.0,1.0
2011-09-14,54.23,54.69,52.83,53.92,3143800,39.5652027817312,39.900810255078,38.5437887324149,39.339032527954,4309045.87903998,0.0,1.0
2011-09-15,55.08,55.23,54.46,54.98,2508200,40.185347025959,40.2947842455286,39.7330065184046,40.1123888795792,3437861.46504487,0.0,1.0
2011-09-16,54.83,55.76,54.52,55.28,1964700,40.0029516600096,40.6814624213412,39.7767814062324,40.3312633187184,2692913.81084988,0.0,1.0
2011-09-19,54.21,54.3,53.18,53.61,2000600,39.5506111524553,39.616273484197,38.799142244744,39.1128622741768,2742120.10484362,0.0,1.0
2011-09-20,52.81,54.54,52.68,54.43,3960200,38.5291971031389,39.7913730355084,38.4343515128453,39.7111190744907,5428043.60651891,0.0,1.0
2011-09-21,50.85,52.78,50.77,52.54,3494200,37.0992174340961,38.507309659225,37.0408509169923,38.3322101079137,4789321.23880066,0.0,1.0
2011-09-22,47.24,49.05,46.96,48.73,7364100,34.4654283497876,35.7859707992608,34.2611455399243,35.5525047308457,10093595.2534634,0.0,1.0
2011-09-23,48.76,48.85,46.7301,47.12,4329200,35.5743921747596,35.6400545065014,34.0934147613973,34.3778785741319,5933813.035034,0.0,1.0
2011-09-26,50.26,50.36,48.32,49.09,3837200,36.6687643704557,36.7417225168354,35.2533763306888,35.8151540578127,5259453.79701387,0.0,1.0
2011-09-27,51.43,52.65,51.15,51.6,3765300,37.5223746830986,38.4124640689314,37.3180918732353,37.6464035319441,5160904.1441406,0.0,1.0
2011-09-28,50.04,51.83,49.8,51.23,2683700,36.5082564484202,37.8142072686175,36.3331568971089,37.3764583903391,3678410.33958255,0.0,1.0
2011-09-29,50.28,51.82,49.78,51.29,3210200,36.6833559997316,37.8069114539796,36.3185652678329,37.4202332781669,4400056.96319554,0.0,1.0
2011-09-30,48.98,49.41,48.1,49.05,3728400,35.734900096795,36.0486201262279,35.0928684086533,35.7859707992608,5110327.2012891,0.0,1.0
2011-10-03,48.04,49.37,47.83,48.98,3474100,35.0490935208255,36.019436867676,34.8958814134281,35.734900096795,4761771.19675959,0.0,1.0
2011-10-04,49.12,49.12,46.65,47.55,4800000,35.8370415017267,35.8370415017267,34.0349752861472,34.6915986035648,6579114.51726951,0.0,1.0
2011-10-05,49.6,49.94,48.79,49.14,4203500,36.1872406043494,36.4352983020405,35.5962796186735,35.8516331310026,5761522.473613,0.0,1.0
2011-10-06,50.78,50.87,49.18,49.64,3039800,37.0481467316303,37.1138090633721,35.8808163895545,36.2164238629013,4166498.39783247,0.0,1.0
2011-10-07,49.85,51.64,49.46,51.37,3427700,36.3696359702987,37.675586790496,36.0850991994178,37.4785997952707,4698173.08975932,0.0,1.0
2011-10-10,51.63,51.82,50.87,51.15,2506700,37.6682909758581,37.8069114539796,37.1138090633721,37.3180918732353,3435805.49175822,0.0,1.0
2011-10-11,51.58,51.95,51.04,51.18,2370200,37.6318119026682,37.9017570442732,37.2378379122176,37.3399793171492,3248711.92267338,0.0,1.0
2011-10-12,52.79,53.44,52.02,52.2,3287500,38.514605473863,38.9888334253313,37.952827746739,38.0841524102226,4506008.11990074,0.0,1.0
2011-10-13,52.75,53.0,52.091,52.54,2545300,38.4854222153111,38.6678175812604,38.0046280306686,38.3322101079137,3488712.53766794,0.0,1.0
2011-10-14,53.5,53.91,53.33,53.63,2116300,39.0326083131591,39.331736713316,38.9085794643136,39.1274539034528,2900704.17768698,0.0,1.0
2011-10-17,51.72,53.45,51.52,53.24,3036900,37.7339533075998,38.9961292399693,37.5880370148403,38.8429171325718,4162523.51614496,0.0,1.0
2011-10-18,53.43,53.71,51.39,51.78,3338700,38.9815376106933,39.1858204205566,37.4931914245467,37.7777281954277,4576185.34141828,0.0,1.0
2011-10-19,52.44,53.63,52.1,53.47,2129900,38.2592519615339,39.1274539034528,38.0111942638428,39.0107208692452,2919345.00215257,0.0,1.0
2011-10-20,51.42,52.74,50.65,52.43,3213900,37.5150788684606,38.4781264006731,36.9533011413366,38.2519561468959,4405128.36396927,0.0,1.0
2011-10-21,52.23,52.59,51.78,52.12,3410000,38.1060398541365,38.3686891811035,37.7777281954277,38.0257858931188,4673912.60497688,0.0,1.0
2011-10-24,53.9,54.0,52.44,52.56,2636100,39.3244408986781,39.3973990450578,38.2592519615339,38.3468017371896,3613167.45395295,0.0,1.0
2011-10-25,53.33,53.82,52.98,53.43,2949900,38.9085794643136,39.2660743815743,38.6532259519845,38.9815376106933,4043277.06551944,0.0,1.0
2011-10-26,54.34,54.78,53.16,54.17,3336200,39.6454567427489,39.9664725868198,38.784550615468,39.5214278939034,4572758.71927387,0.0,1.0
2011-10-27,56.9,57.6,55.99,56.6,3514400,41.5131852900702,42.0238923147283,40.8492661580146,41.294310850931,4817008.34572749,0.0,1.0
2011-10-28,57.52,57.85,56.56,56.65,2408400,41.9655257976245,42.2062876806777,41.2651275923791,41.3307899241208,3301070.70903998,0.0,1.0
2011-10-31,55.28,56.64,55.18,56.42,2359400,40.3312633187184,41.3234941094829,40.2583051723387,41.1629861874474,3233908.91500952,0.0,1.0
2011-11-01,53.43,53.98,52.45,52.7599,4626600,38.9815376106933,39.3828074157819,38.2665477761719,38.4926450718027,6341444.00533316,0.0,1.0
2011-11-02,54.51,54.78,54.02,54.57,1975700,39.7694855915945,39.9664725868198,39.4119906743338,39.8132604794223,2707990.94828529,0.0,1.0
2011-11-03,55.55,55.84,54.62,55.34,3172100,40.5282503139437,40.739828938445,39.8497395526122,40.3750382065463,4347835.24171472,0.0,1.0
2011-11-04,55.34,55.625,54.86,55.19,2674000,40.3750382065463,40.5829689237285,40.0248391039235,40.2656009869767,3665115.04566222,0.0,1.0
2011-11-07,56.0,56.27,55.17,55.33,2440900,40.8565619726525,41.0535489678778,40.2510093577007,40.3677423919083,3345616.79691733,0.0,1.0
2011-11-08,56.9,57.05,56.02,56.22,2701800,41.5131852900702,41.6226225096398,40.8711536019285,41.017069894688,3703219.08390808,0.0,1.0
2011-11-09,54.53,55.73,54.37,54.85,3207600,39.7840772208704,40.6595749774273,39.6673441866628,40.0175432892856,4396493.27616535,0.0,1.0
2011-11-10,55.04,55.64,54.76,55.25,2038800,40.1561637674071,40.5939126456855,39.9518809575438,40.3093758748045,2794478.89121022,0.0,1.0
2011-11-11,56.57,56.66,55.79,55.87,2774500,41.272423407017,41.3380857387588,40.7033498652551,40.7617163823589,3802865.25586756,0.0,1.0
2011-11-14,55.87,56.42,55.56,56.21,1736800,40.7617163823589,41.1629861874474,40.5355461285817,41.00977408005,2380542.93616535,0.0,1.0
2011-11-15,55.86,56.25,55.23,55.36,2697800,40.7544205677209,41.0389573386019,40.2947842455286,40.3896298358222,3697736.48847702,0.0,1.0
2011-11-16,54.87,55.77,54.74,55.2,2380400,40.0321349185615,40.6887582359792,39.9372893282679,40.2728968016147,3262692.54102257,0.0,1.0
2011-11-17,53.69,55.27,53.49,54.82,3204300,39.1712287912806,40.3239675040805,39.0253124985212,39.9956558453717,4391970.13493473,0.0,1.0
2011-11-18,53.93,54.41,53.62,54.12,1785600,39.346328342592,39.6965274452147,39.1201580888148,39.4849488207135,2447430.60042426,0.0,1.0
2011-11-21,52.13,52.98,51.7,52.64,4080700,38.0330817077567,38.6532259519845,37.7193616783239,38.4051682542934,5593206.79387953,0.0,1.0
2011-11-22,52.48,52.76,51.78,51.93,2990400,38.2884352200858,38.4927180299491,37.7777281954277,37.8871654149973,4098788.34425891,0.0,1.0
2011-11-23,50.88,51.91,50.74,51.78,2399100,37.12110487801,37.8725737857213,37.0189634730784,37.7777281954277,3288323.67466277,0.0,1.0
2011-11-25,49.64,51.26,49.54,50.49,1926900,36.2164238629013,37.398345834253,36.1434657165216,36.8365681071291,2641103.28402638,0.0,1.0
2011-11-28,51.74,52.44,51.46,51.59,3538500,37.7485449368758,38.2592519615339,37.5442621270125,37.6391077173062,4850040.98319962,0.0,1.0
2011-11-29,52.76,53.11,51.6,51.76,3995600,38.4927180299491,38.7480715422782,37.6464035319441,37.7631365661517,5476564.57608376,0.0,1.0
2011-11-30,55.03,55.48,54.44,55.15,4325700,40.1488679527691,40.4771796114779,39.7184148891287,40.2364177284248,5929015.76403182,0.0,1.0
2011-12-01,54.7,55.67,54.57,54.94,2627900,39.908106069716,40.6158000895994,39.8132604794223,40.0832056210273,3601928.13331928,0.0,1.0
2011-12-02,55.04,55.58,54.84,55.22,2071400,40.1561637674071,40.5501377578576,40.0102474746476,40.2874884308906,2839162.04397335,0.0,1.0
2011-12-05,55.92,56.24,55.43,56.15,2595800,40.7981954555488,41.0316615239639,40.440700538288,40.9659991922221,3557930.30498504,0.0,1.0
2011-12-06,55.99,56.2,55.54,55.78,2122000,40.8492661580146,41.002478265412,40.5209544993058,40.6960540506171,2908516.87617623,0.0,1.0
2011-12-07,55.77,56.01,55.49,55.79,2588500,40.6887582359792,40.8638577872905,40.4844754261159,40.7033498652551,3547924.56832336,0.0,1.0
2011-12-08,54.41,55.37,54.18,55.18,2686400,39.6965274452147,40.3969256504602,39.5287237085413,40.2583051723387,3682111.09149851,0.0,1.0
2011-12-09,55.79,55.87,54.48,54.64,3574100,40.7033498652551,40.7617163823589,39.7475981476805,39.8643311818881,4898836.08253604,0.0,1.0
2011-12-12,54.09,54.645,53.46,54.62,2256000,39.4630613767996,39.8679790892071,39.0034250546072,39.8497395526122,3092183.82311667,0.0,1.0
2011-12-13,53.41,55.26,53.06,54.59,4485800,38.9669459814174,40.3166716894425,38.7115924690883,39.8278521086983,6148456.64615991,0.0,1.0
2011-12-14,52.59,53.36,52.3,53.1,3447900,38.3686891811035,38.9304669082275,38.1571105566023,38.7407757276402,4725860.19668616,0.0,1.0
2011-12-15,52.73,53.69,52.44,53.58,2926100,38.4708305860352,39.1712287912806,38.2592519615339,39.0909748302629,4010655.62270465,0.0,1.0
2011-12-16,52.86,53.46,52.43,53.32,2535100,38.5656761763288,39.0034250546072,38.2519561468959,38.9012836496756,3474731.91931874,0.0,1.0
2011-12-19,52.06,53.37,51.98,52.94,2825100,37.9820110052909,38.9377627228655,37.9236444881871,38.6240426934326,3872220.08807044,0.0,1.0
2011-12-20,53.16,53.32,52.93,52.93,3075200,39.0374811877558,39.1549754877942,38.8685831314506,38.8685831314506,4187709.53007273,0.346679,1.0
2011-12-21,53.52,53.57,52.49,53.12,2877300,39.3018433628422,39.3385603316042,38.5454738063451,39.0081076127462,3918215.60577467,0.0,1.0
2011-12-22,54.13,54.2,53.5,53.63,1975200,39.7497903817386,39.8011941380054,39.2871565753374,39.3826206941186,2689764.52386825,0.0,1.0
2011-12-23,54.25,54.4301,53.97,54.32,931900,39.8379111067674,39.9701656282481,39.6322960817002,39.8893148630342,1269031.77389268,0.0,1.0
2011-12-27,53.54,54.1,53.49,53.94,1327100,39.316530150347,39.7277602004814,39.279813181585,39.610265900443,1807202.56157633,0.0,1.0
2011-12-28,53.0,53.65,52.77,53.65,1652900,38.9199868877174,39.3973074816234,38.7510888314123,39.3973074816234,2250866.63705035,0.0,1.0
2011-12-29,53.82,53.9,53.08,53.08,2406200,39.5221451754142,39.5808923254334,38.9787340377366,38.9787340377366,3276686.61266292,0.0,1.0
2011-12-30,53.76,54.27,53.64,53.72,1297700,39.4780848128998,39.8525978942722,39.389964087871,39.4487112378902,1767166.57686504,0.0,1.0
2012-01-03,55.31,55.69,54.96,55.05,2203100,40.6163108445217,40.8953598071129,40.3592920631878,40.4253826069593,3000111.49379007,0.0,1.0
2012-01-04,55.26,55.48,54.84,54.99,2296200,40.5795938757597,40.7411485383125,40.271171338159,40.381322244445,3126892.11204247,0.0,1.0
2012-01-05,54.61,54.97,54.45,54.91,1995900,40.1022732818538,40.3666354569401,39.9847789818154,40.3225750944258,2717953.12534865,0.0,1.0
2012-01-06,54.3,54.93,54.12,54.7,1483600,39.8746280755294,40.3372618819306,39.7424469879862,40.1683638256254,2020319.2829136,0.0,1.0
2012-01-09,54.43,54.59,53.925,54.54,1779500,39.9700921943106,40.087586494349,39.5992508098144,40.050869525587,2423266.4895826,0.0,1.0
2012-01-10,55.12,55.53,55.07,55.22,1570800,40.4767863632261,40.7778655070745,40.4400693944641,40.5502203007501,2139065.46885999,0.0,1.0
2012-01-11,55.41,55.52,54.85,55.07,1323700,40.6897447820457,40.7705221133221,40.2785147319114,40.4400693944641,1802572.54973897,0.0,1.0
2012-01-12,55.82,55.89,55.35,55.63,1579300,40.9908239258941,41.0422276821609,40.6456844195313,40.8512994445985,2150640.49845339,0.0,1.0
2012-01-13,54.45,55.41,54.07,55.28,2362600,39.9847789818154,40.6897447820457,39.7057300192242,40.5942806632645,3217313.51968972,0.0,1.0
2012-01-17,55.13,55.71,54.91,55.39,2240000,40.4841297569785,40.9100465946177,40.3225750944258,40.6750579945409,3050360.7399073,0.0,1.0
2012-01-18,57.07,57.15,55.35,55.37,2883700,41.908748144944,41.9674952949632,40.6456844195313,40.6603712070361,3926930.92217441,0.0,1.0
2012-01-19,57.61,58.14,57.17,57.24,2478700,42.3052914075736,42.6944912764508,41.982182082468,42.0335858387348,3375414.80625367,0.0,1.0
2012-01-20,57.25,57.59,57.1,57.4,1678600,42.0409292324872,42.2906046200688,41.9307783262012,42.1510801387732,2285864.07946803,0.0,1.0
2012-01-23,57.12,57.78,57.01,57.68,1699400,41.945465113706,42.4301291013644,41.8646877824296,42.3566951638404,2314188.85776717,0.0,1.0
2012-01-24,56.95,56.96,56.34,56.65,1399500,41.8206274199153,41.8279708136677,41.3726804010189,41.6003256073433,1905794.57834833,0.0,1.0
2012-01-25,57.97,58.05,56.4,56.65,2735600,42.56965358266,42.6284007326792,41.4167407635333,41.6003256073433,3725253.05361178,0.0,1.0
2012-01-26,57.99,59.01,57.9,58.42,2591700,42.5843403701648,43.3333665329096,42.5182498263932,42.900106301518,3529294.61143649,0.0,1.0
2012-01-27,58.34,58.37,57.84,57.9,2330500,42.8413591514988,42.863389332756,42.4741894638788,42.5182498263932,3173600.7608723,0.0,1.0
2012-01-30,58.18,58.18,57.11,57.42,2185200,42.7238648514604,42.7238648514604,41.9381217199536,42.165766926278,2975735.84323456,0.0,1.0
2012-01-31,58.17,58.98,57.69,58.62,5300500,42.716521457708,43.3113363516524,42.3640385575928,43.046974176566,7218052.27762438,0.0,1.0
2012-02-01,59.23,59.58,58.88,59.17,2145300,43.4949211954623,43.7519399767963,43.2379024141284,43.4508608329479,2921401.29255497,0.0,1.0
2012-02-02,59.6,59.97,59.29,59.37,2458600,43.7666267643011,44.0383323331399,43.5389815579767,43.5977287079959,3348043.26568575,0.0,1.0
2012-02-03,60.96,61.09,60.26,60.31,3949600,44.7653283146275,44.8607924334087,44.2512907519595,44.2880077207215,5378439.63318654,0.0,1.0
2012-02-06,60.74,60.97,60.26,60.5,2310600,44.6037736520747,44.7726717083799,44.2512907519595,44.4275322020171,3146501.57394187,0.0,1.0
2012-02-07,60.79,61.28,60.65,60.88,1715100,44.6404906208367,45.0003169147042,44.5376831083031,44.7065811646083,2335568.61831027,0.0,1.0
2012-02-08,60.61,61.05,60.3,60.76,2445600,44.5083095332935,44.8314188583991,44.2806643269691,44.6184604395795,3330340.27924878,0.0,1.0
2012-02-09,61.13,61.16,60.42,60.61,4268600,44.8901660084183,44.9121961896754,44.3687850519979,44.5083095332935,5812843.68498583,0.0,1.0
2012-02-10,60.37,60.42,59.76,60.11,4383100,44.3320680832359,44.3687850519979,43.8841210643395,44.1411398456735,5968766.14244985,0.0,1.0
2012-02-13,61.01,61.2,60.76,61.2,1674800,44.8020452833895,44.941569764685,44.6184604395795,44.941569764685,2280689.36035568,0.0,1.0
2012-02-14,60.19,60.82,59.68,60.6,2853500,44.1998869956927,44.6625208020939,43.8253739143203,44.5009661395411,3885805.52291315,0.0,1.0
2012-02-15,59.77,60.54,59.62,60.33,2288200,43.8914644580919,44.4569057770267,43.7813135518059,44.3026945082263,3115997.9665428,0.0,1.0
2012-02-16,60.53,60.63,59.38,59.38,2769900,44.4495623832743,44.5229963207983,43.6050721017483,43.6050721017483,3771961.70244161,0.0,1.0
2012-02-17,60.35,61.09,60.2,60.88,2428200,44.3173812957311,44.8607924334087,44.2072303894451,44.7065811646083,3306645.512787,0.0,1.0
2012-02-21,59.94,60.94,59.83,60.8,2269800,44.0163021518827,44.7506415271227,43.9355248206063,44.6478340145891,3090941.43189356,0.0,1.0
2012-02-22,59.75,59.92,59.44,59.79,1947100,43.8767776705871,44.0016153643779,43.6491324642627,43.9061512455967,2651498.83780067,0.0,1.0
2012-02-23,59.98,60.14,59.47,59.9,1905000,44.0456757268923,44.1631700269307,43.6711626455199,43.9869285768731,2594168.39710866,0.0,1.0
2012-02-24,59.63,60.19,59.4,60.14,1395300,43.7886569455583,44.1998869956927,43.6197588892531,44.1631700269307,1900075.151961,0.0,1.0
2012-02-27,59.3,59.64,58.91,59.24,2150300,43.5463249517291,43.7960003393107,43.2599325953856,43.5022645892147,2928210.13349226,0.0,1.0
2012-02-28,59.7,60.12,59.28,59.36,4552600,43.8400607018251,44.1484832394259,43.5316381642243,43.5903853142435,6199585.85022409,0.0,1.0
2012-02-29,59.34,60.64,59.34,60.02,4743900,43.5756985267387,44.5303397145507,43.5756985267387,44.0750493019019,6460092.10448492,0.0,1.0
2012-03-01,60.33,60.43,59.57,59.59,2778800,44.3026945082263,44.3761284457503,43.7445965830439,43.7592833705487,3784081.43930999,0.0,1.0
2012-03-02,60.64,60.6691,59.93,60.18,2933200,44.5303397145507,44.5517089903702,44.0089587581303,44.1925436019403,3994338.4474536,0.0,1.0
2012-03-05,60.07,60.36,59.83,60.35,3229200,44.1117662706639,44.3247246894835,43.9355248206063,44.3173812957311,4397421.83094136,0.0,1.0
2012-03-06,58.4,59.29,58.12,59.02,3942200,42.8854195140132,43.5389815579767,42.679804488946,43.340709926662,5368362.54859934,0.0,1.0
2012-03-07,59.02,59.1,58.32,58.48,2254300,43.340709926662,43.3994570766812,42.826672363994,42.9441666640324,3069834.02498795,0.0,1.0
2012-03-08,60.25,60.31,59.31,59.6309,2478400,44.2439473582071,44.2880077207215,43.5536683454815,43.789317850996,3375006.27579743,0.0,1.0
2012-03-09,60.26,60.92,60.21,60.49,1937000,44.2512907519595,44.7359547396179,44.2145737831975,44.4201888082647,2637744.97910733,0.0,1.0
2012-03-12,60.06,60.25,59.7,60.14,1890400,44.1044228769115,44.2439473582071,43.8400607018251,44.1631700269307,2574286.58157176,0.0,1.0
2012-03-13,61.36,61.4,60.29,60.36,5496800,45.0590640647234,45.088437639733,44.2733209332167,44.3247246894835,7485367.37282251,0.0,1.0
2012-03-14,60.61,61.26,60.37,61.2,2784400,44.5083095332935,44.9856301271994,44.3320680832359,44.941569764685,3791707.34115976,0.0,1.0
2012-03-15,61.16,61.27,60.6,60.74,1521500,44.9121961896754,44.9929735209518,44.5009661395411,44.6037736520747,2071930.29721828,0.0,1.0
2012-03-16,61.06,61.41,61.02,61.3,1952500,44.8387622521515,45.0957810334854,44.8093886771419,45.015003702209,2658852.38601294,0.0,1.0
2012-03-19,61.19,61.5,60.84,61.01,2849000,44.9342263709326,45.161871577257,44.6772075895987,44.8020452833895,3879677.5660696,0.0,1.0
2012-03-20,60.63,61.21,60.37,60.49,3605600,44.5229963207983,44.9489131584374,44.3320680832359,44.4201888082647,4909991.37670078,0.0,1.0
2012-03-21,61.3,61.35,60.85,60.86,2127100,45.015003702209,45.051720670971,44.6845509833511,44.6918943771035,2896617.11154322,0.0,1.0
2012-03-22,60.65,60.7,60.35,60.54,2360800,44.5376831083031,44.5744000770651,44.3173812957311,44.4569057770267,3214862.33695229,0.0,1.0
2012-03-23,60.89,60.955,60.19,60.54,1567800,44.7139245583607,44.7616566177513,44.1998869956927,44.4569057770267,2134980.16429761,0.0,1.0
2012-03-26,62.34,62.4,61.44,61.44,2177500,45.7787166524586,45.822777014973,45.1178112147426,45.1178112147426,2965250.22819113,0.0,1.0
2012-03-27,62.2,62.75,62.17,62.41,2215200,45.675909139925,46.079795796307,45.6538789586678,45.8301204087254,3016588.88885832,0.0,1.0
2012-03-28,61.84,62.18,61.26,61.98,3157700,45.4115469648386,45.6612223524202,44.9856301271994,45.5143544773722,4300055.40553807,0.0,1.0
2012-03-29,61.94,62.01,60.81,61.23,2234700,45.4849809023626,45.5363846586294,44.6551774083415,44.9635999459422,3043143.36851376,0.0,1.0
2012-03-30,62.52,62.65,62.01,62.49,2786100,45.9108977400018,46.006361858783,45.5363846586294,45.8888675587446,3794022.34707844,0.0,1.0
2012-04-02,63.62,63.73,62.4,62.49,2982300,46.7186710527657,46.7994483840421,45.822777014973,45.8888675587446,4061201.26545783,0.0,1.0
2012-04-03,63.52,63.84,63.08,63.84,2940700,46.6452371152417,46.8802257153185,46.3221277901362,46.8802257153185,4004551.70885955,0.0,1.0
2012-04-04,62.55,63.02,62.43,63.02,2104400,45.932927921259,46.2780674276218,45.8448071962302,46.2780674276218,2865704.97368791,0.0,1.0
2012-04-05,62.22,62.6,62.0,62.13,1765300,45.6905959274298,45.969644890021,45.529041264877,45.6245053836582,2403929.38132069,0.0,1.0
2012-04-09,61.68,61.74,61.0801,61.11,2372000,45.2940526648002,45.3381130273146,44.8535224735938,44.8754792209135,3230114.14065183,0.0,1.0
2012-04-10,60.11,61.39,59.86,61.05,4561200,44.1411398456735,45.0810942459806,43.9575550018635,44.8314188583991,6211297.05663623,0.0,1.0
2012-04-11,60.43,60.91,60.23,60.81,2348700,44.3761284457503,44.7286113458655,44.2292605707023,44.6551774083415,3198384.94188405,0.0,1.0
2012-04-12,61.23,61.3,60.55,60.65,2330800,44.9635999459422,45.015003702209,44.4642491707791,44.5376831083031,3174009.29132854,0.0,1.0
2012-04-13,60.1,61.0,60.04,61.0,2139800,44.1337964519211,44.7947018896371,44.0897360894067,44.7947018896371,2913911.56752394,0.0,1.0
2012-04-16,60.07,60.86,59.4,60.41,3182300,44.1117662706639,44.6918943771035,43.6197588892531,44.3614416582455,4333554.90294955,0.0,1.0
2012-04-17,60.93,61.23,60.44,60.67,1812100,44.7432981333703,44.9635999459422,44.3834718395027,44.5523698958079,2467660.13249375,0.0,1.0
2012-04-18,60.7,61.1,60.4,60.68,2378700,44.5744000770651,44.8681358271611,44.3540982644931,44.5597132895603,3239237.9875078,0.0,1.0
2012-04-19,60.4,60.97,60.15,60.51,2346100,44.3540982644931,44.7726717083799,44.1705134206831,44.4348755957695,3194844.34459665,0.0,1.0
2012-04-20,61.08,61.32,60.86,60.88,2108400,44.8534490396563,45.0296904897138,44.6918943771035,44.7065811646083,2871152.04643774,0.0,1.0
2012-04-23,60.19,60.25,58.93,59.75,2537300,44.1998869956927,44.2439473582071,43.2746193828904,43.8767776705871,3455214.42203874,0.0,1.0
2012-04-24,59.96,60.64,59.84,60.21,1609800,44.0309889393875,44.5303397145507,43.9428682143587,44.2145737831975,2192174.42817088,0.0,1.0
2012-04-25,60.66,60.79,60.14,60.48,2897600,44.5450265020555,44.6404906208367,44.1631700269307,44.4128454145123,3945859.49998008,0.0,1.0
2012-04-26,60.84,60.89,60.08,60.32,1418200,44.6772075895987,44.7139245583607,44.1191096644163,44.2953511144739,1931259.6434538,0.0,1.0
2012-04-27,61.89,62.06,60.85,61.21,2865700,45.4482639336006,45.5731016273914,44.6845509833511,44.9489131584374,3902419.09480015,0.0,1.0
2012-04-30,61.84,62.0,61.52,61.9,3776200,45.4115469648386,45.529041264877,45.1765583647618,45.455607327353,5142309.02948122,0.0,1.0
2012-05-01,62.39,62.95,61.66,61.97,1626600,45.8154336212206,46.226663671355,45.2793658772954,45.5070110836198,2215052.13372018,0.0,1.0
2012-05-02,62.38,62.47,61.88,61.97,2836100,45.8080902274682,45.8741807712398,45.4409205398482,45.5070110836198,3862110.75645137,0.0,1.0
2012-05-03,62.08,62.78,61.71,62.52,2428100,45.5877884148962,46.1018259775642,45.3160828460574,45.9108977400018,3306509.33596826,0.0,1.0
2012-05-04,61.17,61.81,61.04,61.59,2089500,44.9195395834278,45.3895167835814,44.8240754646467,45.2279621210286,2845414.62769478,0.0,1.0
2012-05-07,62.17,62.24,61.03,61.09,2356100,45.6538789586678,45.7052827149346,44.8167320708943,44.8607924334087,3208462.02647124,0.0,1.0
2012-05-08,60.25,61.35,59.81,61.35,3884300,44.2439473582071,45.051720670971,43.9208380331015,45.051720670971,5289516.17054549,0.0,1.0
2012-05-09,59.59,59.97,58.89,59.08,1981600,43.7592833705487,44.0383323331399,43.2452458078808,43.3847702891764,2698479.84026799,0.0,1.0
2012-05-10,59.63,60.36,59.59,60.25,1419200,43.7886569455583,44.3247246894835,43.7592833705487,44.2439473582071,1932621.41164127,0.0,1.0
2012-05-11,58.79,59.73,58.73,59.12,3887600,43.1718118703568,43.8620908830823,43.1277515078424,43.4141438641859,5294010.0055641,0.0,1.0
2012-05-14,57.54,58.47,57.51,57.86,2271100,42.2538876513068,42.93682327028,42.2318574700496,42.4888762513836,3092711.73053726,0.0,1.0
2012-05-15,56.38,57.6,56.08,57.3,2771400,41.4020539760285,42.2979480138212,41.1817521634565,42.0776462012492,3774004.3547228,0.0,1.0
2012-05-16,55.91,56.76,55.53,56.43,2862000,41.0569144696657,41.6811029386197,40.7778655070745,41.4387709447905,3897380.55250655,0.0,1.0
2012-05-17,55.4,56.1,55.25,55.79,2124600,40.6824013882933,41.1964389509613,40.5722504820073,40.9687937446369,2893212.69107457,0.0,1.0
2012-05-18,54.91,55.87,54.56,55.77,2618000,40.3225750944258,41.0275408946561,40.0655563130918,40.9541069571321,3565109.11476665,0.0,1.0
2012-05-21,56.2,56.28,54.71,54.71,3089200,41.2698728884853,41.3286200385045,40.1757072193778,40.1757072193778,4206774.28469715,0.0,1.0
2012-05-22,55.72,56.63,55.3,56.27,2581600,40.9173899883701,41.5856388198385,40.6089674507693,41.3212766447521,3515540.75274316,0.0,1.0
2012-05-23,55.22,55.24,54.15,55.16,2131800,40.5502203007501,40.5649070882549,39.7644771692434,40.5061599382357,2903017.42202428,0.0,1.0
2012-05-24,55.33,55.6,54.81,55.26,2707400,40.6309976320265,40.8292692633413,40.2491411569018,40.5795938757597,3686851.19072545,0.0,1.0
2012-05-25,55.04,55.41,55.0099,55.2,2718000,40.4180392132069,40.6897447820457,40.3959355980122,40.5355335132453,3701285.93351252,0.0,1.0
2012-05-29,56.61,56.82,55.91,55.91,2310700,41.5709520323337,41.7251633011341,41.0569144696657,41.0569144696657,3146637.75076062,0.0,1.0
2012-05-30,55.61,55.86,55.35,55.58,1772400,40.8366126570937,41.0201975009037,40.6456844195313,40.8145824758365,2413597.93545165,0.0,1.0
2012-05-31,54.48,55.53,54.3,55.42,7458600,40.0068091630726,40.7778655070745,39.8746280755294,40.6970881757981,10156884.2029788,0.0,1.0
2012-06-01,53.65,53.95,53.49,53.5,2861000,39.3973074816234,39.6176092941954,39.279813181585,39.2871565753374,3896018.7843191,0.0,1.0
2012-06-04,53.98,54.32,53.54,53.8,2741600,39.6396394754526,39.8893148630342,39.316530150347,39.5074583879094,3733423.66273654,0.0,1.0
2012-06-05,53.81,54.06,53.5,53.9,2749800,39.5148017816618,39.6983866254718,39.2871565753374,39.5808923254334,3744590.1618737,0.0,1.0
2012-06-06,54.71,55.15,54.1,54.27,2842200,40.1757072193778,40.4988165444833,39.7277602004814,39.8525978942722,3870417.54239487,0.0,1.0
2012-06-07,54.67,56.05,54.65,55.76,2615400,40.1463336443682,41.1597219821993,40.1316468568634,40.9467635633797,3561568.51747926,0.0,1.0
2012-06-08,55.33,55.42,54.2101,54.34,2254400,40.6309976320265,40.6970881757981,39.8086109656953,39.904001650539,3069970.2018067,0.0,1.0
2012-06-11,54.25,56.0,54.18,55.7,2531300,39.8379111067674,41.1230050134373,39.7865073505006,40.9027032008653,3447043.81291399,0.0,1.0
2012-06-12,55.09,55.14,54.31,54.79,2095200,40.4547561819689,40.4914731507309,39.8819714692818,40.234454369397,2853176.70636329,0.0,1.0
2012-06-13,54.89,55.22,54.7,54.98,1686800,40.307888306921,40.5502203007501,40.1683638256254,40.3739788506925,2297030.57860519,0.0,1.0
2012-06-14,55.69,55.78,54.69,54.82,2025900,40.8953598071129,40.9614503508845,40.161020431873,40.2564845506542,2758806.17097241,0.0,1.0
2012-06-15,56.16,56.38,55.74,55.82,2620400,41.2404993134757,41.4020539760285,40.9320767758749,40.9908239258941,3568377.35841655,0.0,1.0
2012-06-18,56.96,57.04,55.74,55.75,2162000,41.8279708136677,41.8867179636868,40.9320767758749,40.9394201696273,2944142.82128552,0.0,1.0
2012-06-19,58.36,58.54,57.23,57.59,2651800,42.8560459390036,42.9882270265468,42.0262424449824,42.2906046200688,3611136.87950275,0.0,1.0
2012-06-20,58.52,58.99,57.92,58.44,2625500,42.973540239042,43.3186797454048,42.532936613898,42.9147930890228,3575322.37617259,0.0,1.0
2012-06-21,56.53,58.22,56.46,58.0,2782000,41.9306219119143,43.1841642970397,41.8787000379742,43.0209812646565,3750635.04496493,0.569787,1.0
2012-06-22,57.66,57.74,56.84,57.13,2660900,42.7687893055188,42.8281285900218,42.1605616393634,42.3756665456866,3587370.52162012,0.0,1.0
2012-06-25,57.42,57.61,56.92,57.03,2443800,42.5907714520099,42.7317022527045,42.2199009238663,42.3014924400579,3294680.77745697,0.0,1.0
2012-06-26,58.65,58.76,57.456,57.73,3222200,43.5031129512431,43.5847044674347,42.6174741300362,42.8207111794589,4344103.60959238,0.0,1.0
2012-06-27,59.36,59.77,58.64,58.99,2793800,44.029749101207,44.3338629342848,43.4956955406803,43.7553049103808,3766543.56169052,0.0,1.0
2012-06-28,59.45,59.51,58.7601,58.88,2674100,44.0965057962729,44.1410102596501,43.5847786415404,43.6737133941892,3605166.48948264,0.0,1.0
2012-06-29,61.45,61.6,60.72,61.07,2878200,45.5799879088473,45.6912490672903,45.0385169377576,45.2981263074581,3880329.90165997,0.0,1.0
2012-07-02,61.72,61.73,61.05,61.63,2008300,45.7802579940448,45.7876754046077,45.2832914863324,45.7135012989789,2707548.65593208,0.0,1.0
2012-07-03,62.29,63.24,61.48,61.67,2498100,46.2030503961285,46.9077043996013,45.6022401405359,45.7431709412304,3367886.91798234,0.0,1.0
2012-07-05,61.26,62.19,61.04,62.19,2332500,45.4390571081527,46.1288762904998,45.2758740757695,46.1288762904998,3144628.4120707,0.0,1.0
2012-07-06,60.8,60.94,60.56,60.67,2088500,45.0978562222606,45.2016999701408,44.9198383687517,45.0014298849432,2815672.64249074,0.0,1.0
2012-07-09,61.31,61.38,60.58,60.58,1691300,45.476144160967,45.5280660349071,44.9346731898774,44.9346731898774,2280175.79135485,0.0,1.0
2012-07-10,61.34,62.17,61.12,62.0,2679900,45.4983963926557,46.114041469374,45.3352133602725,45.9879454898052,3612985.92990708,0.0,1.0
2012-07-11,61.72,61.8,61.14,61.38,1921100,45.7802579940448,45.8395972785478,45.3500481813982,45.5280660349071,2589987.41368875,0.0,1.0
2012-07-12,60.95,61.29,60.25,60.94,3705700,45.2091173807037,45.4613093398413,44.6898986413026,45.2016999701408,4995948.34152642,0.0,1.0
2012-07-13,61.98,62.22,61.4,61.4,2369000,45.9731106686795,46.1511285221884,45.5429008560329,45.5429008560329,3193836.95956934,0.0,1.0
2012-07-16,62.97,63.035,61.71,61.88,1959000,46.7074343144038,46.7556474830624,45.7728405834819,45.8989365630507,2641083.41232433,0.0,1.0
2012-07-17,63.76,63.84,62.65,63.36,3109300,47.2934097488706,47.3527490333736,46.4700771763919,46.9967133263558,4191894.15719247,0.0,1.0
2012-07-18,63.15,63.85,63.01,63.19,1805800,46.8409477045355,47.3601664439365,46.7371039566552,46.8706173467869,2434542.33076839,0.0,1.0
2012-07-19,62.68,63.08,62.22,63.07,2539900,46.4923294080805,46.7890258305953,46.1511285221884,46.7816084200325,3424240.81621366,0.0,1.0
2012-07-20,62.37,62.49,62.14,62.14,2297500,46.2623896806315,46.3513986073859,46.0917892376854,46.0917892376854,3097442.13364734,0.0,1.0
2012-07-23,61.41,61.66,60.67,60.87,2486900,45.5503182665958,45.7357535306676,45.0014298849432,45.1497780962007,3352787.30888687,0.0,1.0
2012-07-24,60.68,61.55,60.17,61.55,2107900,45.0088472955061,45.654162014476,44.6305593567997,45.654162014476,2841827.32253112,0.0,1.0
2012-07-25,60.4,61.19,60.27,61.14,2297100,44.8011597997457,45.3871352342126,44.7047334624284,45.3500481813982,3096902.86189394,0.0,1.0
2012-07-26,62.11,62.21,61.46,61.54,2160800,46.0695370059968,46.1437111116255,45.5874053194101,45.6467446039131,2913146.01191956,0.0,1.0
2012-07-27,63.38,63.67,62.2,62.66,2353800,47.0115481474815,47.2266530538048,46.1362937010626,46.4774945869547,3173344.63293977,0.0,1.0
2012-07-30,63.1,63.8,62.96,63.38,2515400,46.8038606517211,47.3230793911221,46.7000169038409,47.0115481474815,3391210.42131731,0.0,1.0
2012-07-31,62.14,63.56,62.08,63.23,2805300,46.0917892376854,47.1450615376132,46.0472847743082,46.9002869890384,3782047.62460104,0.0,1.0
2012-08-01,61.87,62.7,61.84,62.36,2549000,45.8915191524879,46.5071642292062,45.8692669207993,46.2549722700686,3436509.24860373,0.0,1.0
2012-08-02,62.11,62.25,61.34,61.34,2340400,46.0695370059968,46.173380753877,45.4983963926557,45.4983963926557,3155279.02920054,0.0,1.0
2012-08-03,63.29,63.65,63.13,63.41,1869400,46.9447914524157,47.211818232679,46.8261128834097,47.0338003791701,2520286.53956054,0.0,1.0
2012-08-06,63.01,63.82,62.97,63.52,1953300,46.7371039566552,47.3379142122479,46.7074343144038,47.1153918953617,2633398.78983824,0.0,1.0
2012-08-07,62.94,63.6,62.89,63.45,1840700,46.6851820827151,47.1747311798647,46.6480950299008,47.0634700214216,2481593.79125339,0.0,1.0
2012-08-08,62.85,63.17,62.57,62.81,1429100,46.6184253876493,46.8557825256612,46.4107378918889,46.5887557453978,1926683.15699474,0.0,1.0
2012-08-09,62.77,63.31,62.592,62.93,1357800,46.5590861031463,46.9596262735414,46.4270561951272,46.6777646721523,1830557.96694945,0.0,1.0
2012-08-10,63.06,63.18,62.34,62.47,1393200,46.7741910094696,46.8631999362241,46.2401374489428,46.3365637862602,1878283.51712622,0.0,1.0
2012-08-13,62.19,62.97,62.12,62.95,1357000,46.1288762904998,46.7074343144038,46.0769544165597,46.692599493278,1829479.42344263,0.0,1.0
2012-08-14,62.35,62.71,62.28,62.56,2582200,46.2475548595057,46.5145816397691,46.1956329855656,46.403320481326,3481268.80413675,0.0,1.0
2012-08-15,62.89,62.98,61.9,62.32,2439000,46.6480950299008,46.7148517249666,45.9137713841765,46.2253026278171,3288209.51641605,0.0,1.0
2012-08-16,63.0,63.26,62.68,62.94,1409000,46.7296865460924,46.922539220727,46.4923294080805,46.6851820827151,1899584.7513859,0.0,1.0
2012-08-17,63.05,63.28,62.66,62.94,1501500,46.7667735989067,46.9373740418528,46.4774945869547,46.6851820827151,2024291.34436191,0.0,1.0
2012-08-20,62.78,63.09,62.72,62.84,989500,46.5665035137092,46.7964432411582,46.521999050332,46.6110079770864,1334023.49999741,0.0,1.0
2012-08-21,62.21,63.4201,61.93,63.05,1804900,46.1437111116255,47.0412919638386,45.9360236158651,46.7667735989067,2433328.96932322,0.0,1.0
2012-08-22,62.3,62.33,61.49,62.02,1936500,46.2104678066913,46.23272003838,45.6096575510987,46.0027803109309,2610749.37619503,0.0,1.0
2012-08-23,61.88,62.17,61.51,62.04,1417100,45.8989365630507,46.114041469374,45.6244923722245,46.0176151320567,1910505.00439245,0.0,1.0
2012-08-24,62.3,62.38,61.35,61.43,2530900,46.2104678066913,46.2698070911943,45.5058138032185,45.5651530877215,3412107.20176195,0.0,1.0
2012-08-27,61.97,62.55,61.88,62.24,1851100,45.9656932581166,46.3959030707631,45.8989365630507,46.1659633433141,2495614.85684204,0.0,1.0
2012-08-28,62.09,62.22,61.69,61.98,1980600,46.054702184871,46.1511285221884,45.7580057623562,45.9731106686795,2670204.08700846,0.0,1.0
2012-08-29,61.46,62.07,61.46,61.98,1590300,45.5874053194101,46.0398673637453,45.5874053194101,45.9731106686795,2144009.67361888,0.0,1.0
2012-08-30,61.29,61.34,60.7001,61.18,2160200,45.4613093398413,45.4983963926557,45.0237562907375,45.3797178236497,2912337.10428944,0.0,1.0
2012-08-31,61.38,62.01,61.22,61.53,2916800,45.5280660349071,45.9953629003681,45.4093874659012,45.6393271933502,3932369.62586402,0.0,1.0
2012-09-04,61.71,62.0,61.35,61.77,2409100,45.7728405834819,45.9879454898052,45.5058138032185,45.8173450468592,3247898.95284867,0.0,1.0
2012-09-05,61.82,62.24,61.67,61.76,1669900,45.8544320996735,46.1659633433141,45.7431709412304,45.8099276362963,2251324.75254742,0.0,1.0
2012-09-06,62.83,63.04,62.27,62.27,2238600,46.6035905665236,46.7593561883439,46.1882155750027,46.1882155750027,3018034.36795775,0.0,1.0
2012-09-07,63.35,63.57,63.17,63.38,3852300,46.9892959157929,47.1524789481761,46.8557825256612,47.0115481474815,5193591.43915111,0.0,1.0
2012-09-10,62.87,63.29,62.75,63.18,1843500,46.633260208775,46.9447914524157,46.5442512820206,46.8631999362241,2485368.69352726,0.0,1.0
2012-09-11,63.25,63.53,63.0878,63.0878,1581300,46.9151218101642,47.1228093059246,46.7948114108344,46.7948114108344,2131876.05916716,0.0,1.0
2012-09-12,63.49,63.71,63.17,63.4,1773000,47.0931396636731,47.2563226960563,46.8557825256612,47.0263829686073,2390322.04698879,0.0,1.0
2012-09-13,65.1,65.14,63.34,63.43,4205900,48.2873427642955,48.3170124065469,46.98187850523,47.0486352002959,5670307.66916533,0.0,1.0
2012-09-14,65.74,66.4,65.33,65.405,2703300,48.7620570403192,49.2516061374688,48.4579432072415,48.513573786463,3644533.32748156,0.0,1.0
2012-09-17,65.3,65.7,65.05,65.51,1406100,48.4356909755529,48.7323873980678,48.2502557114811,48.5914565973732,1895675.03117368,0.0,1.0
2012-09-18,65.24,65.39,64.92,65.15,1537700,48.3911865121757,48.5024476706187,48.1538293741638,48.3244298171098,2073095.43804549,0.0,1.0
2012-09-19,65.56,65.66,65.0,65.16,1780500,48.6285436501876,48.7027177558163,48.2131686586667,48.3318472276727,2400433.39236522,0.0,1.0
2012-09-20,64.87,65.23,64.68,64.88,1739100,48.1167423213494,48.3837691016128,47.9758115206549,48.1241597319123,2344618.76588731,0.0,1.0
2012-09-21,64.63,65.27,64.56,65.27,1926100,47.9387244678405,48.4134387438643,47.8868025939004,48.4134387438643,2596728.31060638,0.0,1.0
2012-09-24,64.73,64.83,64.12,64.31,1692700,48.0128985734692,48.0870726790979,47.560436529134,47.7013673298286,2282063.24249178,0.0,1.0
2012-09-25,64.34,65.34,64.33,64.855,2465000,47.7236195615172,48.4653606178044,47.7162021509543,48.1056162055051,3323262.18038769,0.0,1.0
2012-09-26,64.48,64.5,63.3,64.0,3943400,47.8274633093974,47.8422981305231,46.9522088629785,47.4714276023796,5316410.58099018,0.0,1.0
2012-09-27,65.42,65.5768,64.52,64.92,2730500,48.5246999023074,48.6410048999332,47.8571329516489,48.1538293741638,3681203.80671341,0.0,1.0
2012-09-28,65.39,65.51,64.93,65.32,2405700,48.5024476706187,48.5914565973732,48.1612467847266,48.4505257966786,3243315.14294469,0.0,1.0
2012-10-01,66.12,66.28,65.67,65.75,2258700,49.0439186417084,49.1625972107143,48.7101351663792,48.7694744508821,3045132.7735666,0.0,1.0
2012-10-02,65.95,66.46,65.84,66.4,2584200,48.9178226621396,49.296110600846,48.836231145948,49.2516061374688,3483965.16290379,0.0,1.0
2012-10-03,65.69,66.23,65.63,66.1,2584500,48.7249699875049,49.1255101579,48.6804655241277,49.0290838205826,3484369.61671885,0.0,1.0
2012-10-04,66.99,67.07,66.09,66.11,3053800,49.6892333606782,49.7485726451812,49.0216664100198,49.0365012311455,4117070.20140686,0.0,1.0
2012-10-05,67.58,68.1,67.42,67.67,3343500,50.1268605838877,50.512565933157,50.0081820148817,50.1936172789535,4507637.76881388,0.0,1.0
2012-10-08,67.28,67.43,66.94,67.0,3098000,49.9043382670015,50.0155994254446,49.6521463078639,49.6966507712411,4176659.73015864,0.0,1.0
2012-10-09,66.67,67.51,66.56,67.37,4092100,49.4518762226663,50.0749387099476,49.3702847064747,49.9710949620674,5516884.85532026,0.0,1.0
2012-10-10,66.07,66.89,65.94,66.71,3548400,49.006831588894,49.6150592550495,48.9104052515767,49.4815458649178,4783879.72449804,0.0,1.0
2012-10-11,66.61,66.78,66.43,66.7,2242300,49.4073717592891,49.5334677388579,49.2738583691574,49.4741284543549,3023022.6316768,0.0,1.0
2012-10-12,66.74,66.98,66.42,66.68,1555900,49.5037980966064,49.6818159501154,49.2664409585945,49.4592936332292,2097632.30282564,0.0,1.0
2012-10-15,67.49,67.61,66.88,67.04,1930300,50.0601038888218,50.1491128155763,49.6076418444866,49.7263204134926,2602390.66401718,0.0,1.0
2012-10-16,68.39,68.44,67.81,68.02,3328900,50.7276708394803,50.7647578922946,50.2974610268337,50.453226648654,4487954.34981443,0.0,1.0
2012-10-17,68.72,69.01,68.33,68.5,1876900,50.972445388055,51.1875502943783,50.6831663761031,50.8092623556719,2530397.88493698,0.0,1.0
2012-10-18,68.67,68.87,68.21,68.4,3240300,50.9353583352407,51.0837065464981,50.5941574493486,50.7350882500432,4368505.65643416,0.0,1.0
2012-10-19,67.95,68.62,67.66,68.37,2925500,50.4013047747139,50.8982712824263,50.1861998683906,50.7128360183545,3944098.78650068,0.0,1.0
2012-10-22,67.62,68.3,67.13,68.3,1797800,50.1565302261392,50.6609141444144,49.7930771085584,50.6609141444144,2423756.89570019,0.0,1.0
2012-10-23,66.89,67.15,66.4699,66.81,2207800,49.6150592550495,49.8079119296842,49.3034538373033,49.5557199705465,2976510.44294521,0.0,1.0
2012-10-24,66.93,67.27,66.78,67.27,1585200,49.644728897301,49.8969208564386,49.5334677388579,49.8969208564386,2137133.9587629,0.0,1.0
2012-10-25,66.77,67.57,66.56,67.45,2340200,49.526050328295,50.1194431733248,49.3702847064747,50.0304342465703,3155009.39332384,0.0,1.0
2012-10-26,66.47,66.87,66.19,66.55,1901700,49.3035280114089,49.6002244339238,49.0958405156485,49.3628672959119,2563832.73364838,0.0,1.0
2012-10-31,65.53,66.32,65.315,66.25,2376800,48.6062914184989,49.1922668529658,48.4468170913972,49.1403449790257,3204352.75876083,0.0,1.0
2012-11-01,66.23,66.31,65.66,65.95,2486000,49.1255101579,49.1848494424029,48.7027177558163,48.9178226621396,3351573.9474417,0.0,1.0
2012-11-02,66.38,67.0,66.25,66.98,1785300,49.236771316343,49.6966507712411,49.1403449790257,49.6818159501154,2406904.65340614,0.0,1.0
2012-11-05,66.06,66.21,65.68,65.88,1540700,48.9994141783312,49.1106753367742,48.717552576942,48.8659007881995,2077139.97619607,0.0,1.0
2012-11-06,66.51,66.59,66.1,66.12,1911800,49.3331976536604,49.3925369381634,49.0290838205826,49.0439186417084,2577449.34542198,0.0,1.0
2012-11-07,64.94,66.09,64.68,66.07,3499100,48.1686641952895,49.0216664100198,47.9758115206549,49.006831588894,4717414.48089028,0.0,1.0
2012-11-08,64.15,64.97,63.85,64.76,2937300,47.5826887608226,48.1909164269781,47.3601664439365,48.0351508051578,3960007.30322627,0.0,1.0
2012-11-09,63.86,64.45,63.51,63.75,3815900,47.3675838544994,47.8052110777088,47.1079744847988,47.2859923383078,5144517.70959081,0.0,1.0
2012-11-12,63.98,64.19,63.7,63.9,1461200,47.4565927812538,47.6123584030741,47.2489052854934,47.3972534967508,1969959.71520588,0.0,1.0
2012-11-13,64.34,64.56,63.41,63.54,2114000,47.7236195615172,47.8868025939004,47.0338003791701,47.1302267164875,2850051.21677061,0.0,1.0
2012-11-14,63.52,64.6,63.33,64.6,2850100,47.1153918953617,47.9164722361519,46.9744610946671,47.9164722361519,3842446.06098294,0.0,1.0
2012-11-15,63.43,63.79,63.14,63.61,2462900,47.0486352002959,47.3156619805592,46.8335302939726,47.1821485904276,3320431.00368228,0.0,1.0
2012-11-16,64.34,64.38,62.94,63.56,2925900,47.7236195615172,47.7532892037687,46.6851820827151,47.1450615376132,3944638.05825409,0.0,1.0
2012-11-19,65.34,65.39,64.88,65.21,2483400,48.4653606178044,48.5024476706187,48.1241597319123,48.368934280487,3348068.68104453,0.0,1.0
2012-11-20,65.68,65.68,64.85,65.06,3426000,48.717552576942,48.717552576942,48.1019075002237,48.257673122044,4618862.56795465,0.0,1.0
2012-11-21,66.13,66.14,65.44,65.62,1787100,49.0513360522713,49.0587534628341,48.5395347234331,48.6730481135648,2409331.37629648,0.0,1.0
2012-11-23,66.98,67.0,66.62,66.85,1122000,49.6818159501154,49.6966507712411,49.414789169852,49.585389612798,1512657.26831439,0.0,1.0
2012-11-26,66.63,67.08,66.55,66.68,1852600,49.4222065804148,49.7559900557441,49.3628672959119,49.4592936332292,2497637.12591733,0.0,1.0
2012-11-27,66.25,67.01,66.24,66.82,1999900,49.1403449790257,49.704068181804,49.1329275684628,49.5631373811094,2696223.94911048,0.0,1.0
2012-11-28,66.83,66.885,65.73,66.06,2170600,49.5705547916723,49.6113505497681,48.7546396297564,48.9994141783312,2926358.16987809,0.0,1.0
2012-11-29,67.34,67.4,66.86,67.14,2437900,49.9488427303787,49.993347193756,49.5928070233609,49.8004945191213,3286726.51909418,0.0,1.0
2012-11-30,67.26,67.45,66.78,67.44,3938100,49.8895034458758,50.0304342465703,49.5334677388579,50.0230168360075,5309265.2302575,0.0,1.0
2012-12-03,67.49,67.78,67.15,67.52,2013500,50.0601038888218,50.2752087951451,49.8079119296842,50.0823561205104,2714559.18872641,0.0,1.0
2012-12-04,67.72,67.8475,67.38,67.7,1676300,50.2307043317679,50.3252763164445,49.9785123726302,50.2158695106421,2259953.10060198,0.0,1.0
2012-12-05,67.77,68.17,67.74,67.85,1639300,50.2677913845822,50.5644878070971,50.2455391528936,50.3271306690852,2210070.46341158,0.0,1.0
2012-12-06,68.54,68.57,67.85,67.97,1845300,50.8389319979234,50.861184229612,50.3271306690852,50.4161395958397,2487795.4164176,0.0,1.0
2012-12-07,68.915,68.94,68.51,68.63,1703000,51.1170848940311,51.1356284204382,50.8166797662347,50.9056886929892,2295949.49014208,0.0,1.0
2012-12-10,69.74,69.83,68.97,69.03,2658300,51.729021265468,51.7957779605338,51.1578806521268,51.2023851155041,3583865.25522295,0.0,1.0
2012-12-11,69.96,70.3,69.768,70.08,1805000,51.8922042978512,52.1443962569888,51.749790015044,51.9812132246056,2433463.78726157,0.0,1.0
2012-12-12,70.22,70.69,69.87,70.2,2541800,52.0850569724858,52.4336752689408,51.8254476027853,52.0702221513601,3426802.35704236,0.0,1.0
2012-12-13,69.56,70.3,69.37,70.3,1939500,51.5955078753363,52.1443962569888,51.4545770746417,52.1443962569888,2614793.9143456,0.0,1.0
2012-12-14,69.9,69.99,69.55,69.78,1795800,51.8476998344739,51.9144565295398,51.5880904647734,51.7586909077195,2421060.53693315,0.0,1.0
2012-12-17,70.59,70.62,69.84,70.0,3792400,52.3595011633121,52.3817533950007,51.8031953710967,51.9218739401026,5112835.49407799,0.0,1.0
2012-12-18,71.214,71.54,70.23,70.42,3842800,52.9514164601577,53.1938148897644,52.2197598505473,52.361035008907,5168155.59421175,0.174008,1.0
2012-12-19,70.84,71.42,70.75,71.42,2401800,52.6733274642285,53.1045884739582,52.6064076523739,53.1045884739582,3230164.49104241,0.0,1.0
2012-12-20,70.71,71.04,70.44,70.84,2047700,52.5766655137719,52.8220381572388,52.375906078208,52.6733274642285,2753937.80843848,0.0,1.0
2012-12-21,69.59,70.17,69.46,69.98,2754300,51.7438856329145,52.1751466426442,51.6472236824578,52.0338714842845,3704239.34452415,0.0,1.0
2012-12-24,69.26,69.71,69.22,69.67,459700,51.4985129894476,51.8331120487207,51.4687708508456,51.8033699101186,618247.404668247,0.0,1.0
2012-12-26,69.09,69.66,69.06,69.15,921400,51.3721089003889,51.7959343754681,51.3498022964374,51.416722108292,1239184.59573923,0.0,1.0
2012-12-27,69.36,69.69,68.76,69.22,1699600,51.5728683359527,51.8182409794196,51.126736256922,51.4687708508456,2285780.48504275,0.0,1.0
2012-12-28,69.43,69.53,69.04,69.04,1482800,51.6249170785063,51.6992724250114,51.3349312271363,51.3349312271363,1994207.63898646,0.0,1.0
2012-12-31,70.53,70.53,69.26,69.4,1262900,52.4428258900627,52.4428258900627,51.4985129894476,51.6026104745548,1698465.62400594,0.0,1.0
2013-01-02,71.86,72.02,71.595,71.69,2393000,53.4317519985808,53.550720552989,53.2347103303422,53.3053479095221,3218329.43087038,0.0,1.0
2013-01-03,71.73,72.5,71.54,71.98,2432500,53.3350900481241,53.9076262162136,53.1938148897644,53.5209784143869,3271452.71232437,0.0,1.0
2013-01-04,72.25,72.37,71.74,71.74,2233100,53.7217378499508,53.8109642657569,53.3425255827746,53.3425255827746,3003281.00797185,0.0,1.0
2013-01-07,72.1,72.34,71.8,72.12,1327900,53.6102048301931,53.7886576618054,53.3871387906777,53.6250758994941,1785883.68209477,0.0,1.0
2013-01-08,71.89,72.21,71.6,72.08,1622800,53.4540586025323,53.6919957113487,53.2384280976675,53.595333760892,2182492.68717779,0.0,1.0
2013-01-09,72.71,72.88,72.03,72.2,1413100,54.0637724438743,54.190176532933,53.5581560876395,53.6845601766982,1900468.58285121,0.0,1.0
2013-01-10,73.45,73.7,72.9107,73.24,2969300,54.6140020080122,54.799890374275,54.2130036243101,54.4578557803515,3993391.38281798,0.0,1.0
2013-01-11,73.35,73.66,73.18,73.5,1648200,54.5396466615071,54.770148235673,54.4132425724484,54.6511796812648,2216652.97449251,0.0,1.0
2013-01-14,73.72,73.92,73.26,73.44,2467500,54.8147614435761,54.9634721365863,54.4727268496525,54.6065664733617,3318523.9743722,0.0,1.0
2013-01-15,73.49,73.54,73.12,73.26,2404000,54.6437441466143,54.6809218198668,54.3686293645453,54.4727268496525,3233123.25608542,0.0,1.0
2013-01-16,73.52,73.675,73.04,73.26,1882300,54.6660507505658,54.7813015376487,54.3091450873412,54.4727268496525,2531492.47293244,0.0,1.0
2013-01-17,73.8,74.19,73.64,73.94,2509000,54.8742457207802,55.1642315721501,54.755277166372,54.9783432058873,3374337.04222891,0.0,1.0
2013-01-18,73.67,73.81,73.19,73.73,1654300,54.7775837703235,54.8816812554307,54.4206781070989,54.8221969782266,2224856.82302084,0.0,1.0
2013-01-22,74.02,74.16,73.43,73.57,1614900,55.0378274830914,55.1419249681986,54.5991309387112,54.7032284238184,2171868.030887,0.0,1.0
2013-01-23,74.12,74.23,73.79,74.18,1470700,55.1121828295965,55.1939737107522,54.8668101861296,55.1567960374996,1977934.43124993,0.0,1.0
2013-01-24,74.31,74.62,74.015,74.23,1414400,55.2534579879563,55.4839595621222,55.0341097157662,55.1939737107522,1902216.94401298,0.0,1.0
2013-01-25,74.18,74.42,73.62,74.15,2291000,55.1567960374996,55.3352488691119,54.7404060970709,55.1344894335481,3081150.32433099,0.0,1.0
2013-01-28,74.01,74.18,73.44,73.88,3404100,55.0303919484409,55.1567960374996,54.6065664733617,54.9337299979842,4578150.9467722,0.0,1.0
2013-01-29,74.64,74.84,74.05,74.51,2308000,55.4988306314232,55.6475413244334,55.060134087043,55.4021686809665,3104013.50875422,0.0,1.0
2013-01-30,74.14,74.75,74.01,74.44,3299600,55.1270538988976,55.5806215125788,55.0303919484409,55.3501199384129,4437609.60722938,0.0,1.0
2013-01-31,73.62,74.56,73.46,74.56,3125500,54.7404060970709,55.4393463542191,54.6214375426627,55.4393463542191,4203463.70087146,0.0,1.0
2013-02-01,74.95,75.0,73.92,74.24,2495900,55.7293322055891,55.7665098788416,54.9634721365863,55.2014092454027,3356718.94129101,0.0,1.0
2013-02-04,74.11,74.53,73.8799,74.52,2695500,55.104747294946,55.4170397502675,54.9336556426377,55.409604215617,3625159.6242838,0.0,1.0
2013-02-05,74.46,74.66,74.13,74.45,2487400,55.364991007714,55.5137017007242,55.1196183642471,55.3575554730634,3345287.34907939,0.0,1.0
2013-02-06,74.07,74.37,74.0,74.33,2088900,55.075005156344,55.2980711958594,55.0229564137904,55.2683290572573,2809347.40833479,0.0,1.0
2013-02-07,73.02,74.3,72.73,74.07,2704000,54.2942740180402,55.2460224533058,54.0786435131753,55.075005156344,3636591.21649541,0.0,1.0
2013-02-08,73.21,73.38,73.02,73.14,2175500,54.4355491763999,54.5619532654586,54.2942740180402,54.3835004338463,2925815.15957314,0.0,1.0
2013-02-11,73.07,73.23,72.66,72.95,1991100,54.3314516912928,54.450420245701,54.0265947706218,54.2422252754866,2677816.85324113,0.0,1.0
2013-02-12,73.01,73.2,72.92,73.12,1368400,54.2868384833897,54.4281136417494,54.2199186715351,54.3686293645453,1840351.85675012,0.0,1.0
2013-02-13,71.81,73.54,71.57,72.58,3749600,53.3945743253282,54.6809218198668,53.2161214937159,53.9671104934177,5042811.54784438,0.0,1.0
2013-02-14,71.45,71.8,71.19,71.74,2146800,53.1268950779098,53.3871387906777,52.9335711769965,53.3425255827746,2887216.72469391,0.0,1.0
2013-02-15,71.73,71.99,71.43,71.67,1824900,53.3350900481241,53.5284139490374,53.1120240086088,53.2904768402211,2454295.60317399,0.0,1.0
2013-02-19,72.75,73.02,71.83,71.96,4328000,54.0935145824764,54.2942740180402,53.4094453946292,53.5061073450859,5820697.77551484,0.0,1.0
2013-02-20,71.72,72.74,71.63,72.66,2757800,53.3276545134736,54.0860790478259,53.260734701619,54.0265947706218,3708946.47072894,0.0,1.0
2013-02-21,71.31,71.36,70.731,71.21,2749000,53.0227975928026,53.0599752660552,52.592280136538,52.9484422462975,3697111.41055691,0.0,1.0
2013-02-22,71.56,71.78,71.01,71.78,2419900,53.2086859590654,53.3722677213767,52.7997315532872,53.3722677213767,3254507.05798715,0.0,1.0
2013-02-25,70.34,71.8,70.24,71.79,3218700,52.3015507317029,53.3871387906777,52.2271953851978,53.3797032560272,4328807.74723883,0.0,1.0
2013-02-26,70.08,70.49,69.63,70.49,2417300,52.1082268307896,52.4130837514606,51.7736277715166,52.4130837514606,3251010.33566359,0.0,1.0
2013-02-27,70.98,71.06,69.92,69.99,2398400,52.7774249493357,52.8369092265398,51.9892582763814,52.041307018935,3225591.85415776,0.0,1.0
2013-02-28,71.32,71.74,70.7,70.93,2501100,53.0302331274531,53.3425255827746,52.5692299791214,52.7402472760832,3363712.38593812,0.0,1.0
2013-03-01,71.3,71.31,70.4,70.7,2105400,53.0153620581521,53.0227975928026,52.346163939606,52.5692299791214,2831538.14615734,0.0,1.0
2013-03-04,71.24,71.26,70.71,71.05,2193800,52.970748850249,52.9856199195501,52.5766655137719,52.8294736918893,2950426.70515815,0.0,1.0
2013-03-05,71.65,71.96,71.44,71.44,2536400,53.27560577092,53.5061073450859,53.1194595432593,53.1194595432593,3411187.11594636,0.0,1.0
2013-03-06,71.85,72.01,71.64,71.89,1520600,53.4243164639303,53.5432850183385,53.2681702362695,53.4540586025323,2045044.60199812,0.0,1.0
2013-03-07,71.64,71.99,71.57,71.86,2062400,53.2681702362695,53.5284139490374,53.2161214937159,53.4317519985808,2773707.73849857,0.0,1.0
2013-03-08,72.91,73.05,71.7645,72.44,4217500,54.2124831368846,54.3165806219917,53.3607426426684,53.8630130083105,5672087.07676383,0.0,1.0
2013-03-11,72.86,73.2,72.42,73.16,2292100,54.175305463632,54.4281136417494,53.8481419390095,54.3983715031474,3082629.70685249,0.0,1.0
2013-03-12,73.29,73.33,72.66,72.86,2833000,54.495033453604,54.5247755922061,54.0265947706218,54.175305463632,3810082.43947171,0.0,1.0
2013-03-13,72.14,73.3995,72.05,73.31,2693200,53.6399469687951,54.5764525580271,53.5730271569405,54.5099045229051,3622066.36992065,0.0,1.0
2013-03-14,72.29,72.65,71.801,72.24,3258000,53.7514799885528,54.0191592359713,53.3878823441428,53.7143023153002,4381662.05005253,0.0,1.0
2013-03-15,71.19,72.43,71.02,72.43,2532500,52.9335711769965,53.85557747366,52.8071670879377,53.85557747366,3405942.03246103,0.0,1.0
2013-03-18,70.5,71.09,70.2707,70.57,2705900,52.4205192861111,52.8592158304913,52.2500224765749,52.4725680286647,3639146.51357801,0.0,1.0
2013-03-19,70.05,71.61,69.53,71.06,3536600,52.0859202268381,53.245863632318,51.6992724250114,52.8369092265398,4756349.29595328,0.0,1.0
2013-03-20,71.05,71.19,70.2,70.42,4378300,52.8294736918893,52.9335711769965,52.1974532465958,52.361035008907,5888345.90354359,0.0,1.0
2013-03-21,70.9,71.07,70.7001,70.92,2525800,52.7179406721316,52.8443447611903,52.5693043344679,52.7328117414326,3396931.24801188,0.0,1.0
2013-03-22,71.59,71.68,70.96,71.0,2894200,53.230992563017,53.2979123748716,52.7625538800347,52.7922960186367,3892389.90339534,0.0,1.0
2013-03-25,72.24,72.3,71.6,71.97,4659700,53.7143023153002,53.7589155232033,53.2384280976675,53.5135428797364,6266798.85040816,0.0,1.0
2013-03-26,73.53,73.58,72.4401,72.55,3769000,54.6734862852163,54.7106639584689,53.863087363657,53.9448038894661,5068902.47595089,0.0,1.0
2013-03-27,74.48,74.51,72.85,73.2,3799700,55.379862077015,55.4021686809665,54.1678699289815,54.4281136417494,5110190.69723284,0.0,1.0
2013-03-28,74.59,74.72,74.15,74.44,1717400,55.4616529581706,55.5583149086273,55.1344894335481,55.3501199384129,2309719.58402708,0.0,1.0
2013-04-01,74.08,74.84,74.01,74.84,1286700,55.0824406909945,55.6475413244334,55.0303919484409,55.6475413244334,1730474.08219846,0.0,1.0
2013-04-02,74.87,75.09,74.1175,74.16,3612100,55.669847928385,55.8334296906962,55.1103239459339,55.1419249681986,4857888.73265646,0.0,1.0
2013-04-03,73.66,75.04,73.38,74.94,4271600,54.770148235673,55.7962520174437,54.5619532654586,55.7218966709385,5744845.79895776,0.0,1.0
2013-04-04,73.5,74.13,73.13,73.78,2897100,54.6511796812648,55.1196183642471,54.3760648991958,54.8593746514791,3896290.09367931,0.0,1.0
2013-04-05,73.87,73.95,72.37,72.83,3431800,54.9262944633337,54.9857787405378,53.8109642657569,54.1529988596805,4615404.48845006,0.0,1.0
2013-04-08,74.32,74.5,73.74,74.03,2977800,55.2608935226068,55.394733146316,54.8296325128771,55.0452630177419,4004822.9750296,0.0,1.0
2013-04-09,75.35,75.6,74.31,74.77,3936100,56.0267535916095,56.2126419578723,55.2534579879563,55.5954925818798,5293634.12989926,0.0,1.0
2013-04-10,76.26,76.59,75.68,75.75,3695500,56.7033872448062,56.9487598882731,56.2721262350765,56.32417497763,4970052.82565044,0.0,1.0
2013-04-11,76.71,76.8,75.93,76.18,2811000,57.0379863040792,57.1049061159338,56.4580146013393,56.6439029676021,3780494.78904164,0.0,1.0
2013-04-12,75.45,76.45,75.31,76.21,2127400,56.1011089381147,56.8446624031659,55.9970114530075,56.6662095715536,2861125.7965874,0.0,1.0
2013-04-15,72.45,75.03,72.42,75.03,6561000,53.870448542961,55.7888164827932,53.8481419390095,55.7888164827932,8823844.29416656,0.0,1.0
2013-04-16,73.48,73.79,73.0,73.31,2424900,54.6363086119638,54.8668101861296,54.2794029487392,54.5099045229051,3261231.52399398,0.0,1.0
2013-04-17,72.01,73.11,71.47,73.1,4493200,53.5432850183385,54.3611938298948,53.1417661472108,54.3537582952443,6042874.13238061,0.0,1.0
2013-04-18,71.83,72.65,71.34,72.65,2802600,53.4094453946292,54.0191592359713,53.0451041967541,54.0191592359713,3769197.68615017,0.0,1.0
2013-04-19,72.56,72.56,71.675,72.26,3216100,53.9522394241166,53.9522394241166,53.2941946075463,53.7291733846013,4325311.02491527,0.0,1.0
2013-04-22,72.78,72.97,72.15,72.54,3065600,54.1158211864279,54.2570963447876,53.6473825034456,53.9373683548156,4122904.59810959,0.0,1.0
2013-04-23,73.19,73.64,72.57,72.78,3498800,54.4206781070989,54.755277166372,53.9596749587671,54.1158211864279,4705512.33294162,0.0,1.0
2013-04-24,72.36,73.32,71.65,73.32,3654400,53.8035287311064,54.5173400575556,53.27560577092,54.5173400575556,4914777.71507427,0.0,1.0
2013-04-25,73.19,73.53,72.46,72.82,4362500,54.4206781070989,54.6734862852163,53.8778840776115,54.1455633250299,5867096.59096199,0.0,1.0
2013-04-26,72.04,73.01,71.98,73.01,2326000,53.56559162229,54.2868384833897,53.5209784143869,54.2868384833897,3128221.58637882,0.0,1.0
2013-04-29,71.61,72.5,71.5,72.25,2587600,53.245863632318,53.9076262162136,53.1640727511623,53.7217378499508,3480045.64785633,0.0,1.0
2013-04-30,72.35,72.52,71.585,71.68,2596800,53.7960931964559,53.9224972855146,53.2272747956917,53.2979123748716,3492418.6653089,0.0,1.0
2013-05-01,71.22,72.34,70.88,72.12,2409500,52.955877780948,53.7886576618054,52.7030696028306,53.6250758994941,3240520.16869293,0.0,1.0
2013-05-02,71.86,72.18,71.42,71.42,3100700,53.4317519985808,53.6696891073972,53.1045884739582,53.1045884739582,4170110.34947756,0.0,1.0
2013-05-03,73.44,73.971,72.81,72.81,4520500,54.6065664733617,55.0013933633039,54.1381277903794,54.1381277903794,6079589.71677792,0.0,1.0
2013-05-06,72.81,73.45,72.662,73.03,1370100,54.1381277903794,54.6140020080122,54.0280818775519,54.3017095526907,1842638.17519244,0.0,1.0
2013-05-07,73.74,73.9,72.87,72.87,2754400,54.8296325128771,54.9486010672853,54.1827409982825,54.1827409982825,3704373.83384429,0.0,1.0
2013-05-08,73.47,74.175,73.17,73.7,2950500,54.6288730773132,55.1530782701744,54.4058070377979,54.799890374275,3968107.39063229,0.0,1.0
2013-05-09,72.81,73.97,72.6,73.68,2222400,54.1381277903794,55.0006498098389,53.9819815627187,54.785019304974,2988890.65071724,0.0,1.0
2013-05-10,72.25,73.03,71.72,72.57,2689400,53.7217378499508,54.3017095526907,53.3276545134736,53.9596749587671,3616955.77575546,0.0,1.0
2013-05-13,71.91,72.26,71.74,72.25,1719800,53.4689296718333,53.7291733846013,53.3425255827746,53.7217378499508,2312947.32771036,0.0,1.0
2013-05-14,72.11,72.53,71.87,72.17,2269900,53.6176403648436,53.9299328201651,53.4391875332313,53.6622535727467,3052773.07778215,0.0,1.0
2013-05-15,71.95,72.46,71.66,71.99,1910000,53.4986718104354,53.8778840776115,53.2830413055705,53.5284139490374,2568746.01461029,0.0,1.0
2013-05-16,71.22,71.9,71.0,71.9,2919200,52.955877780948,53.4614941371828,52.7922960186367,53.4614941371828,3926012.23342951,0.0,1.0
2013-05-17,70.76,71.41,70.65,71.28,5541400,52.6138431870244,53.0971529393077,52.5320523058688,53.0004909888511,7452591.18605314,0.0,1.0
2013-05-20,69.73,70.89,69.515,70.71,6723500,51.8479831180217,52.7105051374811,51.6881191230357,52.5766655137719,9042389.43938864,0.0,1.0
2013-05-21,68.75,69.7,67.616,69.51,6069200,51.1193007222715,51.8256765140701,50.2761110929034,51.6844013557104,8162425.81773445,0.0,1.0
2013-05-22,67.56,69.95,67.25,68.91,5685900,50.2344720988605,52.0115648803329,50.0039705246947,51.2382692766797,7646928.25365062,0.0,1.0
2013-05-23,68.12,68.21,66.1,66.56,5154900,50.6508620392892,50.7177818511438,49.1488840398857,49.4909186338093,6932789.96372493,0.0,1.0
2013-05-24,67.5,67.72,66.67,67.39,4718300,50.1898588909575,50.3534406532687,49.5727095149649,50.1080680098018,6345609.59200824,0.0,1.0
2013-05-28,67.48,68.17,67.285,67.77,3074100,50.1749878216564,50.6880397125418,50.0299948959714,50.3906183265213,4134336.19032121,0.0,1.0
2013-05-29,67.32,67.595,66.92,67.19,2793000,50.0560192672482,50.2604964701373,49.7585978812278,49.9593573167916,3756286.71141704,0.0,1.0
2013-05-30,67.15,67.76,66.87,66.93,1715300,49.9296151781895,50.3831827918708,49.7214202079752,49.7660334158783,2306895.30830421,0.0,1.0
2013-05-31,68.34,68.5,66.55,66.66,7183700,50.8144438016005,50.9334123560087,49.4834830991588,49.5652739803144,9661309.29065757,0.0,1.0
2013-06-03,67.59,68.19,66.56,67.76,6206100,50.2567787028121,50.7029107818428,49.4909186338093,50.3831827918708,8346541.69700154,0.0,1.0
2013-06-04,67.21,67.92,66.82,67.61,2291900,49.9742283860926,50.502151346279,49.6842425347226,50.2716497721131,3082360.72821222,0.0,1.0
2013-06-05,65.26,67.1,65.18,67.09,6216000,48.5242991292427,49.892437504937,48.4648148520386,49.8850019702865,8359856.13969508,0.0,1.0
2013-06-06,66.49,66.5,65.06,65.07,4258600,49.4388698912557,49.4463054259062,48.3755884362325,48.383023970883,5727362.18734,0.0,1.0
2013-06-07,66.29,68.19,65.965,66.68,8621700,49.2901591982455,50.7029107818428,49.0485043221038,49.5801450496155,11595265.7142228,0.0,1.0
2013-06-10,66.2,66.37,65.55,66.03,2276200,49.2232393863909,49.3496434754496,48.7399296341076,49.0968352973322,3061245.90495076,0.0,1.0
2013-06-11,65.3,66.0,64.87,65.13,3274300,48.5540412678448,49.0745286933806,48.2343132778727,48.4276371787861,4403583.80923481,0.0,1.0
2013-06-12,64.14,65.8,63.43,65.8,4789000,47.6915192483854,48.9258180003704,47.163596288199,48.9258180003704,6440693.54134486,0.0,1.0
2013-06-13,65.48,65.5,64.27,64.27,3444200,48.687880891554,48.702751960855,47.788181198842,47.788181198842,4632081.164147,0.0,1.0
2013-06-14,64.79,65.95,64.72,65.63,2642500,48.1748290006687,49.0373510201281,48.1227802581151,48.7994139113117,3553880.28461136,0.0,1.0
2013-06-17,64.51,65.48,64.45,65.16,2048200,47.9666340304543,48.687880891554,47.9220208225512,48.4499437827376,2754610.25503917,0.0,1.0
2013-06-18,64.06,64.84,63.97,64.14,3901800,47.6320349711813,48.2120066739212,47.5651151593266,47.6915192483854,5247504.29309237,0.0,1.0
2013-06-19,61.63,64.494,61.61,64.17,5167400,45.8252000511068,47.9547371750135,45.8103289818058,47.7138258523369,6949601.12874201,0.0,1.0
2013-06-20,58.81,60.8099,58.291,60.54,6803100,43.7283792796623,45.2154118544183,43.3424750313008,45.014726774201,9149442.93821744,0.0,1.0
2013-06-21,59.84,60.14,57.69,59.17,4960800,44.4942393486651,44.7173053881805,42.895599398805,43.9960585270808,6671746.19333966,0.0,1.0
2013-06-24,58.95,59.47,57.74,58.89,5618100,43.8324767647695,44.2191245665961,42.9327770720575,43.7878635568664,7555744.49459796,0.0,1.0
2013-06-25,60.21,60.6,59.31,60.04,4086400,44.7693541307341,45.059339982104,44.100156012188,44.6429500416753,5495771.57806466,0.0,1.0
2013-06-26,61.53,61.96,60.66,60.66,4541700,45.7508447046017,46.0705726945737,45.1039531900071,45.1039531900071,6108101.45264689,0.0,1.0
2013-06-27,63.43,63.71,62.13,62.2,5490400,47.5040002693737,47.7136978899858,46.5304041736747,46.5828285788277,7331089.38247721,0.457807,1.0
2013-06-28,65.248,65.3,62.8,63.0,4348100,48.865536963205,48.904480807033,47.0321806229965,47.1819646377194,5805826.4869498,0.0,1.0
2013-07-01,66.0,66.4,64.97,65.52,4456100,49.4287248585632,49.728292888009,48.6573371827402,49.0692432232282,5950034.131804,0.0,1.0
2013-07-02,65.08,66.3,64.56,65.71,3875700,48.7397183908378,49.6534008806476,48.3502799525582,49.211538037215,5175051.56630972,0.0,1.0
2013-07-03,64.97,65.52,64.19,64.19,3528600,48.6573371827402,49.0692432232282,48.0731795253208,48.0731795253208,4711584.21881995,0.0,1.0
2013-07-05,64.49,65.82,63.44,65.55,3485200,48.2978555474052,49.2939192453126,47.5114894701098,49.0917108254366,4653634.10968409,0.0,1.0
2013-07-08,64.64,65.67,64.61,65.37,2723600,48.4101935584474,49.1815812342704,48.3877259562389,48.956905212186,3636703.16226776,0.0,1.0
2013-07-09,64.75,65.43,64.57,65.29,2575000,48.492574766545,49.0018404166029,48.3577691532943,48.8969916062968,3438284.12499614,0.0,1.0
2013-07-10,64.28,64.85,64.02,64.63,3099100,48.1405823319461,48.5674667739064,47.9458631128063,48.4027043577112,4138091.77933031,0.0,1.0
2013-07-11,65.76,65.87,65.0,65.75,3971200,49.2489840408957,49.3313652489933,48.6798047849486,49.2414948401596,5302568.51152803,0.0,1.0
2013-07-12,65.13,65.67,64.83,65.37,3287200,48.7771643945185,49.1815812342704,48.5524883724341,48.956905212186,4389253.42745139,0.0,1.0
2013-07-15,66.16,66.33,65.46,65.5,2721000,49.5485520703415,49.675868482856,49.0243080188113,49.0542648217559,3633231.4967435,0.0,1.0
2013-07-16,65.58,66.61,64.47,66.61,5125500,49.1141784276451,49.8855661034681,48.2828771459329,49.8855661034681,6843854.47870591,0.0,1.0
2013-07-17,66.9,67.17,65.8,66.02,6533600,50.1027529248163,50.3049613446923,49.2789408438403,49.4437032600355,8724028.41129119,0.0,1.0
2013-07-18,66.71,67.36,66.51,67.07,3037100,49.9604581108296,50.447256158679,49.8106740961066,50.2300693373308,4055305.90913622,0.0,1.0
2013-07-19,66.09,66.45,65.73,66.43,2808600,49.4961276651885,49.7657388916898,49.2265164386873,49.7507604902175,3750199.91979191,0.0,1.0
2013-07-22,66.66,66.74,65.77,66.37,2749500,49.9230121071488,49.982925713038,49.2564732416318,49.7058252858006,3671286.29191336,0.0,1.0
2013-07-23,67.66,67.72,66.65,66.89,3538400,50.6719321807634,50.7168673851803,49.9155229064127,50.0952637240802,4724669.72733451,0.0,1.0
2013-07-24,67.21,67.6299,66.72,67.57,2702000,50.3349181476369,50.6493896865476,49.9679473115657,50.6045293741381,3607861.63329692,0.0,1.0
2013-07-25,67.37,67.62,66.84,67.09,1827100,50.4547453594152,50.6419753778188,50.0578177203995,50.2450477388031,2439646.18438076,0.0,1.0
2013-07-26,67.39,67.7,66.65,67.05,3475400,50.4697237608875,50.701888983708,49.9155229064127,50.2150909358585,4640548.60116955,0.0,1.0
2013-07-29,65.62,67.18,65.54,67.1,2770300,49.1441352305897,50.3124505454284,49.0842216247005,50.2525369395392,3699059.6161075,0.0,1.0
2013-07-30,65.35,66.06,65.16,66.0,2522800,48.9419268107137,49.4736600629801,48.7996319967269,49.4287248585632,3368583.76331661,0.0,1.0
2013-07-31,66.07,67.008,64.62,65.1,4759700,49.4811492637162,50.1836362927667,48.3952151569751,48.7546967923101,6355417.84456083,0.0,1.0
2013-08-01,67.65,68.02,66.665,66.73,4123100,50.6644429800273,50.9415434072647,49.9267567075169,49.9754365123019,5505393.89350353,0.0,1.0
2013-08-02,69.11,69.48,67.74,67.74,3967200,51.7578662875046,52.034966714742,50.7318457866526,50.7318457866526,5297227.48764454,0.0,1.0
2013-08-05,68.72,69.09,68.44,69.02,2802400,51.4657874587949,51.7428878860323,51.2560898381828,51.6904634808793,3741921.3327725,0.0,1.0
2013-08-06,68.81,68.96,67.91,68.65,3068000,51.5331902654202,51.6455282764624,50.8591621991671,51.4133630536419,4096565.31863618,0.0,1.0
2013-08-07,68.82,69.0748,68.3,68.53,4103100,51.5406794661563,51.7315043009134,51.1512410278768,51.3234926448081,5478688.77408609,0.0,1.0
2013-08-08,70.28,70.49,69.15,69.41,2836500,52.6341027736337,52.7913759890927,51.7878230904492,51.982542309589,3787453.56137924,0.0,1.0
2013-08-09,70.02,70.33,69.508,69.85,2072200,52.4393835544939,52.6715487773144,52.0559364768032,52.3120671419794,2766917.42284155,0.0,1.0
2013-08-12,69.03,70.63,68.6899,69.95,4291300,51.6979526816154,52.8962247993988,51.4432449645791,52.3869591493408,5729983.94780425,0.0,1.0
2013-08-13,68.94,69.06,68.34,68.82,2863300,51.6305498749901,51.7204202838239,51.1811978308214,51.5406794661563,3823238.42139862,0.0,1.0
2013-08-14,69.2,69.8,68.73,68.79,3983900,51.8252690941299,52.2746211382987,51.473276659531,51.5182118639479,5319526.26235811,0.0,1.0
2013-08-15,68.0,68.37,67.47,68.23,2805500,50.9265650057924,51.2036654330298,50.5296373667767,51.0988166227237,3746060.6262822,0.0,1.0
2013-08-16,67.26,68.2,67.0,67.88,2515700,50.3723641513176,51.0763490205153,50.1776449321778,50.8366945969586,3359103.44592341,0.0,1.0
2013-08-19,65.7,67.13,65.505,66.84,2711400,49.2040488364788,50.2750045417477,49.058009422124,50.0578177203995,3620413.03942312,0.0,1.0
2013-08-20,66.58,66.82,65.51,65.54,2537400,49.8630985012597,50.0428393189272,49.0617540224921,49.0842216247005,3388078.50049134,0.0,1.0
2013-08-21,64.75,66.05,64.71,65.59,3449400,48.492574766545,49.4661708622439,48.4626179636004,49.1216676283812,4605831.94592687,0.0,1.0
2013-08-22,64.85,65.8,64.23,65.09,1997400,48.5674667739064,49.2789408438403,48.1031363282654,48.7472075915739,2667040.27622031,0.0,1.0
2013-08-23,65.17,65.75,64.59,65.24,2047600,48.8071211974631,49.2414948401596,48.3727475547666,48.8595456026161,2734070.1259581,0.0,1.0
2013-08-26,63.62,65.415,63.32,65.415,3034300,47.6462950833605,48.9906066154987,47.4216190612761,48.9906066154987,4051567.19241778,0.0,1.0
2013-08-27,62.48,62.71,61.79,62.31,5262000,46.7925261994398,46.9647778163712,46.2757713486458,46.6652097869254,7026116.91872998,0.0,1.0
2013-08-28,61.4,62.61,61.28,62.0,2299200,45.9836925199361,46.8898858090097,45.8938221111023,46.4330445641048,3070020.52822956,0.0,1.0
2013-08-29,61.16,62.0,60.71,61.27,3872700,45.8039517022686,46.4330445641048,45.466937669142,45.8863329103662,5171045.79839711,0.0,1.0
2013-08-30,61.57,61.82,60.94,61.58,4441900,46.1110089324505,46.2982389508542,45.6391892860734,46.1184981331867,5931073.49701762,0.0,1.0
2013-09-03,61.62,62.46,61.1,62.16,3084100,46.1484549361313,46.7775477979675,45.7590164978517,46.5528717758832,4118062.93976722,0.0,1.0
2013-09-04,62.29,62.88,61.29,61.88,4808200,46.6502313854531,47.0920942288857,45.9013113118385,46.3431741552711,6420177.75914813,0.0,1.0
2013-09-05,61.77,62.2,61.56,62.2,2715300,46.2607929471735,46.5828285788277,46.1035197317144,46.5828285788277,3625620.53770952,0.0,1.0
2013-09-06,62.99,63.66,61.87,62.94,4301400,47.1744754369833,47.676251886305,46.3356849545349,47.1370294333025,5743470.03311006,0.0,1.0
2013-09-09,65.18,65.26,63.12,63.48,5485800,48.8146103981992,48.8745240040884,47.2718350465532,47.5414462730544,7324947.2050112,0.0,1.0
2013-09-10,66.3,66.34,65.38,65.78,3965700,49.6534008806476,49.6833576835922,48.9643944129221,49.263962442368,5295224.60368823,0.0,1.0
2013-09-11,66.4,66.81,65.7,66.24,2765500,49.728292888009,50.035350118191,49.2040488364788,49.6084656762307,3692650.38744732,0.0,1.0
2013-09-12,64.76,66.15,64.58,66.15,4331000,48.5000639672811,49.5410628696054,48.3652583540305,49.5410628696054,5782993.60984788,0.0,1.0
2013-09-13,65.5,65.83,64.92,65.1,2492600,49.0542648217559,49.3014084460487,48.6198911790594,48.7546967923101,3328259.03299627,0.0,1.0
2013-09-16,66.15,67.0,65.94,66.79,1732500,49.5410628696054,50.1776449321778,49.3837896541463,50.0203717167187,2313330.96953624,0.0,1.0
2013-09-17,66.07,66.66,65.54,66.4,2928100,49.4811492637162,49.9230121071488,49.0842216247005,49.728292888009,3909763.00831115,0.0,1.0
2013-09-18,68.71,68.89,65.1778,66.16,5540200,51.4582982580587,51.5931038713094,48.8129627740373,49.5485520703415,7397585.12982666,0.0,1.0
2013-09-19,68.33,69.3,68.055,69.12,3950500,51.1737086300852,51.9001611014914,50.9677556098412,51.7653554882407,5274928.71293097,0.0,1.0
2013-09-20,66.42,68.38,66.18,68.31,5574900,49.7432712894813,51.2111546337659,49.5635304718138,51.1587302286129,7443918.51201592,0.0,1.0
2013-09-23,66.98,67.13,66.52,66.64,2675600,50.1626665307055,50.2750045417477,49.8181632968428,49.9080337056765,3572610.87566589,0.0,1.0
2013-09-24,66.38,66.98,66.22,66.88,2006000,49.7133144865367,50.1626665307055,49.5934872747584,50.087774523344,2678523.47756981,0.0,1.0
2013-09-25,66.63,66.76,65.76,66.05,3310800,49.9005445049404,49.9979041145103,49.2489840408957,49.4661708622439,4420765.46836397,0.0,1.0
2013-09-26,65.96,67.17,65.82,67.08,1939700,49.3987680556186,50.3049613446923,49.2939192453126,50.237558538067,2589996.00670098,0.0,1.0
2013-09-27,64.66,65.56,64.44,65.21,2233600,48.4251719599196,49.0992000261728,48.2604095437244,48.8370780004077,2982427.73654035,0.0,1.0
2013-09-30,63.89,64.45,63.46,63.635,2313200,47.8485035032364,48.2678987444606,47.5264678715821,47.6575288844647,3088714.11182178,0.0,1.0
2013-10-01,65.45,65.48,63.8,64.04,4678100,49.0168188180752,49.0392864202836,47.7811006966111,47.9608415142786,6246460.95733765,0.0,1.0
2013-10-02,65.69,65.69,64.7,65.0,2424300,49.1965596357427,49.1965596357427,48.4551287628642,48.6798047849486,3237061.05018569,0.0,1.0
2013-10-03,64.43,65.61,63.87,65.6,4575500,48.2529203429883,49.1366460298535,47.8335251017641,49.1291568291174,6109463.69472615,0.0,1.0
2013-10-04,65.07,65.44,64.3601,64.56,1636100,48.7322291901016,49.009329617339,48.2005708298426,48.3502799525582,2184612.29394415,0.0,1.0
2013-10-07,64.25,64.7399,63.93,64.02,2337100,48.1181147297377,48.4850106738015,47.878460306181,47.9458631128063,3120626.72952562,0.0,1.0
2013-10-08,62.88,64.54,62.66,64.21,2954300,47.0920942288857,48.3353015510859,46.9273318126905,48.0881579267931,3944746.714748,0.0,1.0
2013-10-09,62.79,63.27,62.51,63.27,2763200,47.0246914222604,47.3841730575954,46.8149938016483,47.3841730575954,3689579.2987143,0.0,1.0
2013-10-10,64.698,65.0,63.55,63.98,3688000,48.453630922717,48.6798047849486,47.5938706782074,47.9159063098617,4924424.020577,0.0,1.0
2013-10-11,65.83,65.99,64.3,64.5,2676400,49.3014084460487,49.421235657827,48.1555607334184,48.3053447481413,3573679.08044259,0.0,1.0
2013-10-14,65.92,66.28,64.96,65.27,1787300,49.368811252674,49.6384224791753,48.649847982004,48.8820132048245,2386502.99674004,0.0,1.0
2013-10-15,64.66,65.7575,64.12,65.44,3262200,48.4251719599196,49.2471117407117,48.0207551201678,49.009329617339,4355872.02817958,0.0,1.0
2013-10-16,65.42,65.81,64.85,65.42,2814700,48.9943512158667,49.2864300445764,48.5674667739064,48.9943512158667,3758344.98121423,0.0,1.0
2013-10-17,65.81,65.96,65.25,65.25,1569900,49.2864300445764,49.3987680556186,48.8670348033523,48.8670348033523,2096218.34867241,0.0,1.0
2013-10-18,65.59,66.2,65.59,65.81,1741800,49.1216676283812,49.5785088732861,49.1216676283812,49.2864300445764,2325748.85006535,0.0,1.0
2013-10-21,64.64,65.79,64.42,65.57,4940700,48.4101935584474,49.2714516431041,48.2454311422521,49.1066892269089,6597099.17528871,0.0,1.0
2013-10-22,66.25,66.52,65.22,65.31,4511000,49.6159548769668,49.8181632968428,48.8445672011438,48.9119700077691,6023339.6846049,0.0,1.0
2013-10-23,65.22,65.6,64.93,65.49,2037600,48.8445672011438,49.1291568291174,48.6273803797956,49.0467756210198,2720717.56624937,0.0,1.0
2013-10-24,64.712,65.26,64.47,65.23,3483000,48.4641158037476,48.8745240040884,48.2828771459329,48.85205640188,4650696.54654818,0.0,1.0
2013-10-25,65.72,65.93,64.1,64.67,1994500,49.2190272379511,49.3763004534102,48.0057767186955,48.4326611606558,2663168.03390478,0.0,1.0
2013-10-28,66.69,66.72,65.75,65.77,2338300,49.9454797093573,49.9679473115657,49.2414948401596,49.2564732416318,3122229.03669067,0.0,1.0
2013-10-29,66.56,66.94,66.22,66.51,1603300,49.8481200997874,50.1327097277609,49.5934872747584,49.8106740961066,2140815.89809954,0.0,1.0
2013-10-30,65.858,66.91,65.48,66.9,3049400,49.3223782081099,50.1102421255525,49.0392864202836,50.1027529248163,4071729.55757796,0.0,1.0
2013-10-31,65.43,65.94,65.01,65.68,3240500,49.0018404166029,49.3837896541463,48.6872939856848,49.1890704350065,4326896.97361165,0.0,1.0
2013-11-01,65.71,65.73,65.07,65.4,1887600,49.211538037215,49.2265164386873,48.7322291901016,48.9793728143944,2520429.17061853,0.0,1.0
2013-11-04,65.91,66.43,65.67,66.12,2504200,49.3613220519379,49.7507604902175,49.1815812342704,49.518595267397,3343748.00225838,0.0,1.0
2013-11-05,63.81,65.19,63.65,64.91,5336000,47.7885898973472,48.8220995989354,47.6687626855689,48.6124019783233,7124925.86057453,0.0,1.0
2013-11-06,63.98,64.4,63.9,64.23,2115000,47.9159063098617,48.2304527407799,47.8559927039726,48.1031363282654,2824066.37839489,0.0,1.0
2013-11-07,63.1,64.51,62.97,64.36,3212800,47.2568566450809,48.3128339488775,47.159497035511,48.2004959378353,4289910.38321848,0.0,1.0
2013-11-08,62.94,62.97,61.83,62.5,5423400,47.1370294333025,47.159497035511,46.3057281515903,46.8075046009121,7241627.23242877,0.0,1.0
2013-11-11,62.49,63.11,62.25,62.6,1780000,46.800015400176,47.264345845817,46.6202745825085,46.8823966082736,2376755.62815267,0.0,1.0
2013-11-12,62.41,62.9,61.78,62.21,3466700,46.7401017942868,47.107072630358,46.2682821479096,46.5903177795639,4628931.87422296,0.0,1.0
2013-11-13,63.16,63.265,62.01,62.2801,1894900,47.3017918494977,47.3804284572273,46.440533764841,46.6428170767243,2530176.5392059,0.0,1.0
2013-11-14,64.79,64.84,63.01,63.16,3645100,48.5225315694895,48.5599775731703,47.1894538384556,47.3017918494977,4867141.53942658,0.0,1.0
2013-11-15,65.93,66.51,64.9,64.93,4637500,49.3763004534102,49.8106740961066,48.6049127775872,48.6273803797956,6192249.56492023,0.0,1.0
2013-11-18,65.78,66.8,65.56,66.8,4314900,49.263962442368,50.0278609174549,49.0992000261728,50.0278609174549,5761495.98871683,0.0,1.0
2013-11-19,65.53,66.15,65.12,65.8,3355900,49.0767324239643,49.5410628696054,48.7696751937824,49.2789408438403,4480985.51265031,0.0,1.0
2013-11-20,64.92,66.0,64.52,65.7,2663100,48.6198911790594,49.4287248585632,48.3203231496136,49.2040488364788,3555920.17602999,0.0,1.0
2013-11-21,65.28,65.575,64.64,64.94,1921000,48.8895024055607,49.110433827277,48.4101935584474,48.6348695805317,2565026.72004566,0.0,1.0
2013-11-22,66.0,66.12,65.11,65.33,1956900,49.4287248585632,49.518595267397,48.7621859930462,48.9269484092414,2612962.40939998,0.0,1.0
2013-11-25,65.21,66.06,65.11,65.75,1960600,48.8370780004077,49.4736600629801,48.7621859930462,49.2414948401596,2617902.85649221,0.0,1.0
2013-11-26,65.17,65.22,64.338,64.57,2620100,48.8071211974631,48.8445672011438,48.1840196962157,48.3577691532943,3498504.16928248,0.0,1.0
2013-11-27,66.3,66.37,64.78,65.01,2444500,49.6534008806476,49.7058252858006,48.5150423687534,48.6872939856848,3264033.22079731,0.0,1.0
2013-11-29,67.22,67.35,66.42,66.48,2499500,50.342407348373,50.4397669579429,49.7432712894813,49.7882064938982,3337472.29919528,0.0,1.0
2013-12-02,66.18,67.31,66.07,66.98,2893600,49.5635304718138,50.4098101549983,49.4811492637162,50.1626665307055,3863696.67731606,0.0,1.0
2013-12-03,66.24,66.38,65.38,65.8,3053500,49.6084656762307,49.7133144865367,48.9643944129221,49.2789408438403,4077204.10705853,0.0,1.0
2013-12-04,66.76,67.11,65.72,66.0,3770800,49.9979041145103,50.2600261402754,49.2190272379511,49.4287248585632,5034983.21496522,0.0,1.0
2013-12-05,66.52,67.73,66.41,66.61,3027400,49.8181632968428,50.7243565859165,49.7357820887452,49.8855661034681,4042353.92621876,0.0,1.0
2013-12-06,67.4,68.43,67.265,67.92,4728800,50.4772129616236,51.2486006374467,50.3761087516857,50.8666513999032,6314158.43506088,0.0,1.0
2013-12-09,68.23,68.87,67.78,67.85,3833700,51.0988166227237,51.5781254698371,50.7618025895972,50.8142269947502,5118970.8155331,0.0,1.0
2013-12-10,68.66,68.73,68.11,68.22,2312300,51.420852254378,51.473276659531,51.00894621389,51.0913274219876,3087512.38144799,0.0,1.0
2013-12-11,67.46,68.69,67.34,68.18,3283400,50.5221481660405,51.4433198565865,50.4322777572068,51.061370619043,4384179.45476207,0.0,1.0
2013-12-12,66.91,67.19,66.01,67.09,3709000,50.1102421255525,50.3199397461646,49.4362140592994,50.2450477388031,4952464.39596531,0.0,1.0
2013-12-13,67.49,67.61,66.73,67.45,4512000,50.5446157682489,50.6344861770827,49.9754365123019,50.5146589653044,6024674.94057577,0.0,1.0
2013-12-16,67.5,68.25,67.37,67.71,3040200,50.5521049689851,51.113795024196,50.4547453594152,50.7093781844441,4059445.20264593,0.0,1.0
2013-12-17,66.75,67.96,66.62,67.96,3703800,49.9904149137741,50.8966082028478,49.8930553042043,50.8966082028478,4945521.06491678,0.0,1.0
2013-12-18,66.96,67.94,65.29,66.27,6118700,50.6995291365561,51.4415473347912,49.4350695538492,50.1770877520844,8081103.6902626,0.736849,1.0
2013-12-19,66.47,66.66,65.84,66.02,2581800,50.3285200374385,50.4723807085249,49.851508338573,49.9877973953917,3409840.8988053,0.0,1.0
2013-12-20,66.6,67.48,66.54,66.56,3738700,50.4269510229187,51.0932530784767,50.3815213373124,50.3966645658478,4937784.55665171,0.0,1.0
2013-12-23,67.46,67.46,66.96,67.19,1809000,51.0781098499413,51.0781098499413,50.6995291365561,50.8736762647133,2389186.68600929,0.0,1.0
2013-12-24,67.39,67.869,67.28,67.28,752000,51.0251085500674,51.3877888734905,50.9418207931226,50.9418207931226,993183.188435041,0.0,1.0
2013-12-26,67.05,67.65,66.92,67.18,825600,50.7676736649654,51.2219705210277,50.6692426794852,50.8661046504456,1090388.35155847,0.0,1.0
2013-12-27,67.58,67.58,66.85,67.21,1989500,51.2720665925072,51.2720665925072,50.7182250918778,50.9913524072567,2622293.55934813,0.136163,1.0
2013-12-30,67.75,68.08,67.32,67.49,1666800,51.4010433803249,51.6514100860889,51.0748079758446,51.2037847636624,2196953.45801531,0.0,1.0
2013-12-31,68.0,68.08,67.18,67.96,1245500,51.5907151271158,51.6514100860889,50.9685917976418,51.5603676476293,1641651.98701588,0.0,1.0
2014-01-02,66.12,67.49,65.92,67.36,4474300,50.1643835912485,51.2037847636624,50.0126461938158,51.1051554553312,5897425.52027713,0.0,1.0
2014-01-03,66.09,66.7699,65.81,66.58,2447400,50.1416229816336,50.657454264206,49.9291906252278,50.5133796053437,3225836.26898649,0.0,1.0
2014-01-06,65.38,66.42,65.33,66.21,3629900,49.6029552207475,50.3919896873975,49.5650208713894,50.2326654200932,4784450.05834521,0.0,1.0
2014-01-07,66.11,66.38,65.75,66.02,4061500,50.1567967213769,50.361642207911,49.883669405998,50.0885148925321,5353327.61562826,0.0,1.0
2014-01-08,65.18,66.11,64.93,66.04,3909800,49.4512178233148,50.1567967213769,49.261546076524,50.1036886322754,5153376.90793633,0.0,1.0
2014-01-09,65.47,65.51,64.5,65.41,3804700,49.6712370495922,49.7015845290788,48.9353106720437,49.6257158303624,5014848.10517811,0.0,1.0
2014-01-10,67.08,67.44,65.7,65.95,4972200,50.8927230989254,51.1658504143043,49.8457350566398,50.0354068034307,6553690.89509464,0.0,1.0
2014-01-13,66.36,67.2,66.01,67.16,3751300,50.3464684681677,50.983765537385,50.0809280226605,50.9534180578985,4944463.34716394,0.0,1.0
2014-01-14,66.64,66.755,66.01,66.4,2365500,50.5589008245735,50.6461498280973,50.0809280226605,50.3768159476543,3117886.61203217,0.0,1.0
2014-01-15,66.35,66.9,66.23,66.58,2040000,50.3388815982961,50.756159441236,50.2478391598365,50.5133796053437,2688855.92413681,0.0,1.0
2014-01-16,65.55,66.215,65.37,66.18,3401700,49.7319320085653,50.236458855029,49.5953683508759,50.2099048104783,4483667.25349814,0.0,1.0
2014-01-17,65.17,65.36,64.75,65.22,2061300,49.4436309534432,49.5877814810043,49.1249824188345,49.4815653028014,2716930.74334471,0.0,1.0
2014-01-21,64.77,65.46,64.225,65.45,3073100,49.1401561585778,49.6636501797206,48.7266717505737,49.656063309849,4050550.55905139,0.0,1.0
2014-01-22,65.04,65.12,64.275,64.87,1843700,49.3450016451119,49.405696604085,48.7646060999319,49.2160248572942,2430119.44477012,0.0,1.0
2014-01-23,63.88,64.94,63.35,64.56,2963900,48.4649247400023,49.2691329463956,48.0628206368057,48.9808318912735,3906617.6831123,0.0,1.0
2014-01-24,62.61,63.12,62.0125,62.65,4618300,47.5013922663047,47.8883226297581,47.0480767914745,47.5317397457913,6087227.11492208,0.0,1.0
2014-01-27,62.86,63.21,61.65,62.75,4431400,47.6910640130956,47.9566044586028,46.7730527586278,47.6076084445076,5840880.46187248,0.0,1.0
2014-01-28,63.16,63.72,62.95,63.11,3144500,47.9186701092446,48.3435348220562,47.7593458419403,47.8807357598865,4144660.51639618,0.0,1.0
2014-01-29,62.62,63.29,61.5,62.27,4079600,47.5089791361764,48.0172994175759,46.6592497105533,47.2434386906691,5377184.62162183,0.0,1.0
2014-01-30,63.11,63.42,62.59,63.42,2689300,47.8807357598865,48.1159287259071,47.4862185265615,48.1159287259071,3544676.58665741,0.0,1.0
2014-01-31,62.89,63.08,62.02,62.21,2466300,47.7138246227105,47.8579751502715,47.0537669438783,47.1979174714393,3250747.72828364,0.0,1.0
2014-02-03,60.55,62.82,60.29,62.82,5657100,45.938497072748,47.660716533609,45.7412384560855,47.660716533609,7456434.72962468,0.0,1.0
2014-02-04,61.75,62.33,61.55,61.65,3884000,46.8489214573441,47.2889599098989,46.6971840599114,46.7730527586278,5119370.78889578,0.0,1.0
2014-02-05,61.73,62.71,61.07,61.65,3362100,46.8337477176009,47.5772609650211,46.333014306073,46.7730527586278,4431471.81497077,0.0,1.0
2014-02-06,62.34,62.83,62.0,62.13,2550000,47.2965467797706,47.6683034034807,47.038593204135,47.1372225124663,3361069.90517101,0.0,1.0
2014-02-07,62.71,62.94,61.59,62.61,4206300,47.5772609650211,47.7517589720687,46.727531539398,47.5013922663047,5544183.6635768,0.0,1.0
2014-02-10,62.1,62.9131,61.79,62.73,2177200,47.1144619028514,47.731350292114,46.8792689368307,47.5924347047643,2869694.6657013,0.0,1.0
2014-02-11,63.17,63.5,62.0,62.1,6266900,47.9262569791163,48.1766236848802,47.038593204135,47.1144619028514,8260191.76028087,0.0,1.0
2014-02-12,62.98,63.56,62.49,63.33,4806000,47.7821064515552,48.22214490411,47.4103498278451,48.0476468970624,6334628.22127525,0.0,1.0
2014-02-13,62.76,62.87,62.2,62.37,2126900,47.6151953143792,47.6986508829672,47.1903306015677,47.3193073893855,2803395.91423852,0.0,1.0
2014-02-14,63.48,63.89,62.63,63.0,3062800,48.1614499451369,48.472511609874,47.516566006048,47.7972801912985,4036974.47276776,0.0,1.0
2014-02-18,63.0,63.78,62.91,63.74,2071800,47.7972801912985,48.389056041286,47.7289983624538,48.3587085617994,2730770.44295424,0.0,1.0
2014-02-19,61.82,62.87,61.5278,62.62,4413200,46.9020295464456,47.6986508829672,46.6803412087964,47.5089791361764,5816891.64921597,0.0,1.0
2014-02-20,61.51,61.905,61.08,61.65,3072800,46.6668365804249,46.9665179403545,46.3406011759446,46.7730527586278,4050155.13906255,0.0,1.0
2014-02-21,61.81,62.069,61.56,61.7,1975400,46.8944426765739,47.0909426062493,46.7047709297831,46.810987107986,2603708.81987248,0.0,1.0
2014-02-24,61.82,62.7299,61.82,62.11,2003200,46.9020295464456,47.5923588360656,46.9020295464456,47.122048772723,2640351.07217199,0.0,1.0
2014-02-25,60.94,62.2199,60.6,61.81,4991900,46.2343849977417,47.2054284726123,45.9764314221062,46.8944426765739,6579656.80769537,0.0,1.0
2014-02-26,59.82,61.15,59.52,61.15,3822800,45.3846555721186,46.3937092650461,45.1570494759696,46.3937092650461,5038705.11117167,0.0,1.0
2014-02-27,60.55,60.79,59.61,60.07,2918200,45.938497072748,46.1205819496672,45.2253313048143,45.5743273189095,3846382.03814512,0.0,1.0
2014-02-28,60.32,60.89,59.92,60.64,3086200,45.7639990657004,46.1964506483836,45.460524270835,46.0067789015927,4067817.23189756,0.0,1.0
2014-03-03,59.5,60.12,59.155,59.75,4864300,45.1418757362263,45.6122616682677,44.8801287256549,45.3315474830172,6411471.50577388,0.0,1.0
2014-03-04,60.49,60.75,60.04,60.62,3487700,45.8929758535182,46.0902344701807,45.5515667092946,45.9916051618494,4597020.98363331,0.0,1.0
2014-03-05,60.56,60.94,60.33,60.59,2408500,45.9460839426196,46.2343849977417,45.771585935572,45.9688445522345,3174563.47709976,0.0,1.0
2014-03-06,61.3,62.15,61.21,61.21,4242800,46.5075123131206,47.1523962522095,46.4392304842759,46.4392304842759,5592293.09555278,0.0,1.0
2014-03-07,61.0,61.47,60.515,61.46,3862600,46.2799062169715,46.6364891009384,45.9119430281973,46.6289022310667,5091164.16302493,0.0,1.0
2014-03-10,60.55,60.87,60.22,60.68,1891400,45.938497072748,46.1812769086403,45.688130366984,46.0371263810792,2492991.22299626,0.0,1.0
2014-03-11,60.15,61.14,60.11,60.66,2820700,45.6350222778826,46.3861223951744,45.6046747983961,46.021952641336,3717870.54177093,0.0,1.0
2014-03-12,60.35,60.46,59.77,60.05,2581100,45.7867596753153,45.8702152439033,45.3467212227605,45.5591535791662,3402061.77734781,0.0,1.0
2014-03-13,59.14,60.77,58.866,60.67,4738500,44.8687484208475,46.1054082099239,44.6608681863647,46.0295395112076,6245658.72378543,0.0,1.0
2014-03-14,59.37,59.45,58.83,59.0,2925100,45.0432464278951,45.1039413868682,44.6335554548268,44.7625322426446,3855476.69788852,0.0,1.0
2014-03-17,59.84,60.24,59.45,59.68,1375500,45.3998293118619,45.7033041067273,45.1039413868682,45.2784393939158,1813000.64884813,0.0,1.0
2014-03-18,60.96,61.1,59.56,59.76,2855000,46.249558737485,46.3557749156879,45.1873969554561,45.3391343528888,3763080.22716206,0.0,1.0
2014-03-19,60.49,61.755,60.395,60.87,4458800,45.8929758535182,46.85271489228,45.8209005897376,46.1812769086403,5876995.4875202,0.0,1.0
2014-03-20,61.57,61.92,59.88,60.29,3719400,46.7123577996547,46.9778982451619,45.4301767913485,45.7412384560855,4902417.02168356,0.0,1.0
2014-03-21,62.73,62.79,61.77,61.97,4757800,47.5924347047643,47.6379559239941,46.8640951970874,47.0158325945201,6271097.40973438,0.0,1.0
2014-03-24,62.52,63.47,62.41,63.01,3495400,47.43311043746,48.1538630752653,47.349654868872,47.8048670611701,4607170.0966803,0.0,1.0
2014-03-25,62.65,63.36,62.42,62.94,2598000,47.5317397457913,48.0704075066773,47.3572417387437,47.7517589720687,3424337.103386,0.0,1.0
2014-03-26,62.34,63.125,62.32,63.0,2725200,47.2965467797706,47.8921160646939,47.2813730400273,47.7972801912985,3591995.1786557,0.0,1.0
2014-03-27,62.94,63.29,61.94,62.22,2799600,47.7517589720687,48.0172994175759,46.9930719849052,47.205504341311,3690059.33588893,0.0,1.0
2014-03-28,63.09,63.83,63.08,63.37,2367200,47.8655620201432,48.4269903906441,47.8579751502715,48.077994376549,3120127.32530228,0.0,1.0
2014-03-31,63.95,64.07,63.58,63.71,1843600,48.5180328291038,48.6090752675634,48.2373186438533,48.3359479521845,2429987.63810717,0.0,1.0
2014-04-01,63.95,64.51,63.74,64.27,1836900,48.5180328291038,48.9428975419153,48.3587085617994,48.7608126649961,2421156.59168966,0.0,1.0
2014-04-02,64.33,64.34,63.85,63.85,2650300,48.8063338842259,48.8139207540975,48.4421641303874,48.4421641303874,3493271.98810774,0.0,1.0
2014-04-03,63.66,64.26,63.0,63.89,2195600,48.2980136028264,48.7532257951244,47.7972801912985,48.472511609874,2893947.09168372,0.0,1.0
2014-04-04,64.38,64.94,64.24,64.56,6503100,48.8442682335841,49.2691329463956,48.7380520553812,48.9808318912735,8571519.09816377,0.0,1.0
2014-04-07,64.26,64.79,63.92,64.42,2734700,48.7532257951244,49.1553298983211,48.4952722194889,48.8746157130706,3604516.81163576,0.0,1.0
2014-04-08,64.74,65.31,64.5,64.83,3401400,49.1173955489629,49.5498471316461,48.9353106720437,49.1856773778076,4483271.83350929,0.0,1.0
2014-04-09,64.84,64.96,64.11,64.9,2569700,49.1932642476793,49.2843066861389,48.6394227470499,49.2387854669091,3387035.81777175,0.0,1.0
2014-04-10,63.69,65.02,63.63,64.85,3754600,48.3207742124413,49.3298279053687,48.2752529932115,49.2008511175509,4948812.96704121,0.0,1.0
2014-04-11,63.75,63.925,63.07,63.22,4354900,48.3662954316711,48.4990656544247,47.8503882803999,47.9641913284744,5740048.36471735,0.0,1.0
2014-04-14,64.17,64.25,63.69,63.96,3719200,48.6849439662797,48.7456389252528,48.3207742124413,48.5256196989754,4902153.40835767,0.0,1.0
2014-04-15,63.6,64.0,63.03,63.86,2886700,48.2524923835966,48.5559671784619,47.8200408009134,48.4497510002591,3804862.93931653,0.0,1.0
2014-04-16,64.55,64.57,63.77,64.06,3884900,48.9732450214018,48.9884187611451,48.3814691714143,48.6014883976918,5120557.04886231,0.0,1.0
2014-04-17,64.85,65.0,64.15,64.5,1786100,49.2008511175509,49.3146541656254,48.6697702265365,48.9353106720437,2354198.80691214,0.0,1.0
2014-04-21,64.1,64.83,64.055,64.83,2031000,48.6318358771783,49.1856773778076,48.5976949627559,49.1856773778076,2676993.3244715,0.0,1.0
2014-04-22,63.76,64.21,63.655,64.1,1528000,48.3738823015427,48.7152914457663,48.2942201678905,48.6318358771783,2014005.80984365,0.0,1.0
2014-04-23,63.35,63.63,62.9575,63.62,2202300,48.0628206368057,48.2752529932115,47.765035994344,48.2676661233398,2902778.13810123,0.0,1.0
2014-04-24,63.57,63.66,62.92,63.52,1445000,48.2297317739816,48.2980136028264,47.7365852323254,48.1917974246235,1904606.27959691,0.0,1.0
2014-04-25,63.08,63.18,62.59,62.9,2516200,47.8579751502715,47.9338438489879,47.4862185265615,47.7214114925821,3316519.25309463,0.0,1.0
2014-04-28,62.92,63.27,62.67,63.1,1929400,47.7365852323254,48.0021256778326,47.5469134855345,47.8731488900148,2543077.75491645,0.0,1.0
2014-04-29,64.07,64.17,63.2,63.25,2813000,48.6090752675634,48.6849439662797,47.9490175887312,47.9869519380893,3707721.42872395,0.0,1.0
2014-04-30,63.88,64.235,63.47,63.53,2612400,48.4649247400023,48.7342586204454,48.1538630752653,48.1993842944951,3443317.2628505,0.0,1.0
2014-05-01,64.43,64.5,63.56,63.96,1461500,48.8822025829422,48.9353106720437,48.22214490411,48.5256196989754,1926354.37898331,0.0,1.0
2014-05-02,64.57,64.935,64.4,64.48,3038600,48.9884187611451,49.2653395114598,48.8594419733273,48.9201369323004,4005077.26033437,0.0,1.0
2014-05-05,64.57,64.61,64.14,64.36,1414500,48.9884187611451,49.0187662406317,48.6621833566648,48.8290944938408,1864405.2473978,0.0,1.0
2014-05-06,65.32,65.705,64.43,64.59,2342400,49.5574340015177,49.8495284915757,48.8822025829422,49.0035925008884,3087439.27289121,0.0,1.0
2014-05-07,66.07,66.14,65.2,65.22,3211800,50.1264492418903,50.1795573309918,49.4663915630581,49.4815653028014,4233366.40056011,0.0,1.0
2014-05-08,65.87,66.7,65.805,66.2,2585600,49.9747118444576,50.6044220438033,49.925397190292,50.2250785502216,3407993.07718046,0.0,1.0
2014-05-09,65.87,66.136,65.59,65.72,1330000,49.9747118444576,50.1765225830431,49.7622794880519,49.8609087963831,1753028.61720684,0.0,1.0
2014-05-12,66.55,66.58,66.12,66.39,2091800,50.4906189957288,50.5133796053437,50.1643835912485,50.3692290777826,2757131.77554381,0.0,1.0
2014-05-13,66.97,67.385,66.59,66.88,2539700,50.8092675303374,51.1241226300103,50.5209664752153,50.7409857014927,3347493.81888739,0.0,1.0
2014-05-14,66.88,67.18,66.7,67.18,1948200,50.7409857014927,50.9685917976418,50.6044220438033,50.9685917976418,2567857.40755066,0.0,1.0
2014-05-15,65.94,66.94,65.66,66.71,2598100,50.0278199335591,50.7865069207225,49.8153875771533,50.6120089136749,3424468.91004894,0.0,1.0
2014-05-16,66.71,66.79,66.03,66.43,2297500,50.6120089136749,50.672703872648,50.0961017624038,50.3995765572692,3028258.08122761,0.0,1.0
2014-05-19,66.66,66.82,65.95,66.2,1324900,50.5740745643168,50.6954644822629,50.0354068034307,50.2250785502216,1746306.4773965,0.0,1.0
2014-05-20,66.42,66.71,66.16,66.17,1637200,50.3919896873975,50.6120089136749,50.194731070735,50.2023179406067,2157938.68578274,0.0,1.0
2014-05-21,66.55,67.075,66.44,66.7,1177400,50.4906189957288,50.8889296639896,50.4071634271408,50.6044220438033,1551891.64954837,0.0,1.0
2014-05-22,66.94,67.18,66.79,66.83,1805500,50.7865069207225,50.9685917976418,50.672703872648,50.7030513521346,2379769.29952403,0.0,1.0
2014-05-23,66.91,67.26,66.77,66.89,1384200,50.7637463111076,51.0292867566149,50.6575301329047,50.7485725713644,1824467.8285246,0.0,1.0
2014-05-27,66.99,67.33,66.5,66.89,2113500,50.8244412700807,51.0823948457163,50.4526846463706,50.7485725713644,2785733.82140351,0.0,1.0
2014-05-28,66.88,67.06,66.74,67.01,1697200,50.7409857014927,50.8775493591822,50.6347695232898,50.839615009824,2237022.68355147,0.0,1.0
2014-05-29,67.1,67.3,66.93,66.96,1695500,50.9078968386687,51.0596342361014,50.7789200508509,50.8016806604658,2234781.97028136,0.0,1.0
2014-05-30,66.22,66.94,66.07,66.9,2616700,50.2402522899648,50.7865069207225,50.1264492418903,50.756159441236,3448984.94935726,0.0,1.0
2014-06-02,66.52,66.61,66.1,66.23,1754400,50.4678583861139,50.5361402149586,50.1492098515052,50.2478391598365,2312416.09475766,0.0,1.0
2014-06-03,66.75,66.83,66.1,66.36,1917900,50.6423563931615,50.7030513521346,50.1492098515052,50.3464684681677,2527919.98867745,0.0,1.0
2014-06-04,66.46,66.58,66.27,66.36,1364900,50.4223371668841,50.5133796053437,50.278186639323,50.3464684681677,1799029.14257565,0.0,1.0
2014-06-05,67.15,67.32,66.7,66.93,1986200,50.9458311880269,51.0748079758446,50.6044220438033,50.7789200508509,2617943.93947085,0.0,1.0
2014-06-06,67.91,68.17,67.475,67.56,3069700,51.5224332982711,51.7196919149336,51.192404458855,51.2568928527639,4046069.13251116,0.0,1.0
2014-06-09,67.72,68.265,67.582,67.91,2110000,51.37828277071,51.7917671787141,51.2735839664815,51.5224332982711,2781120.58820033,0.0,1.0
2014-06-10,67.74,67.83,67.22,67.57,1634400,51.3934565104533,51.461738339298,50.9989392771283,51.2644797226355,2154248.0992202,0.0,1.0
2014-06-11,67.71,67.82,67.0,67.43,1939200,51.3706959008384,51.4541514694264,50.8320281399523,51.1582635444326,2555994.80788535,0.0,1.0
2014-06-12,67.69,68.14,67.5,68.0,1593200,51.3555221610951,51.6969313053187,51.2113716335341,51.5907151271158,2099943.75408567,0.0,1.0
2014-06-13,67.33,67.79,67.25,67.39,1258600,51.0823948457163,51.4313908598115,51.0216998867432,51.1279160649461,1658918.65986205,0.0,1.0
2014-06-16,67.28,67.305,66.66,66.97,1070400,51.0444604963581,51.0634276710372,50.5740745643168,50.8092675303374,1410858.52019414,0.0,1.0
2014-06-17,67.09,67.23,66.79,67.17,1430200,50.9003099687971,51.0065261469999,50.672703872648,50.9610049277701,1885098.89348062,0.0,1.0
2014-06-18,68.13,68.14,67.07,67.26,2747300,51.6893444354471,51.6969313053187,50.8851362290538,51.0292867566149,3621124.45116719,0.0,1.0
2014-06-19,68.06,68.27,67.85,67.98,1798600,51.6362363463456,51.7955606136499,51.4769120790413,51.5755413873725,2370674.63978062,0.0,1.0
2014-06-20,68.14,68.19,67.8999,67.9,1464000,51.6969313053187,51.7348656546769,51.5147705597008,51.5148464283995,1929649.54555701,0.0,1.0
2014-06-23,67.96,68.11,67.69,67.97,1988000,51.5603676476293,51.6741706957038,51.3555221610951,51.5679545175009,2620316.45940391,0.0,1.0
2014-06-24,67.74,68.21,67.595,68.03,2870700,51.3934565104533,51.7500393944201,51.2834468973146,51.6134757367307,3783773.87324488,0.0,1.0
2014-06-25,67.61,67.82,67.51,67.82,1205000,51.4618392446673,51.6216822596263,51.3857235232583,51.6216822596263,1583115.78435165,0.220133,1.0
2014-06-26,67.24,67.7489,67.185,67.72,1320300,51.1802110754538,51.5675639817045,51.1383474286788,51.5455665382173,1734595.659817,0.0,1.0
2014-06-27,67.47,67.98,67.23,67.34,1590500,51.3552772346946,51.7434674138809,51.1725995033129,51.2563267968629,2089581.45644091,0.0,1.0
2014-06-30,67.81,67.9899,67.261,67.7,2044800,51.6140706874854,51.7510028703004,51.1961953769497,51.5303433939355,2686435.81397698,0.0,1.0
2014-07-01,68.21,68.28,67.77,67.87,1940500,51.9185335731217,51.971814578108,51.5836243989218,51.6597401203309,2549407.61787085,0.0,1.0
2014-07-02,68.61,68.61,68.05,68.32,2264000,52.2229964587579,52.2229964587579,51.7967484188672,52.0022608666717,2974418.36993538,0.0,1.0
2014-07-03,69.15,69.23,68.43,68.44,1183300,52.6340213543669,52.6949139314941,52.0859881602216,52.0935997323625,1554606.56234299,0.0,1.0
2014-07-07,68.81,69.14,68.715,68.93,983800,52.3752279015761,52.626409782226,52.3029179662375,52.466566767267,1292505.65032793,0.0,1.0
2014-07-08,68.71,69.05,68.31,68.81,2569700,52.299112180167,52.5579056329578,51.9946492945308,52.3752279015761,3376043.67721862,0.0,1.0
2014-07-09,69.4,69.43,68.71,69.03,1749400,52.8243106578895,52.8471453743123,52.299112180167,52.542682488676,2298342.53373011,0.0,1.0
2014-07-10,68.95,69.22,68.37,68.45,2614200,52.4817899115488,52.6873023593532,52.0403187273762,52.1012113045034,3434507.28917185,0.0,1.0
2014-07-11,69.08,69.33,68.85,68.95,1080000,52.5807403493805,52.7710296529032,52.4056741901397,52.4817899115488,1418892.15526953,0.0,1.0
2014-07-14,69.8,69.85,69.14,69.43,1176800,53.1287735435258,53.1668314042303,52.626409782226,52.8471453743123,1546066.93363072,0.0,1.0
2014-07-15,69.87,70.1,69.63,69.95,1635400,53.1820545485121,53.357120707753,52.9993768171304,53.2429471256394,2148570.58400721,0.0,1.0
2014-07-16,70.21,70.41,69.81,70.16,2137200,53.4408480013029,53.5930794441211,53.1363851156667,53.4027901405984,2807829.92059448,0.0,1.0
2014-07-17,69.55,70.07,69.4,69.75,2059000,52.9384842400031,53.3342859913303,52.8243106578895,53.0907156828213,2705091.6182407,0.0,1.0
2014-07-18,70.3199,70.36,69.67,69.99,1517700,53.5244991791315,53.5550215834165,53.029823105694,53.273393414203,1993937.61486348,0.0,1.0
2014-07-21,70.08,70.24,69.75,70.03,1798100,53.3418975634712,53.4636827177257,53.0907156828213,53.3038397027666,2362324.0596205,0.0,1.0
2014-07-22,70.27,70.727,70.27,70.65,1611000,53.4865174341484,53.8343662809878,53.4865174341484,53.7757571755028,2116514.13161038,0.0,1.0
2014-07-23,70.23,70.6,70.19,70.42,1301200,53.4560711455848,53.7376993147983,53.4256248570211,53.600691016262,1709502.28929325,0.0,1.0
2014-07-24,70.78,70.91,70.3101,70.39,4195200,53.8747076133346,53.9736580511664,53.5170398384334,53.5778562998393,5511607.74980252,0.0,1.0
2014-07-25,70.93,70.98,70.46,70.46,1150600,53.9888811954482,54.0269390561527,53.6311373048256,53.6311373048256,1511645.66097511,0.0,1.0
2014-07-28,70.8,70.97,70.61,70.83,1452700,53.8899307576164,54.0193274840118,53.7453108869392,53.9127654740391,1908541.32774078,0.0,1.0
2014-07-29,70.41,70.85,70.39,70.85,2046700,53.5930794441211,53.9279886183209,53.5778562998393,53.9279886183209,2688932.01313902,0.0,1.0
2014-07-30,69.64,70.49,69.345,70.39,3009700,53.0069883892713,53.6539720212483,52.7824470111146,53.5778562998393,3954110.85158768,0.0,1.0
2014-07-31,68.39,69.18,68.07,68.83,2662400,52.055541871658,52.6568560707896,51.811971563149,52.3904510458579,3497831.92054592,0.0,1.0
2014-08-01,68.88,69.05,68.22,68.44,2473900,52.4285089065624,52.5579056329578,51.9261451452626,52.0935997323625,3250182.68789008,0.0,1.0
2014-08-04,69.72,69.93,68.9,69.17,2153200,53.0678809663985,53.2277239813576,52.4437320508442,52.6492444986487,2828850.54511699,0.0,1.0
2014-08-05,69.15,69.53,68.7875,69.12,2420800,52.6340213543669,52.9232610957213,52.358101864259,52.6111866379442,3180420.49025599,0.0,1.0
2014-08-06,69.25,69.31,68.76,68.82,2083100,52.7101370757759,52.7558065086214,52.3371700408715,52.382839473717,2736753.93392774,0.0,1.0
2014-08-07,68.59,69.44,68.35,69.37,2202500,52.2077733144761,52.8547569464532,52.0250955830944,52.8014759414668,2893620.34442698,0.0,1.0
2014-08-08,68.86,68.96,68.53,68.78,1874800,52.4132857622806,52.4894014836897,52.1621038816307,52.3523931851534,2463091.67842529,0.0,1.0
2014-08-11,70.11,70.15,69.23,69.28,3079100,53.3647322798939,53.3951785684575,52.6949139314941,52.7329717921987,4045287.81045408,0.0,1.0
2014-08-12,70.33,70.535,69.91,69.94,1439900,53.5321868669938,53.6882240958824,53.2125008370758,53.2353355534985,1891724.82812277,0.0,1.0
2014-08-13,70.59,71.0,70.47,70.73,1827800,53.7300877426574,54.0421622004345,53.6387488769665,53.8366497526301,2401343.59389041,0.0,1.0
2014-08-14,70.76,71.11,70.68,70.89,1185600,53.8594844690528,54.1258894939845,53.7985918919255,53.9584349068846,1557628.2771181,0.0,1.0
2014-08-15,70.53,71.12,70.18,71.08,1583200,53.684418309812,54.1335010661254,53.4180132848802,54.1030547775618,2079990.79650251,0.0,1.0
2014-08-18,71.13,71.18,70.77,70.89,1233700,54.1411126382663,54.1791704989709,53.8670960411937,53.9584349068846,1620821.52958891,0.0,1.0
2014-08-19,71.32,71.39,70.99,71.29,1365300,54.2857325089435,54.3390135139299,54.0345506282936,54.2628977925208,1793716.16628656,0.0,1.0
2014-08-20,71.15,71.31,70.8,71.0,1027800,54.1563357825481,54.2781209368026,53.8899307576164,54.0421622004345,1350312.36776484,0.0,1.0
2014-08-21,71.6,71.645,71.26,71.44,1933700,54.4988565288889,54.533108603523,54.2400630760981,54.3770713746344,2540473.85244878,0.0,1.0
2014-08-22,71.23,71.61,71.0,71.56,2156100,54.2172283596754,54.5064681010298,54.0421622004345,54.4684102403253,2832660.53331169,0.0,1.0
2014-08-25,71.41,71.62,71.26,71.46,928100,54.3542366582117,54.5140796731707,54.2400630760981,54.3922945189162,1219327.60120893,0.0,1.0
2014-08-26,71.51,71.88,71.41,71.75,1499800,54.4303523796208,54.7119805488343,54.3542366582117,54.6130301110025,1970420.79117892,0.0,1.0
2014-08-27,71.68,71.86,71.48,71.76,900100,54.5597491060162,54.6967574045525,54.407517663198,54.6206416831434,1182541.50829454,0.0,1.0
2014-08-28,71.61,71.62,71.22,71.22,1012500,54.5064681010298,54.5140796731707,54.2096167875345,54.2096167875345,1330211.39556518,0.0,1.0
2014-08-29,71.78,71.93,71.4403,71.67,1838700,54.6358648274252,54.7500384095388,54.3772997217986,54.5521375338753,2415663.89434637,0.0,1.0
2014-09-02,71.63,71.64,71.1,71.4,1930500,54.5216912453116,54.5293028174525,54.1182779218436,54.3466250860708,2536269.72754428,0.0,1.0
2014-09-03,72.1,72.2,71.85,72.2,1442900,54.8794351359342,54.9555508573433,54.6891458324116,54.9555508573433,1895666.19522074,0.0,1.0
2014-09-04,72.39,72.52,72.115,72.42,1191000,55.1001707280205,55.1991211658523,54.8908524941456,55.1230054444432,1564722.73789445,0.0,1.0
2014-09-05,73.0,73.01,72.5,72.52,2079400,55.5644766286158,55.5720882007567,55.1838980215705,55.1991211658523,2731892.9145069,0.0,1.0
2014-09-08,72.59,73.11,72.46,72.7,1646300,55.2524021708386,55.6482039221658,55.1534517330069,55.3361294643886,2162890.88446317,0.0,1.0
2014-09-09,71.48,72.34,71.35,71.99,3521900,54.407517663198,55.062112867316,54.3085672253663,54.7957078423843,4627033.59411459,0.0,1.0
2014-09-10,71.3,71.47,70.95,71.17,1286200,54.2705093646617,54.3999060910571,54.00410433973,54.17155892683,1689795.4538034,0.0,1.0
2014-09-11,70.84,71.37,70.785,70.98,1715000,53.9203770461801,54.3237903696481,53.8785133994051,54.0269390561527,2253148.1910067,0.0,1.0
2014-09-12,70.86,71.02,70.2,70.47,4552400,53.9356001904619,54.0573853447164,53.433236429162,53.6387488769665,5980893.19226759,0.0,1.0
2014-09-15,70.91,71.2873,70.71,70.89,1230000,53.9736580511664,54.2608426680428,53.8214266083483,53.9584349068846,1615960.51016807,0.0,1.0
2014-09-16,71.5,72.06,70.65,70.87,1822800,54.4227408074799,54.8489888473706,53.7757571755028,53.9432117626028,2394774.64872712,0.0,1.0
2014-09-17,71.27,71.78,71.04,71.78,1504100,54.247674648239,54.6358648274252,54.0726084889982,54.6358648274252,1976070.08401935,0.0,1.0
2014-09-18,71.37,71.46,71.15,71.44,714200,54.3237903696481,54.3922945189162,54.1563357825481,54.3770713746344,938308.127123608,0.0,1.0
2014-09-19,71.0,71.74,70.7,71.66,2567400,54.0421622004345,54.6054185388616,53.8138150362074,54.5445259617344,3373021.96244351,0.0,1.0
2014-09-22,69.85,70.76,69.51,70.53,3205395,53.1668314042303,53.8594844690528,52.9080379514395,53.684418309812,4211212.79633349,0.0,1.0
2014-09-23,69.23,69.8695,68.95,69.67,2035803,52.6949139314941,53.1816739699051,52.4817899115488,53.029823105694,2674615.65405016,0.0,1.0
2014-09-24,69.68,69.81,69.25,69.41,1815385,53.0374346778349,53.1363851156667,52.7101370757759,52.8319222300304,2385032.90304998,0.0,1.0
2014-09-25,68.65,69.2999,68.38,69.18,2002598,52.2534427473216,52.7481188207591,52.0479302995171,52.6568560707896,2630991.28922078,0.0,1.0
2014-09-26,68.41,68.53,68.12,68.44,2060529,52.0707650159398,52.1621038816307,51.8500294238535,52.0935997323625,2707100.40167164,0.0,1.0
2014-09-29,68.13,68.19,67.15,67.28,1782442,51.8576409959944,51.9033104288399,51.1117069261856,51.2106573640174,2341752.75094716,0.0,1.0
2014-09-30,68.73,68.73,68.02,68.13,2579369,52.3143353244488,52.3143353244488,51.7739137024445,51.8576409959944,3388746.70337538,0.0,1.0
2014-10-01,67.63,68.595,67.55,68.38,2616057,51.4770623889491,52.2115791005466,51.4161698118219,52.0479302995171,3436946.9954055,0.0,1.0
2014-10-02,67.87,68.15,67.155,67.63,3526870,51.6597401203309,51.8728641402763,51.1155127122561,51.4770623889491,4633563.12560689,0.0,1.0
2014-10-03,67.78,67.91,67.22,67.75,2328262,51.5912359710627,51.6901864088945,51.164987931172,51.56840125464,3058845.08075199,0.0,1.0
2014-10-06,68.6,69.35,68.52,68.73,2401654,52.215384886617,52.786252797185,52.1544923094898,52.3143353244488,3155266.68543675,0.0,1.0
2014-10-07,67.74,68.57,67.68,68.35,2009972,51.5607896824991,52.1925501701943,51.5151202496537,52.0250955830944,2640679.1695476,0.0,1.0
2014-10-08,68.46,68.7634,67.17,67.8,3036656,52.1088228766443,52.3397579753995,51.1269300704674,51.6064591153445,3989525.34875199,0.0,1.0
2014-10-09,67.53,68.51,67.36,68.26,2479631,51.4009466675401,52.1468807373489,51.2715499411447,51.9565914338262,3257712.01283624,0.0,1.0
2014-10-10,66.32,67.35,66.23,67.35,2721626,50.4799464384904,51.2639383690038,50.4114422892223,51.2639383690038,3575642.38979406,0.0,1.0
2014-10-13,66.0,66.98,65.9,66.55,3289184,50.2363761299814,50.9823101997902,50.1602604085723,50.6550125977313,4321293.86559079,0.0,1.0
2014-10-14,66.07,66.54,65.995,66.19,2172515,50.2896571349677,50.6474010255903,50.232570343911,50.3809960006586,2854226.38028276,0.0,1.0
2014-10-15,65.11,65.87,64.02,65.29,4484456,49.5589462094407,50.1374256921496,48.729284846082,49.6959545079771,5891629.11023275,0.0,1.0
2014-10-16,65.07,65.59,63.66,63.82,3240751,49.5284999208771,49.9243016722043,48.4552682490093,48.5770534032638,4257663.12137211,0.0,1.0
2014-10-17,65.7,66.11,65.55,65.6,2368885,50.0080289657542,50.3201034235314,49.8938553836406,49.9319132443452,3112215.13262561,0.0,1.0
2014-10-20,65.66,65.9,65.4,65.61,1304141,49.9775826771906,50.1602604085723,49.779681801527,49.9395248164861,1713366.14283829,0.0,1.0
2014-10-21,66.16,66.63,65.67,65.93,1825781,50.3581612842359,50.7159051748585,49.9851942493315,50.1830951249951,2398691.05383348,0.0,1.0
2014-10-22,65.88,66.36,65.825,66.16,2114153,50.1450372642905,50.510392727054,50.1031736175156,50.3581612842359,2777551.02475883,0.0,1.0
2014-10-23,66.33,66.69,65.9775,66.19,1775329,50.4875580106313,50.7615746077039,50.2192500926644,50.3809960006586,2332407.76955787,0.0,1.0
2014-10-24,66.29,66.64,66.0,66.21,1401113,50.4571117220677,50.7235167469994,50.2363761299814,50.3962191449404,1840766.89291311,0.0,1.0
2014-10-27,66.42,66.47,65.63,65.74,1617219,50.5560621598995,50.594120020604,49.9547479607679,50.0384752543178,2124684.58560447,0.0,1.0
2014-10-28,67.4,67.5,66.7,66.92,2267368,51.3019962297083,51.3781119511173,50.7691861798449,50.9366407669448,2978843.21139737,0.0,1.0
2014-10-29,67.41,67.83,66.951,67.57,2047780,51.3096078018492,51.6292938317673,50.9602366405816,51.4313929561037,2690350.90529429,0.0,1.0
2014-10-30,68.11,68.135,67.29,67.52,1407056,51.8424178517126,51.8614467820649,51.2182689361583,51.3933350953992,1848574.74113419,0.0,1.0
2014-10-31,68.45,68.73,68.17,68.41,4672805,52.1012113045034,52.3143353244488,51.8880872845581,52.0707650159398,6139079.96074466,0.0,1.0
2014-11-03,67.95,68.47,67.8,68.3,1845071,51.7206326974581,52.1164344487853,51.6064591153445,51.9870377223899,2424034.04427343,0.0,1.0
2014-11-04,67.81,67.9,67.58,67.84,1515166,51.6140706874854,51.6825748367536,51.4390045282446,51.6369054039082,1990608.47345473,0.0,1.0
2014-11-05,67.84,67.96,67.4,67.6,1220698,51.6369054039082,51.728244269599,51.3019962297083,51.4542276725264,1603739.6445863,0.0,1.0
2014-11-06,67.26,68.11,67.11,67.85,1537492,51.1954342197356,51.8424178517126,51.081260637622,51.6445169760491,2019940.12739783,0.0,1.0
2014-11-07,67.52,67.72,67.26,67.5,1863779,51.3933350953992,51.5455665382173,51.1954342197356,51.3781119511173,2448612.40949637,0.0,1.0
2014-11-10,66.93,67.68,66.79,67.64,1512319,50.9442523390857,51.5151202496537,50.837690329113,51.48467396109,1986868.11607876,0.0,1.0
2014-11-11,66.63,67.05,66.51,66.74,1284053,50.7159051748585,51.0355912047766,50.6245663091676,50.7996324684085,1686974.74875028,0.0,1.0
2014-11-12,66.03,66.764,65.78,66.55,1367005,50.2592108464041,50.8179002415466,50.0689215428815,50.6550125977313,1795956.17658724,0.0,1.0
2014-11-13,65.84,66.09,65.47,66.05,2052415,50.1145909757269,50.3048802792496,49.8329628065134,50.2744339906859,2696440.31746066,0.0,1.0
2014-11-14,65.74,65.96,65.55,65.66,1119570,50.0384752543178,50.2059298414178,49.8938553836406,49.9775826771906,1470878.78729177,0.0,1.0
2014-11-17,65.89,66.02,65.34,65.46,1376431,50.1526488364314,50.2515992742632,49.7340123686816,49.8253512343725,1808339.95200907,0.0,1.0
2014-11-18,65.71,66.04,65.57,66.04,1678663,50.0156405378951,50.266822418545,49.9090785279224,50.266822418545,2205409.03892705,0.0,1.0
2014-11-19,66.41,66.5,65.37,65.45,2236990,50.5484505877586,50.6169547370267,49.7568470851043,49.8177396622316,2938932.92816331,0.0,1.0
2014-11-20,66.32,66.48,66.1,66.28,1131485,50.4799464384904,50.6017315927449,50.3124918513905,50.4495001499268,1486532.58361587,0.0,1.0
2014-11-21,67.25,67.57,67.09,67.2,2085707,51.1878226475947,51.4313929561037,51.0660374933402,51.1497647868902,2740178.98193587,0.0,1.0
2014-11-24,66.89,67.39,66.8,67.14,1047149,50.9138060505221,51.2943846575674,50.8453019012539,51.1040953540447,1375732.87175771,0.0,1.0
2014-11-25,66.6,67.18,66.545,67.06,1511973,50.6930704584358,51.1345416426084,50.6512068116608,51.0432027769175,1986413.54507346,0.0,1.0
2014-11-26,66.58,66.6334,66.36,66.44,1006636,50.677847314154,50.7184931093864,50.510392727054,50.5712853041813,1322507.33667768,0.0,1.0
2014-11-28,65.33,66.21,65.07,65.94,1805744,49.7264007965407,50.3962191449404,49.5284999208771,50.190706697136,2372366.66298613,0.0,1.0
2014-12-01,63.75,65.186,63.63,64.82,4883938,48.5237723982775,49.6167941577116,48.4324335325866,49.3382106173545,6416464.18057662,0.0,1.0
2014-12-02,62.52,63.71,62.29,63.63,3969160,47.587549024946,48.4933261097139,47.4124828657052,48.4324335325866,5214638.87686074,0.0,1.0
2014-12-03,62.48,62.84,61.95,62.51,3614660,47.5571027363824,47.831119333455,47.1536894129144,47.5799374528051,4748900.66478385,0.0,1.0
2014-12-04,61.96,62.51,61.81,62.4,3138669,47.1613009850553,47.5799374528051,47.0471274029417,47.4962101592551,4123548.90934042,0.0,1.0
2014-12-05,61.51,61.91,61.23,61.71,2450421,46.8187802387145,47.1232431243507,46.6056562187691,46.9710116815326,3219336.23519233,0.0,1.0
2014-12-08,60.97,61.63,60.71,61.4,3231424,46.4077553431055,46.9101191044054,46.209854467442,46.7350529451645,4245409.41106452,0.0,1.0
2014-12-09,60.22,60.69,60.04,60.69,2977033,45.8368874325376,46.1946313231602,45.6998791340013,46.1946313231602,3911193.30525788,0.0,1.0
2014-12-10,58.28,60.05,58.06,59.95,5004902,44.3602424372018,45.7074907061422,44.1927878501018,45.6313749847331,6575385.35712293,0.0,1.0
2014-12-11,57.78,58.7,57.69,58.07,4481868,43.9796638301565,44.6799284671198,43.9111596808883,44.2003994222427,5888229.02421623,0.0,1.0
2014-12-12,56.43,57.65,56.25,57.65,3758667,42.9521015911341,43.8807133923247,42.8150932925978,43.8807133923247,4938095.48200968,0.0,1.0
2014-12-15,56.03,57.1,55.57,56.59,4896742,42.6476387054979,43.4620769245748,42.2975063870162,43.0738867453886,6433285.93535075,0.0,1.0
2014-12-16,55.84,56.67,54.46,55.11,5515068,42.5030188348206,43.1347793225159,41.4526218793756,41.9473740685345,7245635.85275742,0.0,1.0
2014-12-17,56.89,58.36,55.49,55.72,6317187,43.6918162453466,44.8207839001305,42.6166089550761,42.7932501527634,8225448.13454113,0.511829,1.0
2014-12-18,59.06,59.535,57.63,58.0,5033423,45.3583875452658,45.7231900187504,44.2601400987752,44.5443020254896,6553891.76000432,0.0,1.0
2014-12-19,59.17,59.57,58.88,59.34,2442190,45.4428681180727,45.7500702010071,45.2201466079453,45.5734290033199,3179913.33479522,0.0,1.0
2014-12-22,59.28,59.49,59.0,59.3,1752767,45.5273486908797,45.6886297844203,45.3123072328256,45.5427087950264,2282233.22349572,0.0,1.0
2014-12-23,59.13,59.38,58.94,59.08,2069967,45.4121479097793,45.6041492116133,45.2662269203854,45.3737476494125,2695251.25640759,0.0,1.0
2014-12-24,59.28,59.43,59.02,59.22,814112,45.5273486908797,45.6425494719801,45.3276673369723,45.4812683784395,1060034.4792243,0.0,1.0
2014-12-26,59.26,59.79,59.19,59.48,2230680,45.511988586733,45.9190313466211,45.4582282222194,45.6809497323469,2904511.5562921,0.0,1.0
2014-12-29,59.3,59.84,59.07,59.23,1159543,45.5427087950264,45.9574316069879,45.3660675973391,45.4889484305129,1509811.37748023,0.0,1.0
2014-12-30,59.29,59.57,59.06,59.21,1415480,45.535028742953,45.7500702010071,45.3583875452658,45.4735883263662,1843060.42000661,0.0,1.0
2014-12-31,59.39,59.78,59.13,59.34,1171522,45.6118292636867,45.9113512945477,45.4121479097793,45.5734290033199,1525408.92797283,0.0,1.0
2015-01-02,57.88,59.3495,57.56,59.11,3328573,44.4521414006092,45.5807250527895,44.2063797342617,45.3967878056326,4334050.0405535,0.0,1.0
2015-01-05,56.17,57.52,55.72,57.52,4571143,43.1388524960646,44.1756595259683,42.7932501527634,44.1756595259683,5951968.75794096,0.0,1.0
2015-01-06,56.7,57.02,55.97,56.46,3022017,43.5458952559527,43.7916569223003,42.9852514545974,43.3615740061921,3934891.28867035,0.0,1.0
2015-01-07,58.05,58.2999,57.26,57.56,2679740,44.5827022858564,44.7746267871697,43.9759781720609,44.2063797342617,3489221.13340245,0.0,1.0
2015-01-08,58.94,59.45,58.48,58.57,3341069,45.2662269203854,45.6579095761268,44.9129445250109,44.9820649936711,4350320.76356505,0.0,1.0
2015-01-09,59.21,59.47,58.79,59.33,2730864,45.4735883263662,45.6732696802735,45.151026139285,45.5657489512465,3555788.39038413,0.0,1.0
2015-01-12,58.36,59.21,58.16,59.07,2148224,44.8207839001305,45.4735883263662,44.6671828586633,45.3660675973391,2797147.70092709,0.0,1.0
2015-01-13,58.1,59.21,57.71,58.9,2670532,44.6211025462232,45.4735883263662,44.3215805153621,45.235506712092,3477231.63136256,0.0,1.0
2015-01-14,58.03,58.27,57.1011,57.51,2216296,44.5673421817097,44.7516634314703,43.8539421446152,44.1679794738949,2885782.51661554,0.0,1.0
2015-01-15,57.47,58.54,57.31,58.54,2083192,44.1372592656015,44.959024837451,44.0143784324277,44.959024837451,2712471.19173312,0.0,1.0
2015-01-16,58.17,58.3201,57.34,57.46,2463803,44.6748629107367,44.7901404923578,44.0374185886478,44.1295792135281,3208055.07106673,0.0,1.0
2015-01-20,58.35,58.72,57.62,58.27,2156307,44.8131038480572,45.0972657747715,44.2524600467019,44.7516634314703,2807672.36914911,0.0,1.0
2015-01-21,58.88,59.05,58.24,58.64,2794781,45.2201466079453,45.3507074931924,44.7286232752502,45.0358253581846,3639013.08650527,0.0,1.0
2015-01-22,60.26,60.4,59.27,59.53,3968758,46.279993794069,46.387514523096,45.5196686388063,45.7193499927137,5167618.60738731,0.0,1.0
2015-01-23,59.7,60.24,59.59,60.08,2220713,45.8499108779608,46.2646336899223,45.7654303051539,46.1417528567485,2891533.77970309,0.0,1.0
2015-01-26,59.93,60.23,59.36,59.66,1504558,46.0265520756481,46.2569536378489,45.5887891074666,45.8191906696674,1959046.61274218,0.0,1.0
2015-01-27,59.66,59.8,59.1901,59.49,1744771,45.8191906696674,45.9267113986944,45.4583050227402,45.6886297844203,2271821.83575561,0.0,1.0
2015-01-28,58.57,59.76,58.37,59.32,2919777,44.9820649936711,45.895991190401,44.8284639522039,45.5580688991731,3801767.19130305,0.0,1.0
2015-01-29,57.99,58.42,57.485,58.24,1996811,44.5366219734162,44.8668642125707,44.1487793437115,44.7286232752502,2599996.69393691,0.0,1.0
2015-01-30,56.25,57.06,56.11,56.55,3786712,43.2002929126515,43.8223771305937,43.0927721836245,43.4306944748523,4930581.15209262,0.0,1.0
2015-02-02,57.04,57.27,56.37,56.55,2350904,43.807017026447,43.9836582241343,43.2924535375318,43.4306944748523,3061052.16155312,0.0,1.0
2015-02-03,57.91,58.21,57.52,57.98,5267950,44.4751815568293,44.7055831190301,44.1756595259683,44.5289419213428,6859263.38738365,0.0,1.0
2015-02-04,57.51,58.28,57.34,57.55,2149397,44.1679794738949,44.7593434835437,44.0374185886478,44.1986996821884,2798675.03432118,0.0,1.0
2015-02-05,58.55,58.6899,57.69,57.8,2134989,44.9667048895244,45.0741488180307,44.3062204112154,44.3907009840224,2779914.74485651,0.0,1.0
2015-02-06,58.5,58.64,57.91,57.92,2769469,44.9283046291576,45.0358253581846,44.4751815568293,44.4828616089027,3606054.97664063,0.0,1.0
2015-02-09,58.77,59.0,58.24,58.24,1811740,45.1356660351383,45.3123072328256,44.7286232752502,44.7286232752502,2359020.4632653,0.0,1.0
2015-02-10,58.08,58.85,57.965,58.69,1792732,44.6057424420765,45.1971064517252,44.5174218432328,45.0742256185514,2334270.6310787,0.0,1.0
2015-02-11,56.64,57.66,56.29,57.53,4670309,43.4998149435126,44.2831802549953,43.231013120945,44.1833395780416,6081090.27828061,0.0,1.0
2015-02-12,58.78,59.0,57.28,57.28,4212322,45.1433460872117,45.3123072328256,43.9913382762076,43.9913382762076,5484757.0820662,0.0,1.0
2015-02-13,59.1,59.24,58.75,58.75,1742244,45.3891077535592,45.4966284825862,45.1203059309916,45.1203059309916,2268531.49348206,0.0,1.0
2015-02-17,59.19,59.24,58.29,59.08,1422862,45.4582282222194,45.4966284825862,44.767023535617,45.3737476494125,1852672.33400079,0.0,1.0
2015-02-18,59.1,59.49,58.66,58.96,1398192,45.3891077535592,45.6886297844203,45.0511854623313,45.2815870245322,1820550.15596821,0.0,1.0
2015-02-19,58.74,59.11,58.32,58.6,1036988,45.1126258789182,45.3967878056326,44.7900636918371,45.0051051498912,1350235.6365486,0.0,1.0
2015-02-20,59.05,59.17,58.17,58.58,1206417,45.3507074931924,45.4428681180727,44.6748629107367,44.9897450457445,1570844.81781665,0.0,1.0
2015-02-23,58.94,59.04,58.56,58.81,1440239,45.2662269203854,45.343027441119,44.9743849415977,45.1663862434318,1875298.48267012,0.0,1.0
2015-02-24,59.79,59.95,58.62,59.03,2325924,45.9190313466211,46.0419121797948,45.0204652540379,45.3353473890457,3028526.34042406,0.0,1.0
2015-02-25,59.63,60.05,59.48,59.75,1636264,45.7961505134473,46.1187127005284,45.6809497323469,45.8883111383276,2130537.63746693,0.0,1.0
2015-02-26,60.02,60.12,59.41,59.64,1052632,46.0956725443083,46.1724730650419,45.6271893678334,45.8038305655207,1370605.29010117,0.0,1.0
2015-02-27,60.21,60.5,59.81,60.01,1808916,46.2415935337022,46.4643150438296,45.9343914507678,46.087992492235,2355343.40486384,0.0,1.0
2015-03-02,59.52,60.21,59.11,60.15,2113461,45.7116699406403,46.2415935337022,45.3967878056326,46.195513221262,2751883.6849179,0.0,1.0
2015-03-03,59.11,59.4499,59.01,59.35,2068128,45.3967878056326,45.6578327756061,45.319987284899,45.5811090553932,2692856.74139332,0.0,1.0
2015-03-04,58.35,58.88,57.99,58.66,2148931,44.8131038480572,45.2201466079453,44.5366219734162,45.0511854623313,2798068.26760196,0.0,1.0
2015-03-05,57.99,58.585,57.84,58.24,2409840,44.5366219734162,44.9935850717811,44.4214211923158,44.7286232752502,3137791.22456603,0.0,1.0
2015-03-06,56.62,57.12,56.53,57.04,3561400,43.4844548393659,43.8684574430339,43.4153343707056,43.807017026447,4637208.14127471,0.0,1.0
2015-03-09,56.59,56.75,56.385,56.61,1480326,43.4614146831458,43.5842955163195,43.3039736156419,43.4767747872925,1927494.74334268,0.0,1.0
2015-03-10,55.75,56.25,55.665,56.0,2595366,42.8162903089835,43.2002929126515,42.75100986636,43.0082916108175,3379359.8991373,0.0,1.0
2015-03-11,56.48,56.66,55.66,55.74,2323962,43.3769341103388,43.5151750476593,42.7471698403233,42.8086102569101,3025971.67024571,0.0,1.0
2015-03-12,57.49,57.59,56.97,57.15,2075690,44.1526193697482,44.2294198904818,43.7532566619335,43.891497599254,2702703.02879837,0.0,1.0
2015-03-13,57.27,57.31,56.69,57.24,2034148,43.9836582241343,44.0143784324277,43.5382152038794,43.9606180679142,2648612.24972137,0.0,1.0
2015-03-16,57.77,57.98,57.26,57.63,1734853,44.3676608278023,44.5289419213428,43.9759781720609,44.2601400987752,2258907.86081734,0.0,1.0
2015-03-17,57.47,57.7,57.24,57.67,3303754,44.1372592656015,44.3139004632888,43.9606180679142,44.2908603070687,4301733.85341969,0.0,1.0
2015-03-18,59.28,59.4,57.03,57.35,4287284,45.5273486908797,45.61950931576,43.7993369743736,44.0450986407212,5582363.1910925,0.0,1.0
2015-03-19,58.4,59.095,58.04,58.82,2151632,44.851504108424,45.3852677275225,44.575022233783,45.1740662955051,2801585.17083933,0.0,1.0
2015-03-20,59.32,59.82,59.01,59.46,3387633,45.5580688991731,45.9420715028411,45.319987284899,45.6655896282002,4410950.56080499,0.0,1.0
2015-03-23,59.58,59.77,59.35,59.71,1430132,45.7577502530805,45.9036712424743,45.5811090553932,45.8575909300342,1862138.41565044,0.0,1.0
2015-03-24,59.78,60.0,59.48,59.75,1221888,45.9113512945477,46.0803124401616,45.6809497323469,45.8883111383276,1590989.21247989,0.0,1.0
2015-03-25,58.91,60.15,58.82,60.0,2281490,45.2431867641654,46.195513221262,45.1740662955051,46.0803124401616,2970669.96187927,0.0,1.0
2015-03-26,57.95,58.9,57.92,58.9,2416853,44.5059017651228,45.235506712092,44.4828616089027,45.235506712092,3146922.67306795,0.0,1.0
2015-03-27,58.16,58.26,57.77,57.95,2056012,44.6671828586633,44.7439833793969,44.3676608278023,44.5059017651228,2677080.80669358,0.0,1.0
2015-03-30,58.13,58.54,58.13,58.45,1579781,44.6441427024433,44.959024837451,44.6441427024433,44.8899043687908,2056992.56321421,0.0,1.0
2015-03-31,57.96,58.09,57.6,57.9,2307776,44.5135818171961,44.6134224941498,44.2370999425552,44.467501504756,3004896.29231156,0.0,1.0
2015-04-01,58.94,59.065,58.2303,58.27,2568414,45.2662269203854,45.3622275713024,44.7211736247391,44.7516634314703,3344266.38708484,0.0,1.0
2015-04-02,59.78,60.19,59.06,59.4,3562155,45.9113512945477,46.2262334295555,45.3583875452658,45.61950931576,4638191.20752581,0.0,1.0
2015-04-06,60.99,61.48,60.16,60.34,6203683,46.8406375954243,47.2169601470189,46.2031932733354,46.3414342106559,8077657.46995214,0.0,1.0
2015-04-07,60.93,61.33,60.83,61.16,2062945,46.7945572829841,47.1017593659185,46.7177567622505,46.9711984806714,2686108.08923512,0.0,1.0
2015-04-08,60.95,61.62,60.78,61.38,2287938,46.8099173871309,47.324480876046,46.6793565018837,47.1401596262853,2979065.738286,0.0,1.0
2015-04-09,60.15,61.2,60.035,60.94,2196289,46.195513221262,47.0019186889649,46.1071926224184,46.8022373350575,2859731.91199868,0.0,1.0
2015-04-10,59.75,60.07,59.64,59.93,1457290,45.8883111383276,46.1340728046751,45.8038305655207,46.0265520756481,1897500.15505089,0.0,1.0
2015-04-13,59.12,59.89,59.06,59.65,1640356,45.4044678577059,45.9958318673547,45.3583875452658,45.811510617594,2135865.72634044,0.0,1.0
2015-04-14,59.56,59.9,59.39,59.53,1634585,45.7423901489338,46.003511919428,45.6118292636867,45.7193499927137,2128351.45437343,0.0,1.0
2015-04-15,59.99,60.43,59.52,59.74,1701919,46.0726323880883,46.4105546793161,45.7116699406403,45.8806310862543,2216025.33907736,0.0,1.0
2015-04-16,60.52,60.705,59.73,60.08,2473835,46.4796751479764,46.6217561113335,45.8729510341809,46.1417528567485,3221117.48249855,0.0,1.0
2015-04-17,59.6,60.51,59.45,59.92,2694453,45.7731103572272,46.471995095903,45.6579095761268,46.0188720235747,3508378.55559108,0.0,1.0
2015-04-20,59.18,59.68,59.01,59.52,1223598,45.4505481701461,45.8345507738141,45.319987284899,45.7116699406403,1593215.75988304,0.0,1.0
2015-04-21,59.34,59.88,59.18,59.26,1049239,45.5734290033199,45.9881518152813,45.4505481701461,45.511988586733,1366187.35130649,0.0,1.0
2015-04-22,59.24,59.49,59.1,59.46,1264002,45.4966284825862,45.6886297844203,45.3891077535592,45.6655896282002,1645824.77817362,0.0,1.0
2015-04-23,59.94,60.13,59.23,59.27,1500018,46.0342321277215,46.1801531171153,45.4889484305129,45.5196686388063,1953135.19449054,0.0,1.0
2015-04-24,60.3,60.36,59.83,60.14,1656990,46.3107140023624,46.3567943148026,45.9497515549145,46.1878331691887,2157524.43365272,0.0,1.0
2015-04-27,60.18,60.73,60.01,60.34,1398324,46.2185533774821,46.6409562415169,46.087992492235,46.3414342106559,1820722.02980284,0.0,1.0
2015-04-28,60.29,60.49,60.12,60.4,1471241,46.3030339502891,46.4566349917563,46.1724730650419,46.387514523096,1915665.39646688,0.0,1.0
2015-04-29,59.83,60.21,59.71,59.84,1499621,45.9497515549145,46.2415935337022,45.8575909300342,45.9574316069879,1952618.27091215,0.0,1.0
2015-04-30,58.62,59.31,58.37,59.24,3252008,45.0204652540379,45.5503888470998,44.8284639522039,45.4966284825862,4234356.70609606,0.0,1.0
2015-05-01,58.33,58.83,57.94,58.71,2395410,44.7977437439105,45.1817463475785,44.4982217130494,45.0895857226982,3119002.28946225,0.0,1.0
2015-05-04,59.02,59.1,58.32,58.52,1632599,45.3276673369723,45.3891077535592,44.7900636918371,44.9436647333043,2125765.53440696,0.0,1.0
2015-05-05,59.21,59.99,59.03,59.07,2119915,45.4735883263662,46.0726323880883,45.3353473890457,45.3660675973391,2760287.27377166,0.0,1.0
2015-05-06,59.02,59.78,58.76,59.78,2473978,45.3276673369723,45.9113512945477,45.127985983065,45.9113512945477,3221303.67915273,0.0,1.0
2015-05-07,58.88,59.2,58.82,59.04,2913722,45.2201466079453,45.4659082742928,45.1740662955051,45.343027441119,3793883.13017668,0.0,1.0
2015-05-08,59.97,60.08,59.68,59.78,1869915,46.0572722839415,46.1417528567485,45.8345507738141,45.9113512945477,2434768.64758009,0.0,1.0
2015-05-11,59.38,60.25,59.19,59.88,1196969,45.6041492116133,46.2723137419956,45.4582282222194,45.9881518152813,1558542.81789562,0.0,1.0
2015-05-12,59.04,59.4152,58.83,58.94,1216155,45.343027441119,45.6311829949115,45.1817463475785,45.2662269203854,1583524.41934407,0.0,1.0
2015-05-13,59.3,59.91,59.285,59.71,1456467,45.5427087950264,46.0111919715014,45.5311887169164,45.8575909300342,1896428.54773346,0.0,1.0
2015-05-14,60.45,60.62,60.04,60.09,3943147,46.4259147834628,46.55647566871,46.1110326484551,46.1494329088219,5134271.17724574,0.0,1.0
2015-05-15,60.87,60.915,60.21,60.34,1761754,46.748476970544,46.7830372048741,46.2415935337022,46.3414342106559,2293934.96707005,0.0,1.0
2015-05-18,60.53,60.64,60.21,60.64,1327108,46.4873552000497,46.5718357728567,46.2415935337022,46.5718357728567,1727993.4918714,0.0,1.0
2015-05-19,60.01,60.37,59.92,60.34,2374620,46.087992492235,46.364474366876,46.0188720235747,46.3414342106559,3091932.16050816,0.0,1.0
2015-05-20,60.0,60.28,59.82,59.86,1183785,46.0803124401616,46.2953538982157,45.9420715028411,45.9727917111346,1541376.26762478,0.0,1.0
2015-05-21,59.67,59.97,59.61,59.83,1003994,45.8268707217407,46.0572722839415,45.7807904093006,45.9497515549145,1307274.99033834,0.0,1.0
2015-05-22,59.27,59.415,59.08,59.31,1998030,45.5196686388063,45.6310293938701,45.3737476494125,45.5503888470998,2601583.92275822,0.0,1.0
2015-05-26,58.56,59.18,58.45,58.98,1958560,44.9743849415977,45.4505481701461,44.8899043687908,45.2969471286789,2550191.0420551,0.0,1.0
2015-05-27,58.91,58.99,58.22,58.36,1432186,45.2431867641654,45.3046271807522,44.7132631711035,44.8207839001305,1864812.87668323,0.0,1.0
2015-05-28,58.9,58.92,58.35,58.41,1488404,45.235506712092,45.2508668162387,44.8131038480572,44.8591841604973,1938012.90119219,0.0,1.0
2015-05-29,58.51,58.92,58.45,58.73,2099231,44.9359846812309,45.2508668162387,44.8899043687908,45.1049458268449,2733355.16471508,0.0,1.0
2015-06-01,58.18,58.64,58.03,58.64,1719870,44.6825429628101,45.0358253581846,44.5673421817097,45.0358253581846,2239398.87851242,0.0,1.0
2015-06-02,58.54,58.98,58.19,58.23,2179913,44.959024837451,45.2969471286789,44.6902230148834,44.7209432231769,2838409.13990863,0.0,1.0
2015-06-03,58.08,58.54,58.04,58.39,1708116,44.6057424420765,44.959024837451,44.575022233783,44.8438240563506,2224094.2947834,0.0,1.0
2015-06-04,57.7,58.17,57.54,57.76,2175365,44.3139004632888,44.6748629107367,44.191019630115,44.3599807757289,2832487.30506095,0.0,1.0
2015-06-05,57.04,57.48,56.93,57.17,2429336,43.807017026447,44.1449393176748,43.72253645364,43.9068577034007,3163176.46911095,0.0,1.0
2015-06-08,57.34,57.43,56.97,57.35,1998033,44.0374185886478,44.106539057308,43.7532566619335,44.0450986407212,2601587.82898173,0.0,1.0
2015-06-09,57.45,57.76,57.32,57.44,1768754,44.1218991614548,44.3599807757289,44.0220584845011,44.1142191093814,2303049.48860342,0.0,1.0
2015-06-10,57.94,58.39,57.94,58.02,2284229,44.4982217130494,44.8438240563506,44.4982217130494,44.5596621296363,2974236.34394783,0.0,1.0
2015-06-11,58.38,58.53,57.97,57.98,1589342,44.8361440042773,44.9513447853777,44.5212618692695,44.5289419213428,2069441.69755429,0.0,1.0
2015-06-12,58.28,58.39,57.98,58.02,1072677,44.7593434835437,44.8438240563506,44.5289419213428,44.5596621296363,1396705.3735492,0.0,1.0
2015-06-15,57.83,58.005,57.5,57.82,1222363,44.4137411402425,44.5481420515263,44.1602994218216,44.4060610881691,1591607.69786965,0.0,1.0
2015-06-16,58.24,58.3951,57.64,57.88,1386260,44.7286232752502,44.847740882908,44.2678201508486,44.4521414006092,1805013.80297734,0.0,1.0
2015-06-17,58.8,59.04,58.08,58.3,2838913,45.1587061913584,45.343027441119,44.6057424420765,44.7747035876904,3696476.23854962,0.0,1.0
2015-06-18,59.1,59.42,58.83,59.26,2078773,45.3891077535592,45.6348694199067,45.1817463475785,45.511988586733,2706717.32449656,0.0,1.0
2015-06-19,58.84,59.3,58.77,59.06,2080984,45.1894263996518,45.5427087950264,45.1356660351383,45.3583875452658,2709596.2112266,0.0,1.0
2015-06-22,59.2,59.6,59.09,59.43,1501676,45.4659082742928,45.7731103572272,45.3814277014858,45.6425494719801,1955294.03401944,0.0,1.0
2015-06-23,59.22,59.27,59.05,59.05,1035942,45.4812683784395,45.5196686388063,45.3507074931924,45.3507074931924,1348873.66661661,0.0,1.0
2015-06-24,58.8,59.17,58.71,58.99,1258342,45.1587061913584,45.4428681180727,45.0895857226982,45.3046271807522,1638455.03647664,0.0,1.0
2015-06-25,58.36,58.6046,58.29,58.49,1289966,45.1402871224709,45.329480306675,45.0861435292808,45.2408395098239,1667743.39639777,0.416017,1.0
2015-06-26,58.37,58.46,58.02,58.02,1039008,45.148021921498,45.2176351127424,44.8773039555476,44.8773039555476,1343290.23462979,0.0,1.0
2015-06-29,56.92,57.79,56.8499,57.79,2437014,44.0264760625607,44.6994035779231,43.9722551213803,44.6994035779231,3150714.05403624,0.0,1.0
2015-06-30,57.11,57.54,56.72,57.47,3844626,44.1734372440766,44.5060336022442,43.8717800820176,44.4518900090541,4970557.07136403,0.0,1.0
2015-07-01,56.75,57.27,56.685,57.19,1558808,43.8949844790991,44.2971940285111,43.8447082854226,44.2353156362938,2015318.03803512,0.0,1.0
2015-07-02,57.66,57.86,56.85,56.96,3423666,44.5988511905701,44.7535471711132,43.9723324693706,44.0574152586693,4426315.39356197,0.0,1.0
2015-07-06,57.04,57.28,56.49,56.59,2279840,44.1192936508865,44.3049288275382,43.6938797043931,43.7712276946646,2947510.32573222,0.0,1.0
2015-07-07,57.18,57.31,55.85,56.5,3341847,44.2275808372667,44.3281332246197,43.1988525666552,43.7016145034202,4320535.01101711,0.0,1.0
2015-07-08,56.34,56.89,56.32,56.61,2772081,43.5778577189857,44.0032716654792,43.5623881209314,43.7866972927189,3583908.2441163,0.0,1.0
2015-07-09,56.68,57.25,56.67,56.9,1741430,43.840840885909,44.2817244304568,43.8331060868818,44.0110064645064,2251422.42724922,0.0,1.0
2015-07-10,57.41,57.77,57.16,57.24,1562393,44.4054812148912,44.6839339798688,44.2121112392124,44.2739896314296,2019952.93544799,0.0,1.0
2015-07-13,57.62,57.75,57.38,57.64,1551183,44.5679119944615,44.6684643818145,44.3822768178098,44.5833815925158,2005459.99263118,0.0,1.0
2015-07-14,57.97,58.16,57.5,57.72,1325345,44.8386299604118,44.9855911419278,44.4750944061356,44.645259984733,1713483.43421362,0.0,1.0
2015-07-15,57.58,58.1,57.46,57.89,1209967,44.5369727983528,44.9391823477648,44.444155210027,44.7767515681946,1564316.01616571,0.0,1.0
2015-07-16,57.76,58.02,57.71,57.98,1498350,44.6761991808416,44.8773039555476,44.6375251857058,44.846364759439,1937154.40406383,0.0,1.0
2015-07-17,57.33,57.72,57.0,57.21,2294424,44.343602822674,44.645259984733,44.0883544547779,44.2507852343481,2966365.37283661,0.0,1.0
2015-07-20,57.3,57.52,56.89,57.1,1480457,44.3203984255925,44.4905640041899,44.0032716654792,44.1657024450494,1914021.28846873,0.0,1.0
2015-07-21,57.25,57.56,57.175,57.39,1208976,44.2817244304568,44.5215032002985,44.2237134377531,44.3900116168369,1563034.7934778,0.0,1.0
2015-07-22,55.91,56.87,55.79,56.74,3345613,43.2452613608181,43.9878020674249,43.1524437724923,43.8872496800719,4325403.91580284,0.0,1.0
2015-07-23,55.96,56.27,55.68,55.87,3427466,43.2839353559539,43.5237141257957,43.0673609831936,43.2143221647095,4431228.25553377,0.0,1.0
2015-07-24,54.99,55.64,54.91,55.63,4852018,42.5336598503199,43.036421787085,42.4717814581027,43.0286869880578,6272972.29438847,0.0,1.0
2015-07-27,54.32,54.8,54.2,54.67,2897317,42.0154283155006,42.386698668804,41.9226107271748,42.286146281451,3745820.66040578,0.0,1.0
2015-07-28,54.85,54.93,54.48,54.66,3867881,42.4253726639398,42.487251056157,42.1391850999351,42.2784114824239,5000622.49377301,0.0,1.0
2015-07-29,55.18,55.61,54.76,54.93,2028423,42.6806210318359,43.0132173900035,42.3557594726954,42.487251056157,2622463.74195238,0.0,1.0
2015-07-30,55.08,55.23,54.23,54.87,2381268,42.6032730415643,42.7192950269716,41.9458151242562,42.4408422619941,3078642.36890998,0.0,1.0
2015-07-31,56.34,56.44,55.77,55.93,3297513,43.5778577189857,43.6552057092573,43.136974174438,43.2607309588724,4263217.4261072,0.0,1.0
2015-08-03,56.33,56.39,55.89,56.06,3102038,43.5701229199586,43.6165317141215,43.2297917627638,43.3612833462254,4010495.9277027,0.0,1.0
2015-08-04,56.43,56.75,56.24,56.43,1994140,43.6474709102301,43.8949844790991,43.5005097287142,43.6474709102301,2578140.67695788,0.0,1.0
2015-08-05,55.7,56.64,55.63,56.61,2365511,43.0828305812479,43.8099016898004,43.0286869880578,43.7866972927189,3058270.79888639,0.0,1.0
2015-08-06,55.78,55.935,55.68,55.79,1680120,43.1447089734651,43.264598358386,43.0673609831936,43.1524437724923,2172157.27790951,0.0,1.0
2015-08-07,56.29,56.385,55.66,55.66,1811850,43.53918372385,43.6126643146079,43.0518913851393,43.0518913851393,2342465.5167371,0.0,1.0
2015-08-10,56.84,56.96,56.27,56.43,1624601,43.9645976703434,44.0574152586693,43.5237141257957,43.6474709102301,2100379.07164314,0.0,1.0
2015-08-11,55.4,56.28,55.27,56.28,2719147,42.8507866104333,43.5314489248228,42.7502342230803,43.5314489248228,3515472.07684916,0.0,1.0
2015-08-12,54.98,55.39,54.29,55.39,3056317,42.5259250512928,42.8430518114061,41.9922239184192,42.8430518114061,3951385.14817308,0.0,1.0
2015-08-13,54.31,55.12,54.2636,54.9,2093158,42.0076935164735,42.6342122376729,41.9718040489875,42.4640466590756,2706156.93135878,0.0,1.0
2015-08-14,54.29,54.7501,54.23,54.33,1003428,41.9922239184192,42.3481020216585,41.9458151242562,42.0231631145278,1297290.3322728,0.0,1.0
2015-08-17,54.39,54.51,53.82,53.88,1189285,42.0695719086907,42.1623894970166,41.6286883641429,41.6750971583059,1537577.118455,0.0,1.0
2015-08-18,54.23,54.6,53.92,54.01,3244299,41.9458151242562,42.2320026882609,41.7060363544145,41.7756495456589,4194419.25848425,0.0,1.0
2015-08-19,53.23,54.05,53.09,54.05,4043057,41.1723352215408,41.8065887417675,41.0640480351607,41.8065887417675,5227100.25923922,0.0,1.0
2015-08-20,52.36,52.73,52.17,52.37,2716955,40.4994077061784,40.7855952701831,40.3524465246625,40.5071425052056,3512638.13120648,0.0,1.0
2015-08-21,50.53,51.8799,50.5,51.44,4469223,39.0839394842093,40.1280600048848,39.0607350871278,39.7878061956803,5778072.55794263,0.0,1.0
2015-08-24,48.91,49.81,46.34,48.12,10020881,37.8309020418103,38.5270339542542,35.8430586918317,37.2198529186651,12955580.3128438,0.0,1.0
2015-08-25,49.44,50.95,49.42,49.88,4728475,38.2408463902495,39.4088010433497,38.2253767921952,38.5811775474442,6113248.68739326,0.0,1.0
2015-08-26,50.48,50.56,49.22,50.42,5692458,39.0452654890735,39.1071438812907,38.0706808116521,38.9988566949106,7359542.2195404,0.0,1.0
2015-08-27,52.44,52.47,50.86,50.98,5302912,40.5612860983957,40.5844904954771,39.3391878521053,39.4320054404312,6855914.39594414,0.0,1.0
2015-08-28,52.43,52.8,51.8,52.08,2549171,40.5535512993685,40.8397388633732,40.0662589606578,40.2828333334181,3295717.17513384,0.0,1.0
2015-08-31,52.85,52.92,51.39,51.91,3340789,40.878412858509,40.9325564516991,39.7491322005445,40.1513417499565,4319167.16681548,0.0,1.0
2015-09-01,51.25,52.13,51.11,51.32,3828142,39.6408450141643,40.3215073285539,39.5325578277842,39.6949886073544,4949245.59327374,0.0,1.0
2015-09-02,51.88,52.01,51.145,51.76,3373952,40.1281373528751,40.228689740228,39.5596296243792,40.0353197645492,4362042.23038672,0.0,1.0
2015-09-03,52.17,52.87,51.84,52.0,2810567,40.3524465246625,40.8938824565633,40.0971981567664,40.2209549412009,3633665.1930233,0.0,1.0
2015-09-04,51.25,51.99,51.02,51.58,2434091,39.6408450141643,40.2132201421737,39.4629446365398,39.8960933820604,3146935.0288932,0.0,1.0
2015-09-08,52.05,52.2,51.835,52.08,1753096,40.2596289363367,40.375650921744,40.0933307572529,40.2828333334181,2266504.91350263,0.0,1.0
2015-09-09,51.64,52.84,51.6,52.65,1579716,39.9425021762233,40.8706780594818,39.9115629801147,40.7237168779659,2042349.12174732,0.0,1.0
2015-09-10,52.05,52.26,51.42,51.6,1865558,40.2596289363367,40.4220597159069,39.772336597626,39.9115629801147,2411902.35641639,0.0,1.0
2015-09-11,51.9,52.21,51.71,51.89,941883,40.1436069509294,40.3833857207711,39.9966457694134,40.1358721519022,1217721.36120589,0.0,1.0
2015-09-14,52.18,52.25,51.62,51.8,1459205,40.3601813236897,40.4143249168797,39.927032578169,40.0662589606578,1886545.46146224,0.0,1.0
2015-09-15,52.68,52.785,52.13,52.37,1499947,40.7469212750474,40.8281366648325,40.3215073285539,40.5071425052056,1939219.09895039,0.0,1.0
2015-09-16,54.11,54.36,53.28,53.48,3594175,41.8529975359304,42.0463675116092,41.2110092166766,41.3657051972197,4646759.38881176,0.0,1.0
2015-09-17,53.79,54.87,53.4,53.75,4975362,41.6054839670615,42.4408422619941,41.3038268050025,41.5745447709528,6432438.62255935,0.0,1.0
2015-09-18,53.25,53.74,53.08,53.62,2144572,41.1878048195952,41.5668099719257,41.0563132361335,41.4739923835998,2772627.95383719,0.0,1.0
2015-09-21,53.24,53.52,53.005,53.43,1378876,41.180070020568,41.3966443933283,40.9983022434299,41.3270312020839,1782691.43795369,0.0,1.0
2015-09-22,52.25,52.46,52.02,52.21,1557620,40.4143249168797,40.57675569645,40.2364245392552,40.3833857207711,2013782.12223973,0.0,1.0
2015-09-23,51.31,52.29,51.26,52.11,2081594,39.6872538083273,40.4452641129884,39.6485798131915,40.3060377304996,2691206.31666355,0.0,1.0
2015-09-24,51.49,51.6,50.21,50.31,3938544,39.826480190816,39.9115629801147,38.8364259153403,38.9137739056119,5091979.74785542,0.0,1.0
2015-09-25,50.97,51.89,50.8075,51.89,2882952,39.424270641404,40.1358721519022,39.2985801572128,40.1358721519022,3727248.74929397,0.0,1.0
2015-09-28,50.06,51.0,49.91,50.78,3108810,38.720403929933,39.4474750384855,38.6043819445257,39.2773094598881,4019251.16487981,0.0,1.0
2015-09-29,50.56,50.735,50.1,50.32,2075065,39.1071438812907,39.2425028642659,38.7513431260416,38.921508704639,2682765.24408096,0.0,1.0
2015-09-30,51.56,51.59,51.16,51.38,3087060,39.8806237840061,39.9038281810876,39.57123182292,39.7413974015173,3991131.49438334,0.0,1.0
2015-10-01,51.47,51.98,51.205,51.81,2514990,39.8110105927617,40.2054853431466,39.6060384185421,40.073993759685,3251525.98169752,0.0,1.0
2015-10-02,52.06,52.074,50.78,50.84,2237344,40.2673637353638,40.2781924540018,39.2773094598881,39.323718254051,2892569.01458656,0.0,1.0
2015-10-05,53.06,53.15,52.51,52.51,2253176,41.0408436380792,41.1104568293236,40.6154296915858,40.6154296915858,2913037.54899117,0.0,1.0
2015-10-06,53.39,53.56,53.07,53.22,1613134,41.2960920059753,41.4275835894369,41.0485784371064,41.1646004225137,2085553.86421403,0.0,1.0
2015-10-07,53.83,54.65,53.53,54.0,3587669,41.6364231631701,42.2706766833967,41.4043791923555,41.7679147466317,4638348.05197267,0.0,1.0
2015-10-08,54.61,54.72,53.73,53.83,2317888,42.2397374872881,42.3248202765868,41.5590751728985,41.6364231631701,2996701.00265405,0.0,1.0
2015-10-09,54.98,55.295,54.8,54.85,2295433,42.5259250512928,42.7695712206481,42.386698668804,42.4253726639398,2967669.86697597,0.0,1.0
2015-10-12,54.66,55.33,54.59,55.12,1793818,42.2784114824239,42.7966430172432,42.2242678892338,42.6342122376729,2319152.69382251,0.0,1.0
2015-10-13,54.17,54.72,53.94,54.15,1755013,41.8994063300933,42.3248202765868,41.7215059524688,41.883936732039,2268983.32308157,0.0,1.0
2015-10-14,54.39,54.62,54.0049,54.36,1971783,42.0695719086907,42.2474722863153,41.771704798155,42.0463675116092,2549236.24140433,0.0,1.0
2015-10-15,54.87,54.985,54.2,54.82,1905089,42.4408422619941,42.5297924508064,41.9226107271748,42.4021682668583,2463010.34236564,0.0,1.0
2015-10-16,55.15,55.29,54.69,54.97,2415741,42.6574166347544,42.7657038211346,42.3016158795053,42.5181902522656,3123211.07700307,0.0,1.0
2015-10-19,54.95,54.98,54.46,54.78,1742204,42.5027206542113,42.5259250512928,42.1237155018808,42.3712290707497,2252423.09966137,0.0,1.0
2015-10-20,54.88,54.92,54.4,54.63,1404259,42.4485770610213,42.4795162571299,42.0773067077179,42.2552070853424,1815508.06306688,0.0,1.0
2015-10-21,54.34,54.74,54.24,54.73,1358703,42.0308979135549,42.3402898746411,41.9535499232834,42.3325550756139,1756610.60517552,0.0,1.0
2015-10-22,55.23,55.66,54.61,54.91,2350870,42.7192950269716,43.0518913851393,42.2397374872881,42.4717814581027,3039342.05885242,0.0,1.0
2015-10-23,55.1,55.55,55.05,55.46,2583843,42.6187426396186,42.9668085958406,42.5800686444829,42.8971954045962,3340543.16205125,0.0,1.0
2015-10-26,55.37,55.51,55.146,55.31,1709442,42.8275822133518,42.935869399732,42.6543227151436,42.7811734191889,2210066.47231399,0.0,1.0
2015-10-27,54.93,55.14,54.75,55.08,1928140,42.487251056157,42.6496818357273,42.3480246736682,42.6032730415643,2492812.02165824,0.0,1.0
2015-10-28,54.67,55.47,54.32,55.04,2621798,42.286146281451,42.9049302036233,42.0154283155006,42.5723338454557,3389613.60314061,0.0,1.0
2015-10-29,54.4,54.68,54.295,54.34,2265234,42.0773067077179,42.2938810804782,41.9960913179327,42.0308979135549,2928626.83574272,0.0,1.0
2015-10-30,54.72,54.89,54.36,54.71,2052020,42.3248202765868,42.4563118600484,42.0463675116092,42.3170854775596,2652971.32193883,0.0,1.0
2015-11-02,55.26,55.39,54.85,54.85,2050955,42.7424994240531,42.8430518114061,42.4253726639398,42.4253726639398,2651594.42772832,0.0,1.0
2015-11-03,56.11,56.395,55.0,55.07,3083770,43.3999573413612,43.6203991136351,42.5413946493471,42.5955382425372,3986877.99020249,0.0,1.0
2015-11-04,55.7,56.34,55.545,56.15,2096827,43.0828305812479,43.5778577189857,42.962941196327,43.4308965374698,2710900.42887839,0.0,1.0
2015-11-05,55.15,55.84,55.13,55.55,1538630,42.6574166347544,43.191117767628,42.6419470367001,42.9668085958406,1989230.74096488,0.0,1.0
2015-11-06,54.53,54.71,53.906,54.38,2609647,42.1778590950709,42.3170854775596,41.6952076357765,42.0618371096636,3373904.08055658,0.0,1.0
2015-11-09,53.57,54.29,53.18,54.19,3647672,41.4353183884641,41.9922239184192,41.1336612264051,41.9148759281476,4715923.43536577,0.0,1.0
2015-11-10,53.7,53.79,53.225,53.45,1691735,41.5358707758171,41.6054839670615,41.1684678220273,41.3425008001382,2187173.82838383,0.0,1.0
2015-11-11,53.9,54.16,53.625,53.89,1913365,41.6905667563602,41.8916715310662,41.4778597831134,41.682831957333,2473710.03859684,0.0,1.0
2015-11-12,53.41,53.845,53.31,53.51,1765254,41.3115616040296,41.6480253617108,41.2342136137581,41.3889095943012,2282223.48609556,0.0,1.0
2015-11-13,52.99,53.465,52.79,53.39,2693849,40.9867000448891,41.354102998679,40.8320040643461,41.2960920059753,3482765.34470113,0.0,1.0
2015-11-16,53.54,53.57,52.525,52.72,2627714,41.4121139913826,41.4353183884641,40.6270318901265,40.777860471156,3397262.15351565,0.0,1.0
2015-11-17,53.54,53.7,53.13,53.51,2078331,41.4121139913826,41.5358707758171,41.0949872312693,41.3889095943012,2686987.71965988,0.0,1.0
2015-11-18,54.06,54.17,53.46,53.57,1356047,41.8143235407946,41.8994063300933,41.3502355991654,41.4353183884641,1753176.77322891,0.0,1.0
2015-11-19,54.88,55.06,54.58,54.6,3074041,42.4485770610213,42.58780344351,42.2165330902066,42.2320026882609,3974299.77069627,0.0,1.0
2015-11-20,55.5,55.8,55.16,55.31,2143382,42.9281346007048,43.1601785715194,42.6651514337816,42.7811734191889,2771089.45232498,0.0,1.0
2015-11-23,55.2,55.64,55.19,55.46,1668293,42.6960906298902,43.036421787085,42.688355830863,42.8971954045962,2156866.6414515,0.0,1.0
2015-11-24,55.13,55.5,54.95,55.04,2151246,42.6419470367001,42.9281346007048,42.5027206542113,42.5723338454557,2781256.49088977,0.0,1.0
2015-11-25,54.67,55.08,54.49,55.08,1883740,42.286146281451,42.6032730415643,42.1469198989623,42.6032730415643,2435409.10809303,0.0,1.0
2015-11-27,54.26,54.7,54.1697,54.67,1368338,41.9690195213377,42.3093506785325,41.8991742861225,42.286146281451,1769067.29599085,0.0,1.0
2015-11-30,53.59,54.66,53.52,54.31,3218370,41.4507879865184,42.2784114824239,41.3966443933283,42.0076935164735,4160896.73267721,0.0,1.0
2015-12-01,54.4,54.46,53.8,53.99,2799099,42.0773067077179,42.1237155018808,41.6132187660886,41.7601799476045,3618838.69273577,0.0,1.0
2015-12-02,53.43,54.38,53.29,54.16,2337481,41.3270312020839,42.0618371096636,41.2187440157038,41.8916715310662,3022031.97755232,0.0,1.0
2015-12-03,52.51,54.0,52.16,53.43,3492976,40.6154296915858,41.7679147466317,40.3447117256354,41.3270312020839,4515923.41021072,0.0,1.0
2015-12-04,52.8,53.01,52.335,52.54,2862335,40.8397388633732,41.0021696429434,40.4800707086106,40.6386340886672,3700593.88738014,0.0,1.0
2015-12-07,51.68,52.345,51.58,52.23,2277383,39.973441372332,40.4878055076377,39.8960933820604,40.3988553188254,2944333.77260993,0.0,1.0
2015-12-08,50.82,51.14,50.64,50.93,3894702,39.3082486559967,39.5557622248657,39.1690222735079,39.3933314452954,5035298.24928501,0.0,1.0
2015-12-09,50.85,51.645,50.7,50.72,2954350,39.3314530530782,39.9463695757369,39.2154310676709,39.2309006657252,3819556.25431038,0.0,1.0
2015-12-10,50.5,51.035,50.4399,50.89,2855186,39.0607350871278,39.4745468350805,39.0142489449746,39.3623922491868,3691351.24258109,0.0,1.0
2015-12-11,49.28,49.85,49.25,49.66,3372264,38.117089605815,38.5579731503628,38.0938852087335,38.4110119688469,4359859.88538452,0.0,1.0
2015-12-14,49.5,49.52,48.665,49.52,3588932,38.2872551844124,38.3027247824667,37.641399465645,38.3027247824667,4639980.93214909,0.0,1.0
2015-12-15,51.13,51.34,50.14,50.14,3941594,39.5480274258385,39.7104582054087,38.7822823221503,38.7822823221503,5095922.96601699,0.0,1.0
2015-12-16,52.14,52.26,51.315,51.47,3692191,40.3292421275811,40.4220597159069,39.6911212078408,39.8110105927617,4773480.1990822,0.0,1.0
2015-12-17,52.12,52.51,51.61,52.15,2605459,40.3137725295267,40.6154296915858,39.9192977791419,40.3369769266082,3368489.5895203,0.0,1.0
2015-12-18,51.305,52.17,51.18,52.04,4108171,39.6833864088137,40.3524465246625,39.5867014209743,40.2518941373095,5311283.44198437,0.0,1.0
2015-12-21,50.91,51.44,50.73,50.73,1836604,39.7004029666734,40.1137051385913,39.5600361913051,39.5600361913051,2355177.84840849,0.417,1.0
2015-12-22,51.08,51.39,50.975,51.19,1838786,39.8329715878546,40.0747143676556,39.7510909688898,39.918751283913,2357975.94645534,0.0,1.0
2015-12-23,51.17,51.65,50.9,51.27,2225489,39.9031549755388,40.277466376521,39.6926048124863,39.9811365174101,2853866.37221566,0.0,1.0
2015-12-24,50.94,51.43,50.9,51.16,514093,39.7237974292348,40.1059069844041,39.6926048124863,39.8953568213516,659249.596332071,0.0,1.0
2015-12-28,50.86,51.09,50.8,50.88,1190209,39.6614121957378,39.8407697420418,39.614623270615,39.677008504112,1526270.15501241,0.0,1.0
2015-12-29,50.54,51.22,50.48,50.96,1238456,39.6698614957995,40.2036071589801,39.6227662902248,39.9995279348228,1577811.5647474,0.330835,1.0
2015-12-30,49.75,50.48,49.65,50.39,2126305,39.0497746223986,39.6227662902248,38.9712826131074,39.5521234818627,2708944.53995961,0.0,1.0
2015-12-31,49.83,50.33,49.75,49.77,962893,39.1125682298316,39.5050282762879,39.0497746223986,39.0654730242569,1226740.15953277,0.0,1.0
2016-01-04,49.07,49.49,48.53,49.15,3181603,38.5160289592181,38.8456953982414,38.0921721090454,38.5788225666511,4053410.05884344,0.0,1.0
2016-01-05,48.92,49.39,48.71,49.14,1941349,38.3982909452812,38.7672033889501,38.2334577257696,38.570973365722,2473307.8150623,0.0,1.0
2016-01-06,47.92,48.52,47.87,48.17,2006024,37.6133708523687,38.0843229081162,37.5741248477231,37.8096008755968,2555704.73748024,0.0,1.0
2016-01-07,46.05,47.32,46.035,46.78,3067568,36.1455702786223,37.1424187966212,36.1337964772286,36.7185619464484,3908127.75427552,0.0,1.0
2016-01-08,45.37,46.83,45.34,46.24,2977821,35.6118246154417,36.757807951094,35.5882770126544,36.2947050962756,3793788.72688869,0.0,1.0
2016-01-11,46.01,46.21,45.455,45.82,2520930,36.1141734749058,36.2711574934883,35.6785428233393,35.9650386572524,3211702.72332538,0.0,1.0
2016-01-12,46.3,46.79,45.925,46.47,1783336,36.3418003018504,36.7264111473775,36.0474552670082,36.4752367176455,2271996.87726521,0.0,1.0
2016-01-13,46.01,46.88,45.56,46.61,2229466,36.1141734749058,36.7970539557397,35.7609594330951,36.5851255306533,2840373.205032,0.0,1.0
2016-01-14,46.46,46.67,45.72,46.26,2408379,36.4673875167164,36.632220736228,35.8865466479611,36.3104034981339,3068311.05707007,0.0,1.0
2016-01-15,44.79,45.269,44.32,44.92,4655287,35.1565709615525,35.5325476860576,34.7876585178836,35.2586105736311,5930905.63235045,0.0,1.0
2016-01-19,44.92,45.46,44.53,45.33,3219057,35.2586105736311,35.6824674238039,34.9524917373952,35.5804278117252,4101127.01798131,0.0,1.0
2016-01-20,44.35,44.46,43.17,44.16,3395028,34.811206120671,34.8975473308913,33.8850004110342,34.6620713030176,4325316.71778506,0.0,1.0
2016-01-21,44.14,44.87,44.015,44.38,3026146,34.6463729011593,35.2193645689855,34.5482578895452,34.8347537234583,3855355.50347697,0.0,1.0
2016-01-22,45.49,45.93,45.13,45.58,3056394,35.7060150265912,36.0513798674728,35.4234437931427,35.7766578349534,3893891.91026937,0.0,1.0
2016-01-25,44.62,45.32,44.6,45.17,1937608,35.0231345457573,35.5725786107961,35.0074361438991,35.4548405968592,2468541.72481467,0.0,1.0
2016-01-26,45.72,45.78,45.01,45.05,2142738,35.8865466479611,35.9336418535359,35.3292533819932,35.3606501857097,2729880.42903721,0.0,1.0
2016-01-27,45.63,46.31,45.27,45.68,3074724,35.815903839599,36.3496495027795,35.5333326061505,35.8551498442446,3917244.60586922,0.0,1.0
2016-01-28,46.49,46.74,45.905,46.72,3527113,36.4909351195038,36.6871651427319,36.0317568651499,36.6714667408737,4493594.99374292,0.0,1.0
2016-01-29,48.39,48.41,46.87,47.05,3464929,37.9822832960376,37.9979816978958,36.7892047548105,36.9304903715348,4414371.64277829,0.0,1.0
2016-02-01,48.12,48.2,47.11,47.58,2219035,37.7703548709512,37.8331484783842,36.9775855771095,37.3464980207784,2827083.95419719,0.0,1.0
2016-02-02,46.73,47.42,46.49,47.4,2800201,36.6793159418028,37.2209108059124,36.4909351195038,37.2052124040542,3567498.17629147,0.0,1.0
2016-02-03,47.82,47.86,46.38,47.32,3082934,37.5348788430775,37.5662756467939,36.4045939092834,37.1424187966212,3927704.26931029,0.0,1.0
2016-02-04,48.3,49.11,48.02,48.18,3052464,37.9116404876755,38.5474257629346,37.69186286166,37.817450076526,3888885.03118003,0.0,1.0
2016-02-05,47.11,48.05,46.93,47.95,1582089,36.9775855771095,37.7154104644473,36.8362999603853,37.6369184551561,2015605.17342534,0.0,1.0
2016-02-08,46.12,46.54,45.74,46.41,2263810,36.2005146851261,36.5301811241494,35.9022450498194,36.4281415120708,2884127.97740962,0.0,1.0
2016-02-09,45.33,46.015,44.95,45.39,2671598,35.5804278117252,36.1180980753703,35.2821581764185,35.6275230173,3403656.02068707,0.0,1.0
2016-02-10,45.35,46.01,45.05,45.6,2232733,35.5961262135835,36.1141734749058,35.3606501857097,35.7923562368116,2844535.41215283,0.0,1.0
2016-02-11,44.15,44.67,43.415,44.37,5488201,34.6542221020884,35.062380550403,34.0773058337977,34.8269045225292,6992050.59159005,0.0,1.0
2016-02-12,45.19,45.21,44.4,44.75,2146832,35.4705389987175,35.4862374005757,34.8504521253166,35.125174157836,2735096.24659235,0.0,1.0
2016-02-16,46.01,46.4399,45.74,46.19,1857663,36.1141734749058,36.4516106228489,35.9022450498194,36.25545909163,2366690.59280535,0.0,1.0
2016-02-17,47.76,48.3,46.425,46.51,3952144,37.4877836375027,37.9116404876755,36.4399153134645,36.506633521362,5035090.87827669,0.0,1.0
2016-02-18,47.85,48.74,47.7,48.64,2489550,37.5584264458648,38.257005328557,37.4406884319279,38.1785133192657,3171724.13151286,0.0,1.0
2016-02-19,47.81,48.08,47.53,47.8,2260831,37.5270296421483,37.7389580672347,37.3072520161328,37.5191804412192,2880332.686619,0.0,1.0
2016-02-22,48.64,48.83,48.53,48.6,1695375,38.1785133192657,38.3276481369191,38.0921721090454,38.1471165155492,2159933.2407317,0.0,1.0
2016-02-23,47.73,48.54,47.67,48.3,2167324,37.4642360347153,38.1000213099745,37.4171408291406,37.9116404876755,2761203.36269887,0.0,1.0
2016-02-24,47.81,47.975,46.59,47.2,2696217,37.5270296421483,37.6565414574789,36.569427128795,37.0482283854717,3435020.99684489,0.0,1.0
2016-02-25,48.35,48.39,47.64,48.14,1388732,37.9508864923211,37.9822832960376,37.3935932263532,37.7860532728095,1769265.44821518,0.0,1.0
2016-02-26,47.85,48.86,47.82,48.71,2079743,37.5584264458648,38.3511957397065,37.5348788430775,38.2334577257696,2649623.85187883,0.0,1.0
2016-02-29,48.48,48.7,48.08,48.29,1638477,38.0529261043997,38.2256085248405,37.7389580672347,37.9037912867463,2087444.33324448,0.0,1.0
2016-03-01,49.9,49.93,48.96,49.38,2050017,39.1675126363355,39.1910602391229,38.4296877489977,38.759354188021,2611752.48093494,0.0,1.0
2016-03-02,50.65,50.67,49.68,49.75,4965132,39.7562027060199,39.7719011078782,38.9948302158948,39.0497746223986,6325652.8210105,0.0,1.0
2016-03-03,50.43,50.78,50.13,50.38,2062478,39.5835202855792,39.8582423180986,39.3480442577054,39.5442742809335,2627627.98229172,0.0,1.0
2016-03-04,50.99,51.595,50.86,51.06,7585736,40.0230755376102,40.4979521938223,39.9210359255316,40.0780199441141,9664341.71897965,0.0,1.0
2016-03-07,51.37,51.55,50.61,50.69,1977431,40.3213451729169,40.4626307896412,39.7248059023034,39.7875995097364,2519276.82557153,0.0,1.0
2016-03-08,50.09,50.82,50.05,50.82,2737019,39.3166474539889,39.8896391218151,39.2852506502724,39.8896391218151,3487003.35832146,0.0,1.0
2016-03-09,50.69,50.92,50.415,50.77,2316714,39.7875995097364,39.9681311311063,39.5717464841855,39.8503931171694,2951528.46884524,0.0,1.0
2016-03-10,50.38,50.93,49.55,50.85,2364627,39.5442742809335,39.9759803320354,38.8927906038161,39.9131867246024,3012570.35123892,0.0,1.0
2016-03-11,51.27,51.51,50.88,50.99,3902816,40.2428531636257,40.4312339859247,39.9367343273898,40.0230755376102,4972246.26460785,0.0,1.0
2016-03-14,50.89,51.08,50.72,51.06,1239145,39.9445835283189,40.0937183459723,39.8111471125238,40.0780199441141,1578689.36110683,0.0,1.0
2016-03-15,50.06,50.51,49.97,50.45,2071984,39.2930998512015,39.6463138930122,39.2224570428394,39.5992186874374,2639738.76921875,0.0,1.0
2016-03-16,51.41,51.48,49.77,49.8,2719146,40.3527419766334,40.4076863831373,39.0654730242569,39.0890206270443,3464232.8875928,0.0,1.0
2016-03-17,52.87,53.01,51.81,52.0,3181343,41.4987253122857,41.6086141252935,40.6667100137985,40.8158448314518,4053078.81493423,0.0,1.0
2016-03-18,52.99,53.89,52.81,53.37,4189523,41.5929157234353,42.2993438070565,41.451630106711,41.891185358742,5337515.29337756,0.0,1.0
2016-03-21,53.01,53.59,52.68,52.94,1708622,41.6086141252935,42.0638677791828,41.3495904946324,41.5536697187896,2176810.11790635,0.0,1.0
2016-03-22,53.18,53.35,52.51,52.69,2247751,41.7420505410886,41.8754869568838,41.2161540788372,41.3574396955615,2863668.56995527,0.0,1.0
2016-03-23,52.47,52.85,52.23,52.82,2386546,41.1847572751207,41.4830269104275,40.9963764528217,41.4594793076401,3040495.48680102,0.0,1.0
2016-03-24,52.34,52.54,51.76,51.99,1848670,41.0827176630421,41.2397016816246,40.6274640091528,40.8079956305227,2355233.37559152,0.0,1.0
2016-03-28,52.91,52.98,52.65,52.67,1398811,41.5301221160023,41.5850665225061,41.326042891845,41.3417412937032,1782106.24575751,0.0,1.0
2016-03-29,53.66,53.71,52.42,52.75,1930608,42.1188121856867,42.1580581903323,41.1455112704751,41.4045349011362,2459623.61956649,0.0,1.0
2016-03-30,54.12,54.57,54.07,54.32,2808817,42.4798754284264,42.8330894702371,42.4406294237808,42.6368594470089,3578475.08983694,0.0,1.0
2016-03-31,53.7,54.69,53.33,54.42,2115953,42.1502089894032,42.9272798813866,41.8597885550255,42.7153514563002,2695755.93631259,0.0,1.0
2016-04-01,53.68,53.8,52.62,52.77,1892907,42.1345105875449,42.2287009986944,41.3024952890576,41.4202333029945,2411591.97871487,0.0,1.0
2016-04-04,52.96,53.75,52.725,53.7,2176243,41.5693681206479,42.1894549940488,41.3849118988134,42.1502089894032,2772566.30280007,0.0,1.0
2016-04-05,51.61,52.19,51.5,51.99,2088084,40.509725995216,40.9649796491052,40.4233847849956,40.8079956305227,2660250.41128954,0.0,1.0
2016-04-06,52.05,52.06,51.15,51.32,2213500,40.8550908360975,40.8629400370266,40.1486627524762,40.2820991682713,2820032.28097596,0.0,1.0
2016-04-07,50.95,51.44,50.57,51.31,2313245,39.9916787338937,40.3762895794208,39.6934090985869,40.2742499673422,2947108.91068725,0.0,1.0
2016-04-08,51.22,51.99,51.08,51.78,1774674,40.2036071589801,40.8079956305227,40.0937183459723,40.6431624110111,2260961.35902811,0.0,1.0
2016-04-11,51.53,52.19,51.5,51.78,2521373,40.446932387783,40.9649796491052,40.4233847849956,40.6431624110111,3212267.11198608,0.0,1.0
2016-04-12,52.57,52.67,51.43,51.84,2507997,41.263249284412,41.3417412937032,40.3684403784917,40.6902576165858,3195225.88687186,0.0,1.0
2016-04-13,52.91,52.98,52.55,52.87,1630709,41.5301221160023,41.5850665225061,41.2475508825537,41.4987253122857,2077547.78444907,0.0,1.0
2016-04-14,53.02,53.41,52.99,53.24,1187480,41.6164633262226,41.9225821624585,41.5929157234353,41.7891457466634,1512867.37430013,0.0,1.0
2016-04-15,52.49,52.99,52.49,52.71,1313509,41.200455676979,41.5929157234353,41.200455676979,41.3731380974197,1673430.21520328,0.0,1.0
2016-04-18,52.41,52.96,52.14,52.35,1542978,41.137662069546,41.5693681206479,40.9257336444596,41.0905668639712,1965777.17137372,0.0,1.0
2016-04-19,53.84,53.95,52.89,52.98,2630004,42.2600978024109,42.3464390126313,41.514423714144,41.5850665225061,3350664.63930242,0.0,1.0
2016-04-20,53.76,54.04,53.38,53.71,1657267,42.1973041949779,42.4170818209934,41.8990345596711,42.1580581903323,2111383.07576064,0.0,1.0
2016-04-21,52.95,53.62,52.92,53.43,1378197,41.5615189197188,42.0874153819702,41.5379713169314,41.9382805643168,1755843.69981668,0.0,1.0
2016-04-22,53.03,53.58,52.99,53.01,1467389,41.6243125271518,42.0560185782536,41.5929157234353,41.6086141252935,1869475.64885883,0.0,1.0
2016-04-25,52.53,52.98,52.335,52.69,1664553,41.2318524806955,41.5850665225061,41.0787930625775,41.3574396955615,2120665.54930896,0.0,1.0
2016-04-26,53.33,53.36,52.72,53.14,1479119,41.8597885550255,41.8833361578129,41.3809872983489,41.7106537373721,1884419.8452247,0.0,1.0
2016-04-27,54.06,54.09,53.18,53.22,1701535,42.4327802228517,42.4563278256391,41.7420505410886,41.7734473448051,2167781.17335009,0.0,1.0
2016-04-28,53.4,54.08,53.26,53.6,1580838,41.9147329615294,42.4484786247099,41.8048441485216,42.0717169801119,2014011.38061598,0.0,1.0
2016-04-29,54.04,54.31,53.59,53.98,2040676,42.4170818209934,42.6290102460798,42.0638677791828,42.3699866154187,2599851.90648877,0.0,1.0
2016-05-02,53.98,54.33,53.6,54.33,1429383,42.3699866154187,42.6447086479381,42.0717169801119,42.6447086479381,1821055.43342139,0.0,1.0
2016-05-03,52.5,53.09,52.31,52.95,2641394,41.2083048779081,41.6714077327265,41.0591700602547,41.5615189197188,3365175.67055623,0.0,1.0
2016-05-04,51.67,51.9,51.38,51.72,2643493,40.5568212007907,40.7373528221606,40.3291943738461,40.5960672054363,3367849.82811565,0.0,1.0
2016-05-05,51.22,52.194,51.14,52.16,3087735,40.2036071589801,40.9681193294769,40.1408135515471,40.9414320463178,3933820.8154955,0.0,1.0
2016-05-06,51.38,51.42,50.63,50.72,2261690,40.3291943738461,40.3605911775626,39.7405043041617,39.8111471125238,2881427.06553445,0.0,1.0
2016-05-09,50.43,50.87,49.95,50.78,2751996,39.5835202855792,39.9288851264607,39.2067586409811,39.8582423180986,3506084.28150744,0.0,1.0
2016-05-10,51.53,51.56,50.64,50.76,1810315,40.446932387783,40.4704799905703,39.7483535050908,39.8425439162403,2306368.5289067,0.0,1.0
2016-05-11,51.31,51.72,51.03,51.04,1420575,40.2742499673422,40.5960672054363,40.0544723413267,40.0623215422558,1809833.90898912,0.0,1.0
2016-05-12,51.5,52.02,51.13,51.78,1914669,40.4233847849956,40.8315432333101,40.1329643506179,40.6431624110111,2439317.0939164,0.0,1.0
2016-05-13,50.61,51.38,50.54,51.15,1829241,39.7248059023034,40.3291943738461,39.6698614957995,40.1486627524762,2330480.5374677,0.0,1.0
2016-05-16,50.96,51.25,50.68,50.68,1451628,39.9995279348228,40.2271547617674,39.7797503088073,39.7797503088073,1849395.89788506,0.0,1.0
2016-05-17,50.8,50.885,50.29,50.54,2060643,39.8739407199568,39.9406589278544,39.4736314725714,39.6698614957995,2625290.16470167,0.0,1.0
2016-05-18,50.01,50.62,49.75,50.31,2870200,39.2538538465559,39.7326551032325,39.0497746223986,39.4893298744297,3656677.95475817,0.0,1.0
2016-05-19,49.49,49.8,49.04,49.58,2150151,38.8456953982414,39.0890206270443,38.4924813564307,38.9163382066035,2739324.70249503,0.0,1.0
2016-05-20,49.96,50.11,49.76,49.84,1400096,39.2146078419103,39.3323458558472,39.0576238233278,39.1204174307608,1783743.35507807,0.0,1.0
2016-05-23,49.51,49.96,49.41,49.65,1701533,38.8613938000996,39.2146078419103,38.7829017908084,38.9712826131074,2167778.62532002,0.0,1.0
2016-05-24,49.84,49.98,49.58,49.89,1575807,39.1204174307608,39.2303062437685,38.9163382066035,39.1596634354064,2007601.81097261,0.0,1.0
2016-05-25,50.18,50.685,50.07,50.3,1845290,39.387290262351,39.7836749092719,39.3009490521307,39.4814806735005,2350927.20477169,0.0,1.0
2016-05-26,50.52,50.63,50.12,50.43,1862820,39.6541630939413,39.7405043041617,39.3401950567763,39.5835202855792,2373260.68834318,0.0,1.0
2016-05-27,50.55,50.8,50.28,50.4,1397064,39.6777106967287,39.8739407199568,39.4657822716423,39.5599726827918,1779880.54149058,0.0,1.0
2016-05-31,49.88,50.71,49.75,50.5,2137377,39.1518142344773,39.8032979115947,39.0497746223986,39.638464692083,2723050.43443214,0.0,1.0
2016-06-01,49.8,49.855,49.24,49.33,2131438,39.0890206270443,39.1321912321545,38.6494653750132,38.7201081833754,2715484.05913659,0.0,1.0
2016-06-02,49.36,49.77,49.285,49.33,2168734,38.7436557861628,39.0654730242569,38.6847867791943,38.7201081833754,2762999.72389885,0.0,1.0
2016-06-03,49.82,50.06,49.52,49.8,1951184,39.1047190289025,39.2930998512015,38.8692430010288,39.0890206270443,2485837.75293598,0.0,1.0
2016-06-06,49.81,50.27,49.71,50.05,1924072,39.0968698279734,39.4579330707132,39.0183778186821,39.2852506502724,2451296.65729477,0.0,1.0
2016-06-07,50.8,50.88,50.02,50.02,2083667,39.8739407199568,39.9367343273898,39.261703047485,39.261703047485,2654623.08687795,0.0,1.0
2016-06-08,51.72,51.97,51.48,51.64,2965880,40.5960672054363,40.7922972286645,40.4076863831373,40.5332735980033,3778575.71335034,0.0,1.0
2016-06-09,50.69,51.38,50.665,51.15,2263775,39.7875995097364,40.3291943738461,39.7679765074136,40.1486627524762,2884083.38688338,0.0,1.0
2016-06-10,49.11,49.96,48.905,49.76,3105581,38.5474257629346,39.2146078419103,38.3865171438876,39.0576238233278,3956556.88781821,0.0,1.0
2016-06-13,48.26,48.71,48.15,48.59,2324834,37.880243683959,38.2334577257696,37.7939024737386,38.1392673146201,2961873.47093312,0.0,1.0
2016-06-14,47.64,48.07,47.34,47.71,3962041,37.3935932263532,37.7311088663056,37.1581171984794,37.4485376328571,5047699.80508257,0.0,1.0
2016-06-15,48.18,48.63,47.87,47.97,3038430,37.817450076526,38.1706641183366,37.5741248477231,37.6526168570143,3871005.50417248,0.0,1.0
2016-06-16,48.35,48.38,47.285,47.85,2750318,37.9508864923211,37.9744340951085,37.1149465933692,37.5584264458648,3503946.48427795,0.0,1.0
2016-06-17,48.69,48.83,48.355,48.57,2370634,38.2177593239114,38.3276481369191,37.9548110927857,38.1235689127618,3020223.35955688,0.0,1.0
2016-06-20,49.53,49.91,49.42,49.75,2466937,38.8770922019579,39.1753618372646,38.7907509917375,39.0497746223986,3142914.82951615,0.0,1.0
2016-06-21,49.59,49.92,49.21,49.88,2730283,38.9241874075326,39.1832110381938,38.6259177722259,39.1518142344773,3478421.59304265,0.0,1.0
2016-06-22,49.57,49.61,49.03,49.28,2815369,39.3630723378043,39.3948359628499,38.9342633996882,39.1327860562235,3545400.11847522,0.579146,1.0
2016-06-23,50.71,50.71,50.04,50.57,2207633,40.2683356516049,40.2683356516049,39.7362949320905,40.1571629639452,2780076.89214089,0.0,1.0
2016-06-24,47.33,48.57,47.25,47.53,5664114,37.5843093352487,38.5689817116634,37.5207820851574,37.7431274604769,7132830.70413049,0.0,1.0
2016-06-27,46.31,47.26,45.915,47.06,4740677,36.774336896585,37.5287229914188,36.4606710992593,37.3699048661907,5969944.54277672,0.0,1.0
2016-06-28,47.66,47.8,47.29,47.33,3121076,37.8463592418752,37.9575319295349,37.5525457102031,37.5843093352487,3930377.58822029,0.0,1.0
2016-06-29,49.34,49.4,48.43,48.46,2708500,39.1804314937919,39.2280769313604,38.4578090240037,38.4816317427879,3410819.76142031,0.0,1.0
2016-06-30,50.37,50.4,49.3,49.41,3471065,39.998344838717,40.0221675575013,39.1486678687463,39.2360178376218,4371119.47394291,0.0,1.0
2016-07-01,50.51,51.04,50.13,50.59,2269525,40.1095175263767,40.5303855582314,39.8077630884432,40.173044776468,2858017.6182527,0.0,1.0
2016-07-05,48.8,49.92,48.79,49.63,2794694,38.7516225556758,39.6410040569536,38.7436816494144,39.4107177753728,3519364.0473778,0.0,1.0
2016-07-06,48.5,48.6711,47.84,48.64,3433273,38.5133953678335,38.6492642739663,37.9892955545806,38.6245680554933,4323527.92865084,0.0,1.0
2016-07-07,48.41,48.91,48.1,48.77,1907108,38.4419272114809,38.8389725245513,38.1957591173772,38.7277998368916,2401625.12592311,0.0,1.0
2016-07-08,49.69,49.73,48.78,49.0,2097121,39.4583632129412,39.4901268379868,38.735740743153,38.910440680904,2640908.89750398,0.0,1.0
2016-07-11,50.06,50.54,49.88,50.29,2492618,39.7521767446134,40.133340245161,39.609240431908,39.9348175886258,3138959.10358942,0.0,1.0
2016-07-12,50.87,51.14,50.71,50.92,2145932,40.3953901517875,40.6097946208455,40.2683356516049,40.4350946830945,2702376.69273184,0.0,1.0
2016-07-13,50.52,51.14,50.4,51.07,2031390,40.1174584326382,40.6097946208455,40.0221675575013,40.5542082770157,2558133.71059686,0.0,1.0
2016-07-14,50.83,51.44,50.77,51.12,3542444,40.3636265267418,40.8480218086878,40.3159810891734,40.5939128083227,4461007.19915998,0.0,1.0
2016-07-15,50.65,50.92,50.42,50.67,1888241,40.2206902140365,40.4350946830945,40.0380493700241,40.2365720265593,2377865.87303823,0.0,1.0
2016-07-18,51.32,51.32,50.42,50.48,2063061,40.7527309335509,40.7527309335509,40.0380493700241,40.0856948075925,2598017.06768157,0.0,1.0
2016-07-19,50.91,51.03,50.66,50.75,1569111,40.4271537768331,40.52244465197,40.2286311202979,40.3000992766506,1975984.79108805,0.0,1.0
2016-07-20,51.17,51.21,50.57,50.83,1872773,40.6336173396297,40.6653809646754,40.1571629639452,40.3636265267418,2358386.98802082,0.0,1.0
2016-07-21,51.06,51.385,50.85,50.99,1793331,40.5462673707543,40.80434682425,40.3795083392647,40.4906810269244,2258345.50990129,0.0,1.0
2016-07-22,51.36,51.43,50.92,51.09,1072367,40.7844945585965,40.8400809024264,40.4350946830945,40.5700900895385,1350434.02440281,0.0,1.0
2016-07-25,50.19,51.12,50.14,51.0,1982374,39.8554085260117,40.5939128083227,39.8157039947046,40.4986219331858,2496407.7584367,0.0,1.0
2016-07-26,50.03,50.49,49.97,50.28,1275174,39.7283540258291,40.0936357138539,39.6807085882607,39.9268766823643,1605829.30716241,0.0,1.0
2016-07-27,49.76,50.57,49.28,50.2,2832407,39.5139495567711,40.1571629639452,39.1327860562235,39.8633494322731,3566856.10780329,0.0,1.0
2016-07-28,49.52,49.77,49.04,49.68,1913679,39.3233678064973,39.5218904630325,38.9422043059496,39.4504223066798,2409900.0000794,0.0,1.0
2016-07-29,49.68,49.785,49.215,49.59,3701467,39.4504223066798,39.5338018224246,39.0811701655243,39.3789541503271,4661265.19839215,0.0,1.0
2016-08-01,49.54,49.81,49.419,49.5,2109387,39.3392496190201,39.5536540880781,39.243164653257,39.3074859939744,2656355.49716932,0.0,1.0
2016-08-02,49.16,49.81,48.76,49.66,3974005,39.0374951810865,39.5536540880781,38.7198589306302,39.434540494157,5004472.87649368,0.0,1.0
2016-08-03,49.64,49.71,48.895,49.06,2308475,39.4186586816342,39.474245025464,38.8270611651592,38.9580861184725,2907067.43538665,0.0,1.0
2016-08-04,49.61,49.94,49.48,49.8,1916573,39.3948359628499,39.6568858694764,39.2916041814516,39.5457131818167,2413544.42038199,0.0,1.0
2016-08-05,50.36,50.48,49.6,49.91,2168420,39.9904039324556,40.0856948075925,39.3868950565885,39.6330631506922,2730695.87855235,0.0,1.0
2016-08-08,51.02,51.38,50.71,50.72,1798628,40.5145037457086,40.8003763711193,40.2683356516049,40.2762765578663,2265016.03317109,0.0,1.0
2016-08-09,51.74,52.01,51.39,51.45,3869196,41.0862489965301,41.3006534655881,40.8083172773807,40.8559627149492,4872486.68178268,0.0,1.0
2016-08-10,51.99,52.32,51.86,52.25,3043700,41.2847716530653,41.5468215596918,41.181539871667,41.4912352158619,3832937.82825733,0.0,1.0
2016-08-11,52.98,53.22,52.35,52.45,4354340,42.0709213729448,42.2615031232186,41.570644278476,41.6500533410901,5483429.54400697,0.0,1.0
2016-08-12,52.96,53.46,52.61,53.25,2869375,42.055039560422,42.4520848734924,41.7771078412726,42.2853258420028,3613409.98815779,0.0,1.0
2016-08-15,53.8,54.25,53.47,53.47,4386110,42.7220756863803,43.0794164681437,42.4600257797538,42.4600257797538,5523437.57200045,0.0,1.0
2016-08-16,53.62,54.15,53.545,53.98,2901594,42.5791393736749,43.0000074055296,42.5195825767144,42.8650119990857,3653983.44279808,0.0,1.0
2016-08-17,53.05,53.27,52.552,53.23,2862054,42.1265077167746,42.3012076545256,41.7310505849565,42.26944402948,3604190.63741999,0.0,1.0
2016-08-18,53.35,53.5,52.97,53.22,1932878,42.3647349046169,42.483848498538,42.0629804666834,42.2615031232186,2434077.34126438,0.0,1.0
2016-08-19,52.91,53.11,52.56,52.86,2323639,42.0153350291149,42.1741531543431,41.7374033099656,41.9756304978079,2926163.49256301,0.0,1.0
2016-08-22,52.62,52.79,52.18,52.67,1708287,41.785048747534,41.920044153978,41.4356488720321,41.8247532788411,2151249.42136881,0.0,1.0
2016-08-23,51.36,53.11,51.275,52.9,5448959,40.7844945585965,42.1741531543431,40.7169968553745,42.0073941228535,6861885.55893264,0.0,1.0
2016-08-24,51.7,51.81,51.18,51.26,2868927,41.0544853714844,41.1418353403599,40.6415582458912,40.7050854959824,3612845.8208131,0.0,1.0
2016-08-25,51.95,51.97,51.57,51.64,1899515,41.2530080280197,41.2688898405425,40.9512535900861,41.006839933916,2392063.24501174,0.0,1.0
2016-08-26,51.07,52.9,50.77,52.17,4499799,40.5542082770157,42.0073941228535,40.3159810891734,41.4277079657706,5666606.36943671,0.0,1.0
2016-08-29,51.26,51.38,50.96,51.05,2122600,40.7050854959824,40.8003763711193,40.4668583081402,40.5383264644928,2672994.6559316,0.0,1.0
2016-08-30,50.74,51.36,50.4,51.15,2174129,40.2921583703892,40.7844945585965,40.0221675575013,40.6177355271069,2737885.23429092,0.0,1.0
2016-08-31,50.47,50.69,50.12,50.45,2729322,40.0777539013311,40.2524538390821,39.7998221821818,40.0618720888083,3437040.94992771,0.0,1.0
2016-09-01,50.72,50.74,50.05,50.27,2670956,40.2762765578663,40.2921583703892,39.7442358383519,39.9189357761029,3363540.52305119,0.0,1.0
2016-09-02,51.48,51.81,51.07,51.43,5192486,40.8797854337334,41.1418353403599,40.5542082770157,40.8400809024264,6538908.56920742,0.0,1.0
2016-09-06,52.01,52.04,51.555,51.89,5188358,41.3006534655881,41.3244761843723,40.939342230694,41.2053625904512,6533710.17010269,0.0,1.0
2016-09-07,51.53,52.06,51.35,52.0,3308335,40.9194899650405,41.3403579968951,40.7765536523351,41.2927125593267,4166193.24179378,0.0,1.0
2016-09-08,50.73,51.92,50.655,51.65,2966987,40.2842174641277,41.2291853092354,40.2246606671672,41.0147808401774,3736332.98559246,0.0,1.0
2016-09-09,49.19,50.22,49.18,50.02,3479198,39.0613178998708,39.8792312447959,39.0533769936094,39.7204131195677,4381361.37799299,0.0,1.0
2016-09-12,49.46,49.665,48.06,48.47,5069127,39.2757223689288,39.4385109472877,38.1639954923316,38.4895726490493,6383562.32038001,0.0,1.0
2016-09-13,48.31,48.82,47.92,48.67,6052449,38.3625181488668,38.7675043681986,38.0528228046718,38.6483907742775,7621861.78851341,0.0,1.0
2016-09-14,47.68,48.39,47.53,48.03,5613195,37.862241054398,38.4260453989581,37.7431274604769,38.1401727735473,7068708.30005747,0.0,1.0
2016-09-15,47.43,47.85,47.3,47.68,6071374,37.6637183978628,37.997236460842,37.5604866164645,37.862241054398,7645694.0809206,0.0,1.0
2016-09-16,46.77,46.99,46.22,46.98,4777242,37.1396185846098,37.3143185223608,36.7028687402323,37.3063776160994,6015990.92438142,0.0,1.0
2016-09-19,46.72,46.97,46.6,46.96,4103061,37.0999140533027,37.298436709838,37.0046231781658,37.2904958035766,5166993.36943437,0.0,1.0
2016-09-20,46.65,46.9997,46.57,46.94,3570124,37.0443277094729,37.3220212014344,36.9808004593816,37.2746139910537,4495864.68152886,0.0,1.0
2016-09-21,47.61,47.695,46.735,46.84,5730856,37.8066547105681,37.8741524137901,37.1118254126949,37.1952049284397,7216879.04546951,0.0,1.0
2016-09-22,48.7,48.86,48.155,48.4,6549572,38.6722134930617,38.7992679932443,38.2394341018149,38.4339863052195,8247889.83069786,0.0,1.0
2016-09-23,47.9,48.53,47.755,48.53,5038165,38.036940992149,38.5372180866178,37.9217978513586,38.5372180866178,6344571.80849036,0.0,1.0
2016-09-26,47.16,47.98,47.13,47.84,5140221,37.4493139288047,38.1004682422403,37.4254912100205,37.9892955545806,6473091.1444961,0.0,1.0
2016-09-27,48.95,49.03,47.5,47.87,4722456,38.870736149597,38.9342633996882,37.7193047416927,38.0131182733648,5946998.79905404,0.0,1.0
2016-09-28,49.47,49.6,48.52,48.95,3865747,39.2836632751902,39.3868950565885,38.5292771803564,38.870736149597,4868143.34880977,0.0,1.0
2016-09-29,48.65,49.87,48.48,49.24,5855364,38.6325089617547,39.6012995256466,38.4975135553107,39.1010224311778,7373672.23241981,0.0,1.0
2016-09-30,48.48,49.215,48.445,49.09,4054779,38.4975135553107,39.0811701655243,38.4697203833958,38.9819088372567,5106191.745022,0.0,1.0
2016-10-03,49.16,49.3,48.53,48.81,3148782,39.0374951810865,39.1486678687463,38.5372180866178,38.7595634619372,3965267.812444,0.0,1.0
2016-10-04,49.4,49.8,49.0701,49.19,5285308,39.2280769313604,39.5457131818167,38.9661064337965,39.0613178998708,6655799.50954138,0.0,1.0
2016-10-05,49.93,50.06,49.51,49.76,3795559,39.648944963215,39.7521767446134,39.3154269002359,39.5139495567711,4779755.45240418,0.0,1.0
2016-10-06,49.54,49.9,49.44,49.77,2723616,39.3392496190201,39.6251222444308,39.259840556406,39.5218904630325,3429855.37209545,0.0,1.0
2016-10-07,49.19,49.76,48.82,49.75,3357290,39.0613178998708,39.5139495567711,38.7675043681986,39.5060086505097,4227842.3765253,0.0,1.0
2016-10-10,50.92,51.26,50.315,50.4,5274630,40.4350946830945,40.7050854959824,39.9546698542793,40.0221675575013,6642352.68162467,0.0,1.0
2016-10-11,50.63,51.14,50.53,51.02,3708401,40.2048084015137,40.6097946208455,40.1253993388996,40.5145037457086,4669997.19921389,0.0,1.0
2016-10-12,50.48,50.8,50.3,50.53,2589495,40.0856948075925,40.3398038079576,39.9427584948872,40.1253993388996,3260956.51397419,0.0,1.0
2016-10-13,50.13,50.315,49.59,49.97,3903968,39.8077630884432,39.9546698542793,39.3789541503271,39.6807085882607,4916275.13470649,0.0,1.0
2016-10-14,49.98,50.84,49.92,50.65,4149081,39.6886494945221,40.3715674330032,39.6410040569536,40.2206902140365,5224946.45247684,0.0,1.0
2016-10-17,50.21,50.665,50.14,50.14,2828046,39.8712903385345,40.2326015734286,39.8157039947046,39.8157039947046,3561364.29130724,0.0,1.0
2016-10-18,51.54,51.6,50.88,51.04,4785186,40.9274308713019,40.9750763088703,40.4033310580489,40.5303855582314,6025994.82033295,0.0,1.0
2016-10-19,52.36,52.39,51.52,51.75,6514280,41.5785851847374,41.6024079035216,40.9115490587791,41.0941899027915,8203446.54067753,0.0,1.0
2016-10-20,51.76,52.3,51.7401,52.01,3423543,41.1021308090529,41.530939747169,41.0863284055927,41.3006534655881,4311274.91913316,0.0,1.0
2016-10-21,51.95,52.12,51.285,51.32,3455781,41.2530080280197,41.3880034344636,40.7249377616359,40.7527309335509,4351872.3005135,0.0,1.0
2016-10-24,52.13,52.49,51.92,52.4,1717567,41.395944340725,41.6818169661357,41.2291853092354,41.610348809783,2162935.74493756,0.0,1.0
2016-10-25,51.86,52.3,51.82,52.05,3005795,41.181539871667,41.530939747169,41.1497762466213,41.3324170906337,3785203.98182697,0.0,1.0
2016-10-26,51.08,51.68,51.03,51.45,2682706,40.5621491832771,41.0386035589616,40.52244465197,40.8559627149492,3378337.32282844,0.0,1.0
2016-10-27,51.03,51.37,50.67,51.29,2949237,40.52244465197,40.7924354648579,40.2365720265593,40.7289082147667,3713980.37316299,0.0,1.0
2016-10-28,50.64,51.89,49.69,51.12,13096132,40.2127493077751,41.2053625904512,39.4583632129412,40.5939128083227,16491986.6434443,0.0,1.0
2016-10-31,50.83,51.04,50.59,50.77,3523573,40.3636265267418,40.5303855582314,40.173044776468,40.3159810891734,4437242.90906666,0.0,1.0
2016-11-01,49.39,50.875,49.01,50.87,10856580,39.2201360250989,40.3993606049182,38.9183815871654,40.3953901517875,13671714.0872957,0.0,1.0
2016-11-02,48.65,49.235,48.15,48.87,8250448,38.6325089617547,39.0970519780471,38.2354636486842,38.8072088995057,10389806.5641391,0.0,1.0
2016-11-03,48.85,49.4,48.67,48.88,8103881,38.7913270869829,39.2280769313604,38.6483907742775,38.8151498057671,10205234.4319729,0.0,1.0
2016-11-04,49.35,49.99,48.54,48.86,10954630,39.1883724000533,39.6965904007835,38.5451589928792,38.7992679932443,13795188.659054,0.0,1.0
2016-11-07,51.88,52.125,51.25,51.4,12045181,41.1974216841898,41.3919738875943,40.697144589721,40.8162581836421,15168521.8330014,0.0,1.0
2016-11-08,52.79,53.14,51.79,51.99,7823316,41.920044153978,42.1979758731273,41.1259535278371,41.2847716530653,9851918.33584481,0.0,1.0
2016-11-09,48.29,48.69,46.34,47.54,17604170,38.346636336344,38.6642725868003,36.7981596153692,37.7510683667383,22168968.4029546,0.0,1.0
2016-11-10,44.2,46.83,43.915,46.66,13356503,35.0988056754277,37.1872640221782,34.8724898469775,37.0522686157343,16819872.3927892,0.0,1.0
2016-11-11,43.34,44.07,42.435,43.29,16624621,34.4158877369465,34.9955738940294,33.697235720289,34.3761832056395,20935420.2816773,0.0,1.0
2016-11-14,44.12,44.37,43.4,43.58,12065408,35.0352784253364,35.2338010818716,34.463533174515,34.6064694872203,15193993.7367542,0.0,1.0
2016-11-15,44.74,45.73,44.54,44.67,8374163,35.5276146135438,36.3137643334233,35.3687964883156,35.4720282697139,10545601.1245172,0.0,1.0
2016-11-16,44.56,45.09,44.24,44.49,6568030,35.3846783008384,35.8055463326931,35.1305693004733,35.3290919570086,8271134.02902028,0.0,1.0
2016-11-17,44.21,45.18,43.95,44.73,9857630,35.1067465816891,35.8770144890458,34.9002830188925,35.5196737072824,12413734.2458075,0.0,1.0
2016-11-18,42.97,44.41,42.86,44.3,6811249,34.1220742052744,35.2655647069173,34.0347242363989,35.1782147380418,8577420.22859675,0.0,1.0
2016-11-21,43.61,43.92,43.47,43.49,3150731,34.6302922060046,34.8764603001082,34.5191195183448,34.5350013308677,3967722.19225385,0.0,1.0
2016-11-22,43.49,44.1,43.326,44.06,6733936,34.5350013308677,35.0193966128136,34.4047704681805,34.987632987768,8480059.80466664,0.0,1.0
2016-11-23,43.67,43.69,42.9,43.03,5825242,34.677937643573,34.6938194560958,34.0664878614445,34.1697196428428,7335739.53430148,0.0,1.0
2016-11-25,44.08,44.15,43.74,43.77,1962100,35.0035148002908,35.0591011441206,34.7335239874029,34.7573467061871,2470876.66748487,0.0,1.0
2016-11-28,44.0,44.2,43.965,44.15,3428667,34.9399875501995,35.0988056754277,34.9121943782846,35.0591011441206,4317727.58313815,0.0,1.0
2016-11-29,44.05,44.195,43.82,43.91,3487628,34.9796920815065,35.094835222297,34.7970512374941,34.8685193938468,4391977.29476936,0.0,1.0
2016-11-30,44.12,44.44,43.975,44.31,5035279,35.0352784253364,35.2893874257015,34.920135284546,35.1861556443032,6340937.46260465,0.0,1.0
2016-12-01,43.27,44.093,43.06,43.95,7382233,34.3603013931167,35.0138379784306,34.1935423616271,34.9002830188925,9296461.58383204,0.0,1.0
2016-12-02,43.22,43.85,43.15,43.4,4777550,34.3205968618096,34.8208739562784,34.2650105179797,34.463533174515,6016378.7894309,0.0,1.0
2016-12-05,43.7,43.945,43.47,43.48,4181922,34.7017603623572,34.8963125657618,34.5191195183448,34.5270604246062,5266303.19302874,0.0,1.0
2016-12-06,44.34,44.49,44.05,44.07,4100134,35.2099783630874,35.3290919570086,34.9796920815065,34.9955738940294,5163307.39216219,0.0,1.0
2016-12-07,45.0,45.24,44.58,44.67,4365638,35.7340781763404,35.9246599266142,35.4005601133612,35.4720282697139,5497657.1392311,0.0,1.0
2016-12-08,45.55,45.705,44.7799,45.0,3323689,36.1708280207179,36.2939120677697,35.5592988295268,35.7340781763404,4185528.5663708,0.0,1.0
2016-12-09,45.84,45.995,45.3,45.54,3934884,36.4011143022988,36.5241983493506,35.9723053641827,36.1628871144565,4955207.71869912,0.0,1.0
2016-12-12,46.21,46.44,45.985,46.32,3464888,36.6949278339709,36.8775686779833,36.5162574430892,36.7822778028464,4363340.76481746,0.0,1.0
2016-12-13,46.26,46.69,45.93,46.21,3596129,36.7346323652779,37.0760913345185,36.4725824586514,36.6949278339709,4528612.83286567,0.0,1.0
2016-12-14,45.14,46.39,45.0,46.33,4425747,35.8452508640001,36.8378641466763,35.7340781763404,36.7902187091078,5573352.52968309,0.0,1.0
2016-12-15,45.09,45.22,44.52,44.79,4729803,35.8055463326931,35.9087781140914,35.3529146757928,35.5673191448508,5956250.89164669,0.0,1.0
2016-12-16,44.37,45.2,44.12,45.12,4420667,35.2338010818716,35.8928963015686,35.0352784253364,35.8293690514773,5566955.27497089,0.0,1.0
2016-12-19,44.26,44.58,44.2,44.29,2108670,35.1464511129961,35.4005601133612,35.0988056754277,35.1702738317804,2655452.57755738,0.0,1.0
2016-12-20,44.06,44.49,43.94,44.2,2212863,34.987632987768,35.3290919570086,34.892342112631,35.0988056754277,2786663.0421694,0.0,1.0
2016-12-21,43.52,43.94,43.51,43.85,1949737,34.7166066807036,35.051647462089,34.708629519242,34.979853008935,2444148.84842888,0.198696,1.0
2016-12-22,43.26,43.34,42.65,43.07,4933362,34.509200482703,34.5730177743955,34.022593633548,34.3576344149334,6184357.71141585,0.0,1.0
2016-12-23,43.7,43.78,43.13,43.26,1671909,34.8601955870116,34.9240128787041,34.4054973837028,34.509200482703,2095869.5747313,0.0,1.0
2016-12-27,43.44,43.89,43.37,43.64,1857335,34.6527893890111,35.0117616547812,34.5969492587802,34.8123326182423,2328315.66585476,0.0,1.0
2016-12-28,43.72,43.77,43.47,43.71,1771746,34.8761499099347,34.9160357172425,34.6767208733958,34.8681727484732,2221023.1152245,0.0,1.0
2016-12-29,44.21,44.49,43.79,43.91,2476802,35.2670308215511,35.4903913424748,34.9319900401657,35.0277159777044,3104866.32611801,0.0,1.0
2016-12-30,43.97,44.49,43.86,44.36,3459344,35.0755789464737,35.4903913424748,34.9878301703966,35.3866882434745,4336560.08678061,0.0,1.0
2017-01-03,43.63,44.76,43.49,44.28,4291389,34.8043554567807,35.7057747019368,34.6926751963189,35.322870951782,5379594.00806897,0.0,1.0
2017-01-04,43.1,43.73,42.76,43.56,5214086,34.3815658993181,34.8841270713963,34.1103424096251,34.7485153265498,6536267.34913947,0.0,1.0
2017-01-05,43.43,43.86,43.13,43.59,4553683,34.6448122275495,34.9878301703966,34.4054973837028,34.7724468109345,5708400.18964618,0.0,1.0
2017-01-06,43.12,43.79,43.1,43.46,3309670,34.3975202222412,34.9319900401657,34.3815658993181,34.6687437119342,4148931.94270797,0.0,1.0
2017-01-09,42.34,43.11,42.14,43.04,4227989,33.7753016282396,34.3895430607797,33.6157583990085,34.3337029305487,5300117.11606231,0.0,1.0
2017-01-10,41.96,42.46,41.91,42.11,5766284,33.4721694927004,33.8710275657783,33.4322836853926,33.5918269146238,7228491.02125768,0.0,1.0
2017-01-11,41.83,42.13,41.23,41.94,6790083,33.3684663937001,33.6077812375469,32.8898367060066,33.4562151697773,8511903.67992531,0.0,1.0
2017-01-12,42.03,42.46,41.93,42.12,3127221,33.5280096229313,33.8710275657783,33.4482380083157,33.5998040760853,3920217.75548836,0.0,1.0
2017-01-13,42.65,42.96,42.15,42.15,5271855,34.022593633548,34.2698856388563,33.62373556047,33.62373556047,6608685.3392709,0.0,1.0
2017-01-17,42.45,42.7,42.235,42.56,2973753,33.8630504043168,34.0624794408558,33.6915414328933,33.9507991803939,3727833.53368271,0.0,1.0
2017-01-18,41.97,42.35,41.68,42.19,3174948,33.480146654162,33.7832787897012,33.2488089717768,33.6556442063163,3980047.30793003,0.0,1.0
2017-01-19,41.74,42.09,41.55,42.06,3033694,33.2966719405461,33.5758725917007,33.1451058727765,33.551941107316,3802974.29683368,0.0,1.0
2017-01-20,42.64,42.81,41.85,42.28,6741682,34.0146164720864,34.1502282169329,33.3844207166233,33.7274386594703,8451229.21541403,0.0,1.0
2017-01-23,43.83,43.92,42.75,42.88,5667607,34.9638986860119,35.0356931391659,34.1023652481635,34.2060683471638,7104791.63210087,0.0,1.0
2017-01-24,44.46,44.86,44.01,44.05,4442866,35.4664598580901,35.7855463165524,35.1074875923199,35.1393962381662,5569482.35460671,0.0,1.0
2017-01-25,45.46,45.79,44.62,44.8,8789758,36.264176004246,36.5274223324774,35.594094441475,35.7376833477831,11018653.7433862,0.0,1.0
2017-01-26,44.41,45.14,44.03,44.79,11962502,35.4265740507823,36.0089068374761,35.1234419152431,35.7297061863215,14995938.163777,0.0,1.0
2017-01-27,45.1,45.42,44.53,44.66,6837480,35.9769981916298,36.2322673583997,35.522299988321,35.6260030873213,8571319.55138335,0.0,1.0
2017-01-30,45.08,45.35,44.71,45.23,3082192,35.9610438687067,36.1764272281688,35.6658888946291,36.0807012906301,3863770.35848256,0.0,1.0
2017-01-31,44.81,45.43,44.665,45.06,3443243,35.7456605092446,36.2402445198613,35.629991668052,35.9450895457836,4316376.21551564,0.0,1.0
2017-02-01,44.91,45.29,44.6,45.1,3774485,35.8254321238602,36.1285642593995,35.5781401185519,35.9769981916298,4731614.14393946,0.0,1.0
2017-02-02,45.63,45.69,45.12,45.19,4581476,36.3997877490925,36.4476507178618,35.992952514553,36.0487926447839,5743240.90351906,0.0,1.0
2017-02-03,46.02,46.14,45.61,46.0,2676991,36.7108970460933,36.806622983632,36.3838334261693,36.6949427231701,3355819.00015462,0.0,1.0
2017-02-06,45.38,45.89,45.12,45.74,2297492,36.2003587125535,36.607193947093,35.992952514553,36.4875365251696,2880087.12255784,0.0,1.0
2017-02-07,45.05,45.59,44.855,45.37,2129190,35.937112384322,36.3678791032462,35.7815577358217,36.1923815510919,2669107.31374862,0.0,1.0
2017-02-08,45.47,45.6084,45.055,45.1,1918231,36.2721531657075,36.3825570803355,35.9411009650528,35.9769981916298,2404653.59670078,0.0,1.0
2017-02-09,45.9,46.27,45.63,45.71,2642166,36.6151711085545,36.9103260826322,36.3997877490925,36.4636050407849,3312163.12059419,0.0,1.0
2017-02-10,46.62,47.02,45.9,45.99,5632200,37.1895267337868,37.5086131922491,36.6151711085545,36.6869655617086,7060406.16971475,0.0,1.0
2017-02-13,46.49,46.82,46.18,46.72,4368161,37.0858236347865,37.3490699630179,36.8385316294782,37.2692983484024,5475833.75496385,0.0,1.0
2017-02-14,46.36,46.67,45.925,46.54,2620120,36.9821205357862,37.2294125410946,36.6351140122084,37.1257094420943,3284526.72373017,0.0,1.0
2017-02-15,46.19,46.34,45.9701,46.04,2896862,36.8465087909397,36.9661662128631,36.6710910104001,36.7268513690164,3631444.61091798,0.0,1.0
2017-02-16,45.97,46.4,45.855,46.13,2308889,36.6710112387855,37.0140291816325,36.5792738819775,36.7986458221704,2894374.15943797,0.0,1.0
2017-02-17,45.72,45.87,45.46,45.71,2962511,36.4715822022465,36.5912396241699,36.264176004246,36.4636050407849,3713740.80150702,0.0,1.0
2017-02-21,47.11,47.28,45.74,45.74,4580519,37.5804076454031,37.7160193902496,36.4875365251696,36.4875365251696,5742041.22866654,0.0,1.0
2017-02-22,46.99,47.36,46.75,47.15,3180187,37.4846817078644,37.7798366819421,37.293229832787,37.6123162912494,3986614.80693986,0.0,1.0
2017-02-23,47.31,47.87,47.0,47.56,3517033,37.7399508746343,38.1866719164816,37.492658869326,37.9393799111733,4408877.79061298,0.0,1.0
2017-02-24,46.68,46.995,46.41,46.99,3128072,37.2373897025561,37.4886702885952,37.022006343094,37.4846817078644,3921284.55099464,0.0,1.0
2017-02-27,46.87,47.175,46.73,46.91,3041031,37.3889557703257,37.6322591949033,37.2772755098639,37.420864416172,3812171.80403641,0.0,1.0
2017-02-28,46.08,47.03,45.95,46.9,3868049,36.7587600148626,37.5165903537107,36.6550569158623,37.4128872547104,4848903.98500746,0.0,1.0
2017-03-01,47.28,47.51,46.4,46.54,5898091,37.7160193902496,37.8994941038655,37.0140291816325,37.1257094420943,7393721.47401355,0.0,1.0
2017-03-02,46.67,47.11,46.54,47.0,2182588,37.2294125410946,37.5804076454031,37.1257094420943,37.492658869326,2736045.91121505,0.0,1.0
2017-03-03,47.96,48.17,47.34,47.58,5095907,38.2584663696356,38.4259867603284,37.763882359019,37.9553342340964,6388120.66742883,0.0,1.0
2017-03-06,48.33,48.39,47.64,48.07,2447318,38.5536213437133,38.6014843124827,38.0031972028658,38.3462151457128,3067905.8105987,0.0,1.0
2017-03-07,48.21,48.65,48.04,48.53,2256931,38.4578954061746,38.8088905104832,38.3222836613281,38.7131645729445,2829240.71535466,0.0,1.0
2017-03-08,47.66,48.255,47.6,47.83,1968071,38.0191515257889,38.4937926327516,37.9712885570195,38.1547632706354,2467131.96101642,0.0,1.0
2017-03-09,47.03,47.24,46.74,47.19,3215038,37.5165903537107,37.6841107444034,37.2852526713255,37.6442249370956,4030303.27954749,0.0,1.0
2017-03-10,47.55,47.89,47.43,47.67,2639798,37.9314027497117,38.2026262394047,37.835676812173,38.0271286872504,3309194.64614195,0.0,1.0
2017-03-13,47.46,47.78,47.305,47.6,2875611,37.8596082965577,38.1148774633276,37.7359622939035,37.9712885570195,3604804.80915089,0.0,1.0
2017-03-14,47.23,47.34,46.75,47.28,2730230,37.6761335829419,37.763882359019,37.293229832787,37.7160193902496,3422558.27860166,0.0,1.0
2017-03-15,48.76,48.85,47.18,47.44,7509195,38.8966392865603,38.9684337397144,37.6362477756341,37.8436539736346,9413367.19356402,0.0,1.0
2017-03-16,49.33,49.825,49.07,49.36,4190146,39.3513374898692,39.7462069822163,39.1439312918687,39.3752689742539,5252677.93586975,0.0,1.0
2017-03-17,50.07,50.26,49.44,49.59,5376803,39.9416474380245,40.0932135057941,39.4390862659463,39.5587436878697,6740245.92069544,0.0,1.0
2017-03-20,50.4055,50.79,50.07,50.23,2533003,40.2092812050598,40.5160030632568,39.9416474380245,40.0692820214095,3175318.70478783,0.0,1.0
2017-03-21,50.14,51.21,50.07,50.68,5215584,39.9974875682554,40.8510438446422,39.9416474380245,40.4282542871796,6538145.21008942,0.0,1.0
2017-03-22,50.21,50.44,49.85,49.96,3479278,40.0533276984864,40.2368024121022,39.7661498858702,39.8538986619474,4361548.92534938,0.0,1.0
2017-03-23,50.75,51.0,50.04,50.04,2964482,40.4840944174105,40.6835234539495,39.9177159536399,39.9177159536399,3716211.60520016,0.0,1.0
2017-03-24,51.56,51.74,50.92,50.95,2845111,41.1302444957968,41.2738334021048,40.619706162257,40.6436376466417,3566570.65763348,0.0,1.0
2017-03-27,51.5,51.59,50.79,50.89,2214367,41.0823815270274,41.1541759801815,40.5160030632568,40.5957746778723,2775883.3899387,0.0,1.0
2017-03-28,51.26,51.9,51.21,51.65,2290311,40.89092965195,41.4014679854898,40.8510438446422,41.2020389489508,2871085.17363829,0.0,1.0
2017-03-29,51.8,52.01,51.18,51.47,2981057,41.3216963708742,41.4892167615669,40.8271123602576,41.0584500426428,3736989.67278707,0.0,1.0
2017-03-30,51.63,52.06,51.47,51.95,3555083,41.1860846260277,41.5291025688747,41.0584500426428,41.4413537927976,4456576.46160435,0.0,1.0
2017-03-31,51.17,51.55,50.995,51.48,2502035,40.819135198796,41.1222673343352,40.6795348732187,41.0664272041043,3136497.87842091,0.0,1.0
2017-04-03,51.64,51.765,51.24,51.24,2768014,41.1940617874893,41.2937763057587,40.8749753290269,40.8749753290269,3469923.49764866,0.0,1.0
2017-04-04,51.67,51.71,51.09,51.11,2065232,41.2179932718739,41.2499019177202,40.7553179071035,40.7712722300266,2588930.924806,0.0,1.0
2017-04-05,51.67,52.245,51.62,52.05,3047677,41.2179932718739,41.6766800559136,41.1781074645661,41.5211254074132,3820503.08833099,0.0,1.0
2017-04-06,51.47,51.67,51.31,51.6,2165720,41.0584500426428,41.2179932718739,40.9308154592578,41.162153141643,2714900.54505782,0.0,1.0
2017-04-07,52.07,52.26,51.64,51.75,3361474,41.5370797303363,41.6886457981059,41.1940617874893,41.2818105635664,4213872.33566559,0.0,1.0
2017-04-10,52.08,52.24,51.67,52.0,1910548,41.5450568917978,41.6726914751828,41.2179932718739,41.4812396001054,2395022.35125461,0.0,1.0
2017-04-11,51.9,52.16,51.29,52.08,4453987,41.4014679854898,41.6088741834903,40.9148611363347,41.5450568917978,5583423.40375507,0.0,1.0
2017-04-12,51.39,51.87,51.05,51.84,4475031,40.9946327509503,41.3775365011051,40.7234092612573,41.3536050167204,5609803.71472334,0.0,1.0
2017-04-13,51.19,51.89,51.09,51.52,2296805,40.8350895217191,41.3934908240282,40.7553179071035,41.0983358499506,2879225.91396465,0.0,1.0
2017-04-17,51.79,51.8,51.33,51.43,2073623,41.3137192094126,41.3216963708742,40.9467697821809,41.0265413967965,2599449.70399887,0.0,1.0
2017-04-18,51.55,51.94,51.42,51.65,2237366,41.1222673343352,41.433376631336,41.018564235335,41.2020389489508,2804714.4473403,0.0,1.0
2017-04-19,50.93,51.39,50.71,51.36,3343645,40.6276833237186,40.9946327509503,40.4521857715643,40.9707012665656,4191522.28034088,0.0,1.0
2017-04-20,51.47,51.5292,50.95,51.21,1741567,41.0584500426428,41.1056748384952,40.6436376466417,40.8510438446422,2183191.36248209,0.0,1.0
2017-04-21,51.37,51.45,51.05,51.31,1861359,40.9786784280272,41.0424957197196,40.7234092612573,40.9308154592578,2333360.06669757,0.0,1.0
2017-04-24,52.23,52.58,52.19,52.35,2316075,41.6647143137212,41.9439149648758,41.632805667875,41.7604402512599,2903382.37625122,0.0,1.0
2017-04-25,52.04,52.13,51.71,51.73,2625412,41.5131482459516,41.5849426991056,41.2499019177202,41.2658562406433,3291160.66241312,0.0,1.0
2017-04-26,50.99,51.95,50.42,51.76,8222366,40.6755462924879,41.4413537927976,40.2208480891791,41.289787725028,10307383.1959186,0.0,1.0
2017-04-27,51.44,51.64,51.21,51.61,3252436,41.0345185582581,41.1940617874893,40.8510438446422,41.1701303031046,4077184.61720151,0.0,1.0
2017-04-28,51.76,51.85,51.2,51.53,1852392,41.289787725028,41.361582178182,40.8430666831807,41.1063130114121,2322119.22615146,0.0,1.0
2017-05-01,52.07,52.32,51.635,51.95,858263,41.5370797303363,41.7365087668752,41.1900732067585,41.4413537927976,1075900.24864847,0.0,1.0
2017-05-02,52.35,52.38,51.94,51.97,2490270,41.7604402512599,41.7843717356446,41.433376631336,41.4573081157207,3121749.5245651,0.0,1.0
2017-05-03,51.59,52.185,51.51,52.14,2020814,41.1541759801815,41.6288170871442,41.090358688489,41.5929198605672,2533249.46440928,0.0,1.0
2017-05-04,50.82,51.69,50.61,51.38,4369516,40.5399345476414,41.233947594797,40.3724141569487,40.9866555894887,5477532.35415422,0.0,1.0
2017-05-05,51.53,51.57,50.8,50.86,1849220,41.1063130114121,41.1382216572583,40.5239802247183,40.5718431934877,2318142.87439365,0.0,1.0
2017-05-08,51.01,51.58,50.83,51.47,2162426,40.6915006154111,41.1461988187199,40.547911709103,41.0584500426428,2710771.25669394,0.0,1.0
2017-05-09,51.44,51.7265,51.06,51.11,2327668,41.0345185582581,41.2630642341317,40.7313864227188,40.7712722300266,2917915.11456404,0.0,1.0
2017-05-10,52.03,52.32,51.85,51.92,1904780,41.50517108449,41.7365087668752,41.361582178182,41.4174223084129,2387791.70909224,0.0,1.0
2017-05-11,52.02,52.12,51.78,52.09,1279618,41.4971939230285,41.5769655376441,41.3057420479511,41.5530340532594,1604101.9179145,0.0,1.0
2017-05-12,52.08,52.2999,51.86,52.15,1257033,41.5450568917978,41.7204746723375,41.3695593396435,41.6008970220287,1575789.84211055,0.0,1.0
2017-05-15,52.72,52.865,52.51,52.56,2153032,42.0555952253376,42.1712640665302,41.8880748346449,41.9279606419527,2698995.13802658,0.0,1.0
2017-05-16,52.54,52.95,52.54,52.69,1250325,41.9120063190295,42.2390699389534,41.9120063190295,42.0316637409529,1567380.8359342,0.0,1.0
2017-05-17,51.53,52.09,51.515,51.99,2772692,41.1063130114121,41.5530340532594,41.0943472692198,41.4732624386438,3475787.73898632,0.0,1.0
2017-05-18,50.73,51.22,50.14,50.5,5491757,40.4681400944874,40.8590210061038,39.9974875682554,40.2846653808716,6884349.81097514,0.0,1.0
2017-05-19,52.01,52.24,51.44,51.51,3883523,41.4892167615669,41.6726914751828,41.0345185582581,41.090358688489,4868301.86240353,0.0,1.0
2017-05-22,51.85,52.75,51.71,52.4,1936624,41.361582178182,42.0795267097223,41.2499019177202,41.8003260585677,2427710.67043387,0.0,1.0
2017-05-23,52.1,52.24,51.76,52.01,1256617,41.5610112147209,41.6726914751828,41.289787725028,41.4892167615669,1575268.35335543,0.0,1.0
2017-05-24,53.1,53.14,52.3402,52.42,2221223,42.3587273608768,42.3906360067231,41.7526226330276,41.8162803814908,2784477.92576832,0.0,1.0
2017-05-25,52.64,53.58,52.6,53.43,2253993,41.9917779336451,42.7416311110316,41.9598692877989,42.6219736891083,2825557.7010216,0.0,1.0
2017-05-26,53.06,53.26,52.71,52.88,1314689,42.3268187150306,42.4863619442618,42.047618063876,42.1832298087225,1648066.17784456,0.0,1.0
2017-05-30,52.05,52.68,51.94,52.58,2567842,41.5211254074132,42.0236865794914,41.433376631336,41.9439149648758,3218992.1344506,0.0,1.0
2017-05-31,51.62,52.09,51.51,52.09,3323076,41.1781074645661,41.5530340532594,41.090358688489,41.5530340532594,4165737.4192733,0.0,1.0
2017-06-01,52.12,52.32,51.69,51.73,2957690,41.5769655376441,41.7365087668752,41.233947594797,41.2658562406433,3707697.29840979,0.0,1.0
2017-06-02,52.0,52.47,51.875,52.25,2710642,41.4812396001054,41.8561661887986,41.3815250818359,41.6806686366443,3398003.17827633,0.0,1.0
2017-06-05,53.45,53.515,52.52,52.52,4395492,42.6379280120314,42.6897795615315,41.8960519961064,41.8960519961064,5510095.31545965,0.0,1.0
2017-06-06,53.24,53.725,53.2,53.38,1785465,42.4704076213386,42.8572999522242,42.4384989754924,42.5820878818005,2238220.96193491,0.0,1.0
2017-06-07,53.41,53.6,53.0,53.44,1578182,42.6060193661851,42.7575854339548,42.2789557462612,42.6299508505698,1978375.40032896,0.0,1.0
2017-06-08,53.34,53.76,53.3,53.76,1362076,42.5501792359542,42.8852200173397,42.518270590108,42.8852200173397,1707469.51351522,0.0,1.0
2017-06-09,53.36,53.62,53.145,53.22,2214851,42.5661335588773,42.7735397568779,42.3946245874538,42.4544532984155,2776490.12204803,0.0,1.0
2017-06-12,53.59,53.59,53.06,53.34,1788022,42.7496082724932,42.7496082724932,42.3268187150306,42.5501792359542,2241426.36276867,0.0,1.0
2017-06-13,53.72,53.795,53.51,53.71,1683199,42.8533113714935,42.9131400824552,42.6857909808007,42.8453342100319,2110022.47868643,0.0,1.0
2017-06-14,54.17,54.52,53.835,53.98,4028362,43.2122836372636,43.4914842884182,42.9450487283014,43.060717569494,5049868.9532766,0.0,1.0
2017-06-15,53.78,53.88,53.23,53.51,2883236,42.9011743402628,42.9809459548784,42.4624304598771,42.6857909808007,3614363.34703024,0.0,1.0
2017-06-16,54.46,54.55,53.67,53.96,3127207,43.4436213196488,43.5154157728028,42.8134255641857,43.0447632465709,3920200.20538603,0.0,1.0
2017-06-19,54.19,54.65,53.96,54.43,2716093,43.2282379601867,43.5951873874184,43.0447632465709,43.4196898352641,3404836.43597867,0.0,1.0
2017-06-20,52.83,53.49,52.83,53.49,2458484,42.6088018001029,43.1411093751184,42.6088018001029,43.1411093751184,3048236.61386522,0.583488,1.0
2017-06-21,52.61,53.16,52.56,52.92,1995599,42.4313659417644,42.8749555876107,42.3910396103239,42.681389196696,2474312.60011976,0.0,1.0
2017-06-22,53.11,53.375,52.735,53.01,1138649,42.8346292561701,43.0483588128051,42.5321817703659,42.753976593289,1411793.43536139,0.0,1.0
2017-06-23,53.56,53.719,53.1,53.28,1300271,43.1975662391352,43.3258039731162,42.826563989882,42.971738783068,1612186.07489296,0.0,1.0
2017-06-26,54.24,54.31,54.0,54.08,2355147,43.7460043467269,43.8024612107437,43.5524379558122,43.6169600861171,2920110.65210708,0.0,1.0
2017-06-27,53.61,53.91,53.39,53.84,1675059,43.2378925705758,43.4798505592192,43.0604567122373,43.4233936952024,2076879.96919421,0.0,1.0
2017-06-28,54.36,54.45,53.76,53.98,1707475,43.8427875421843,43.9153749387773,43.3588715648975,43.536307423236,2117072.07053595,0.0,1.0
2017-06-29,53.6,53.95,53.115,53.82,2448738,43.2298273042877,43.5121116243716,42.8386618893142,43.4072631626262,3036152.69790777,0.0,1.0
2017-06-30,53.94,54.0925,53.78,53.82,1948533,43.5040463580835,43.6270416689772,43.3750020974737,43.4072631626262,2415956.18841719,0.0,1.0
2017-07-03,53.9,54.36,53.825,54.11,1376325,43.4717852929311,43.8427875421843,43.4112957957702,43.6411558849814,1706484.2633013,0.0,1.0
2017-07-05,53.85,54.08,53.45,53.57,1765391,43.4314589614905,43.6169600861171,43.108848309966,43.2056315054233,2188881.23086753,0.0,1.0
2017-07-06,53.47,53.71,53.27,53.69,2114889,43.1249788425422,43.3185452334569,42.9636735167799,43.3024147008807,2622218.44195886,0.0,1.0
2017-07-07,54.14,54.23,53.51,54.01,2054302,43.6653516838458,43.7379390804388,43.1572399076946,43.5605032221003,2547097.54968368,0.0,1.0
2017-07-10,55.25,55.3,54.43,54.5,2974252,44.5605962418264,44.6009225732669,43.8992444062011,43.9557012702179,3687729.44841693,0.0,1.0
2017-07-11,55.11,55.5,55.02,55.03,1981130,44.4476825137928,44.7622278990292,44.3750951171998,44.3831603834879,2456372.70888352,0.0,1.0
2017-07-12,56.02,56.39,55.68,56.2,2639762,45.1816217460111,45.4800365986713,44.9074026922152,45.3267965391971,3273000.42639695,0.0,1.0
2017-07-13,56.35,56.38,55.96,56.17,1303570,45.4477755335188,45.4719713323832,45.1332301482824,45.3026007403328,1616276.45440698,0.0,1.0
2017-07-14,57.05,57.27,56.51,56.73,2282520,46.0123441736868,46.1897800320253,45.5768197941287,45.7542556524672,2830061.54845003,0.0,1.0
2017-07-17,57.2,57.4074,56.76,56.96,3076651,46.1333231680085,46.300596790824,45.7784514513315,45.9397567770938,3814692.39835811,0.0,1.0
2017-07-18,57.27,57.435,57.12,57.34,1679590,46.1897800320253,46.3228569257791,46.0688010377036,46.2462368960421,2082497.88661707,0.0,1.0
2017-07-19,57.15,57.57,57.01,57.38,1618921,46.0929968365679,46.4317380206687,45.9800831085343,46.2784979611945,2007275.32379926,0.0,1.0
2017-07-20,57.25,57.425,57.1,57.16,1596421,46.173649499449,46.314791659491,46.0526705051273,46.101062102856,1979377.91880823,0.0,1.0
2017-07-21,57.32,57.46,57.17,57.32,1501800,46.2301063634658,46.3430200914994,46.1091273691441,46.2301063634658,1862058.79180128,0.0,1.0
2017-07-24,57.18,57.285,56.74,57.23,1603334,46.1171926354323,46.2018779314574,45.7623209187553,46.1575189668728,1987949.24150614,0.0,1.0
2017-07-25,57.03,57.47,56.97,57.47,1765881,45.9962136411106,46.3510853577875,45.9478220433819,46.3510853577875,2189488.774354,0.0,1.0
2017-07-26,57.55,57.62,56.885,57.11,1921495,46.4156074880924,46.4720643521092,45.8792672799329,46.0607357714155,2382432.18681063,0.0,1.0
2017-07-27,56.63,57.72,56.5,57.62,2391611,45.673602989586,46.5527170149904,45.5687545278405,46.4720643521092,2965321.80657788,0.0,1.0
2017-07-28,56.68,56.69,56.17,56.58,1738433,45.7139293210266,45.7219945873147,45.3026007403328,45.6332766581454,2155456.42003428,0.0,1.0
2017-07-31,56.3,56.6,56.02,56.6,2268665,45.4074492020783,45.6494071907217,45.1816217460111,45.6494071907217,2812882.94639889,0.0,1.0
2017-08-01,56.24,56.92,56.16,56.49,3422172,45.3590576043496,45.9074957119413,45.2945354740447,45.5606892615524,4243098.58813169,0.0,1.0
2017-08-02,56.39,56.67,56.0,56.08,1508374,45.4800365986713,45.7058640547385,45.1654912134349,45.2300133437398,1870209.79359733,0.0,1.0
2017-08-03,56.37,56.47,56.18,56.46,1684967,45.4639060660951,45.5445587289762,45.3106660066209,45.5364934626881,2089164.74646759,0.0,1.0
2017-08-04,56.47,56.67,56.22,56.63,1581987,45.5445587289762,45.7058640547385,45.3429270717734,45.673602989586,1961481.42353532,0.0,1.0
2017-08-07,56.39,56.44,56.2,56.38,1688825,45.4800365986713,45.5203629301119,45.3267965391971,45.4719713323832,2093948.22151006,0.0,1.0
2017-08-08,56.51,56.86,56.41,56.55,1529315,45.5768197941287,45.8591041142126,45.4961671312475,45.6090808592811,1896174.21839364,0.0,1.0
2017-08-09,56.06,56.13,55.61,55.75,1523744,45.2138828111636,45.2703396751804,44.8509458281985,44.963859556232,1889266.82091787,0.0,1.0
2017-08-10,55.58,56.07,55.47,56.01,3133706,44.8267500293341,45.2219480774517,44.7380321001649,45.173556479723,3885434.01799203,0.0,1.0
2017-08-11,56.01,56.21,55.49,55.6,1591263,45.173556479723,45.3348618054853,44.7541626327411,44.8428805619103,1972982.59369962,0.0,1.0
2017-08-14,56.71,56.89,56.41,56.5,2123594,45.7381251198909,45.883299913077,45.4961671312475,45.5687545278405,2633011.63797873,0.0,1.0
2017-08-15,56.74,56.8,56.46,56.6,724867,45.7623209187553,45.8107125164839,45.5364934626881,45.6494071907217,898751.478383686,0.0,1.0
2017-08-16,57.11,57.209,56.66,57.19,2745270,46.0607357714155,46.1405819076678,45.6977987884504,46.1252579017204,3403818.17776555,0.0,1.0
2017-08-17,56.22,57.2,56.22,56.99,1858360,45.3429270717734,46.1333231680085,45.3429270717734,45.9639525759581,2304152.0684058,0.0,1.0
2017-08-18,56.86,57.05,56.025,56.26,1828229,45.8591041142126,46.0123441736868,45.1856543791552,45.3751881369258,2266793.10352648,0.0,1.0
2017-08-21,57.33,57.445,57.02,57.12,1146242,46.2381716297539,46.3309221920673,45.9881483748224,46.0688010377036,1421207.87963237,0.0,1.0
2017-08-22,57.43,57.64,57.37,57.62,1418079,46.3188242926351,46.4881948846855,46.2704326949064,46.4720643521092,1758254.40765666,0.0,1.0
2017-08-23,57.27,57.32,56.82,56.83,1306194,46.1897800320253,46.2301063634658,45.8268430490602,45.8349083153483,1619529.91177126,0.0,1.0
2017-08-24,57.29,57.58,57.22,57.47,1659996,46.2059105646015,46.4398032869568,46.1494537005847,46.3510853577875,2058203.58646622,0.0,1.0
2017-08-25,57.62,57.82,57.38,57.61,1150252,46.4720643521092,46.6333696778715,46.2784979611945,46.4639990858211,1426179.8171441,0.0,1.0
2017-08-28,56.62,57.35,56.51,57.32,1527286,45.6655377232979,46.2543021623302,45.5768197941287,46.2301063634658,1893658.49240579,0.0,1.0
2017-08-29,56.59,56.65,56.17,56.33,1362293,45.6413419244336,45.6897335221622,45.3026007403328,45.4316450009426,1689086.20166423,0.0,1.0
2017-08-30,56.85,56.92,56.49,56.63,1225782,45.8510388479245,45.9074957119413,45.5606892615524,45.673602989586,1519828.30598732,0.0,1.0
2017-08-31,56.47,56.865,56.4,56.82,1510824,45.5445587289762,45.8631367473567,45.4881018649594,45.8268430490602,1873247.51102969,0.0,1.0
2017-09-01,56.76,57.01,56.54,56.75,1719441,45.7784514513315,45.9800831085343,45.601015592993,45.7703861850434,2131908.53045252,0.0,1.0
2017-09-05,55.56,56.61,55.435,56.45,3026077,44.8106194967579,45.6574724570098,44.7098036681565,45.5284281964,3751986.47124627,0.0,1.0
2017-09-06,56.18,56.35,55.63,55.67,3236311,45.3106660066209,45.4477755335188,44.8670763607747,44.8993374259271,4012652.38417446,0.0,1.0
2017-09-07,56.41,56.73,56.175,56.54,1571590,45.4961671312475,45.7542556524672,45.3066333734769,45.601015592993,1948590.34266013,0.0,1.0
2017-09-08,55.86,56.28,55.72,56.21,1743912,45.0525774854013,45.391318669502,44.9396637573677,45.3348618054853,2162249.74812076,0.0,1.0
2017-09-11,56.43,56.48,55.97,55.97,1329889,45.5122976638238,45.5526239952643,45.1412954145705,45.1412954145705,1648908.97893848,0.0,1.0
2017-09-12,56.24,56.39,56.1,56.2,1541895,45.3590576043496,45.4800365986713,45.246143876316,45.3267965391971,1911771.9674953,0.0,1.0
2017-09-13,55.89,56.06,55.645,55.99,1980451,45.0767732842656,45.2138828111636,44.8791742602069,45.1574259471468,2455530.82719513,0.0,1.0
2017-09-14,56.13,56.13,55.35,55.6,1943629,45.2703396751804,45.2703396751804,44.6412489047075,44.8428805619103,2409875.7940138,0.0,1.0
2017-09-15,56.06,56.11,55.81,56.06,2197977,45.2138828111636,45.2542091426041,45.0122511539607,45.2138828111636,2725237.97910974,0.0,1.0
2017-09-18,55.91,56.185,55.76,55.78,2214690,45.0929038168419,45.314698639765,44.9719248225202,44.9880553550964,2745960.17153707,0.0,1.0
2017-09-19,55.65,56.21,55.32,55.93,3835504,44.8832068933509,45.3348618054853,44.6170531058432,45.1090343494181,4755582.59700958,0.0,1.0
2017-09-20,55.86,56.41,55.48,55.87,2404107,45.0525774854013,45.4961671312475,44.746097366453,45.0606427516894,2980815.40536756,0.0,1.0
2017-09-21,55.73,55.95,55.36,55.74,1503742,44.9477290236558,45.1251648819943,44.6493141709956,44.9557942899439,1864466.64782318,0.0,1.0
2017-09-22,55.99,56.195,55.78,55.78,1636642,45.1574259471468,45.3227639060531,44.9880553550964,44.9880553550964,2029247.31997019,0.0,1.0
2017-09-25,55.59,55.825,55.39,55.61,1471958,44.8348152956222,45.0243490533929,44.67350996986,44.8509458281985,1825058.15359051,0.0,1.0
2017-09-26,55.41,56.0,55.105,55.5,1425178,44.6896405024362,45.1654912134349,44.4436498806487,44.7622278990292,1767056.3489025,0.0,1.0
2017-09-27,54.42,55.05,54.25,54.84,2952886,43.891179139913,44.3992909160641,43.754069613015,44.2299203240137,3661238.07263745,0.0,1.0
2017-09-28,54.44,54.55,54.09,54.22,2700202,43.9073096724892,43.9960276016584,43.6250253524052,43.7298738141507,3347939.05562619,0.0,1.0
2017-09-29,54.61,54.84,54.355,54.5,2924902,44.0444191993871,44.2299203240137,43.8387549090402,43.9557012702179,3626541.14013661,0.0,1.0
2017-10-02,54.67,54.83,54.39,54.46,1982803,44.0928107971158,44.2218550577256,43.8669833410486,43.9234402050654,2458447.03593019,0.0,1.0
2017-10-03,54.84,54.99,54.51,54.59,2318650,44.2299203240137,44.3508993183354,43.963766536506,44.0282886668109,2874858.5814423,0.0,1.0
2017-10-04,54.64,54.99,54.57,54.74,2381318,44.0686149982515,44.3508993183354,44.0121581342347,44.1492676611326,2952559.67370798,0.0,1.0
2017-10-05,54.0,55.02,53.84,54.74,3997308,43.5524379558122,44.3750951171998,43.4233936952024,44.1492676611326,4956200.89555041,0.0,1.0
2017-10-06,53.57,53.79,53.28,53.7,2269333,43.2056315054233,43.3830673637618,42.971738783068,43.3104799671688,2813711.18935596,0.0,1.0
2017-10-09,53.05,53.55,52.91,53.52,1922897,42.7862376584414,43.1895009728471,42.6733239304078,43.1653051739828,2384170.50511274,0.0,1.0
2017-10-10,52.59,53.65,52.53,53.53,3228545,42.4152354091882,43.2701536357282,42.3668438114595,43.1733704402709,4003023.43985622,0.0,1.0
2017-10-11,52.93,53.08,52.59,52.73,2668027,42.6894544629841,42.8104334573058,42.4152354091882,42.5281491372218,3308045.76648901,0.0,1.0
2017-10-12,52.44,52.92,52.335,52.74,3771236,42.2942564148665,42.681389196696,42.2095711188413,42.5362144035099,4675897.68927787,0.0,1.0
2017-10-13,52.12,52.78,51.99,52.53,3346855,42.0361678936469,42.5684754686624,41.9313194319014,42.3668438114595,4149714.19472239,0.0,1.0
2017-10-16,51.48,52.35,51.48,51.94,4804942,41.5199908512076,42.2216690182735,41.5199908512076,41.8909931004608,5957573.9081071,0.0,1.0
2017-10-17,52.82,52.95,51.145,51.77,10412022,42.6007365338148,42.7055849955603,41.2498044305558,41.7538835735629,12909706.4226451,0.0,1.0
2017-10-18,52.27,52.79,52.18,52.79,2868612,42.1571468879686,42.5765407349505,42.0845594913756,42.5765407349505,3556748.03227238,0.0,1.0
2017-10-19,52.56,52.6,52.16,52.34,2714653,42.3910396103239,42.4233006754763,42.0684289587993,42.2136037519854,3365856.62893842,0.0,1.0
2017-10-20,51.97,52.69,51.9101,52.61,4912922,41.9151888993252,42.4958880720693,41.8668779542594,42.4313659417644,6091456.65437071,0.0,1.0
2017-10-23,51.35,52.19,51.31,52.05,3039161,41.4151423894622,42.0926247576637,41.3828813243097,41.9797110296301,3768209.12221972,0.0,1.0
2017-10-24,51.65,51.75,51.27,51.34,4144027,41.6571003781056,41.7377530409867,41.3506202591573,41.407077123174,5138115.53390058,0.0,1.0
2017-10-25,50.68,52.0,50.62,51.97,4421673,40.8747695481586,41.9393846981895,40.8263779504299,41.9151888993252,5482364.55195122,0.0,1.0
2017-10-26,50.23,51.25,50.19,50.83,3062451,40.5118325651935,41.334489726581,40.479571500041,40.9957485424803,3797086.0360971,0.0,1.0
2017-10-27,50.68,50.87,50.135,50.47,3860250,40.8747695481586,41.0280096076327,40.4352125354564,40.7053989561082,4786264.78296104,0.0,1.0
2017-10-30,50.15,50.98,49.96,50.85,2623951,40.4473104348885,41.116727536802,40.2940703754144,41.0118790750565,3253396.60993859,0.0,1.0
2017-10-31,50.33,50.63,50.16,50.46,3540799,40.5924852280746,40.834443216718,40.4553757011767,40.6973336898201,4390182.38643707,0.0,1.0
2017-11-01,50.08,50.64,49.97,50.39,2293487,40.3908535708718,40.8425084830061,40.3021356417025,40.6408768258033,2843659.36358499,0.0,1.0
2017-11-02,50.31,50.455,49.89,50.0,1570967,40.5763546954984,40.693301056676,40.2376135113976,40.3263314405669,1947817.89451304,0.0,1.0
2017-11-03,50.13,50.44,49.175,50.36,3641712,40.4311799023123,40.6812031572438,39.6609469717975,40.6166810269389,4515302.86776417,0.0,1.0
2017-11-06,51.06,51.13,50.13,50.47,4606948,41.1812496671069,41.2377065311237,40.4311799023123,40.7053989561082,5712084.18349403,0.0,1.0
2017-11-07,50.75,51.24,50.55,51.05,3469788,40.9312264121754,41.3264244602929,40.7699210864131,41.1731844008188,4302136.93640071,0.0,1.0
2017-11-08,50.66,51.08,50.61,50.9,1239072,40.8586390155823,41.1973801996831,40.8183126841418,41.0522054064971,1536306.37320202,0.0,1.0
2017-11-09,50.77,50.91,50.14,50.33,2518467,40.9473569447516,41.0602706727852,40.4392451686004,40.5924852280746,3122608.61580197,0.0,1.0
2017-11-10,49.75,50.79,49.735,50.62,4266917,40.124699783364,40.9634874773278,40.1126018839318,40.8263779504299,5290484.96053826,0.0,1.0
2017-11-13,49.74,49.845,49.275,49.53,4034233,40.1166345170759,40.2013198131011,39.7415996346786,39.9472639250255,5001983.63685235,0.0,1.0
2017-11-14,49.4,49.865,49.26,49.75,3364010,39.84241546328,40.2174503456773,39.7295017352465,40.124699783364,4170984.41617222,0.0,1.0
2017-11-15,49.16,49.4,48.01,49.23,4174441,39.6488490723653,39.84241546328,38.7213434492323,39.7053059363821,5175825.38614046,0.0,1.0
2017-11-16,49.78,49.96,49.29,49.45,2923000,40.1488955822284,40.2940703754144,39.7536975341108,39.8827417947206,3624182.87950136,0.0,1.0
2017-11-17,50.26,50.555,49.76,49.95,4389500,40.5360283640578,40.7739537195571,40.1327650496521,40.2860051091263,5442473.74258339,0.0,1.0
2017-11-20,50.0,50.28,49.79,49.94,1818300,40.3263314405669,40.552158896634,40.1569608485165,40.2779398428382,2254482.2886751,0.0,1.0
2017-11-21,51.03,51.215,50.45,50.49,3532246,41.1570538682425,41.3062612945726,40.689268423532,40.7215294886844,4379577.65288648,0.0,1.0
2017-11-22,51.43,51.58,50.99,51.3,2840992,41.4796645197671,41.6006435140888,41.1247928030901,41.3748160580216,3522502.41779006,0.0,1.0
2017-11-24,51.26,51.88,51.2201,51.71,1023835,41.3425549928691,41.8426015027322,41.3103745803796,41.7054919758342,1269437.3172885,0.0,1.0
2017-11-27,50.7,51.53,50.675,51.53,2026195,40.8909000807348,41.5603171826482,40.8707369150145,41.5603171826482,2512248.11136889,0.0,1.0
2017-11-28,51.0,51.02,50.55,50.82,2999523,41.1328580693782,41.1489886019544,40.7699210864131,40.9876832761922,3719062.57381819,0.0,1.0
2017-11-29,51.18,51.21,50.49,50.84,3158800,41.2780328625642,41.3022286614286,40.7215294886844,41.0038138087684,3916547.68380736,0.0,1.0
2017-11-30,50.19,51.54,50.11,50.9,5040300,40.479571500041,41.5683824489363,40.4150493697361,41.0522054064971,6249390.6833906,0.0,1.0
2017-12-01,50.46,50.81,49.81,50.17,3916100,40.6973336898201,40.979618009904,40.1730913810927,40.4634409674648,4855512.34157211,0.0,1.0
2017-12-04,50.36,50.82,50.1,50.74,2560555,40.6166810269389,40.9876832761922,40.406984103448,40.9231611458872,3174792.88163586,0.0,1.0
2017-12-05,50.36,50.51,49.93,50.05,3715931,40.6166810269389,40.7376600212606,40.2698745765501,40.3666577720074,4607325.86780992,0.0,1.0
2017-12-06,49.57,50.1,49.41,49.91,2527727,39.979524990178,40.406984103448,39.8504807295682,40.2537440439738,3134089.94781161,0.0,1.0
2017-12-07,49.34,49.66,49.18,49.21,2729829,39.7940238655514,40.052112386771,39.6649796049416,39.6891754038059,3384673.11863371,0.0,1.0
2017-12-08,50.03,50.08,49.49,49.75,1868600,40.3505272394312,40.3908535708718,39.9150028598731,40.124699783364,2316848.48738838,0.0,1.0
2017-12-11,49.7,50.14,49.69,50.01,1257500,40.0843734519235,40.4392451686004,40.0763081856353,40.334396706855,1559154.96783201,0.0,1.0
2017-12-12,49.45,49.6,48.93,49.53,1812600,39.8827417947206,40.0037207890423,39.4633479477387,39.9472639250255,2247414.94607738,0.0,1.0
2017-12-13,50.39,50.49,49.35,49.5,3102600,40.6408768258033,40.7215294886844,39.8020891318395,39.9230681261612,3846866.16556309,0.0,1.0
2017-12-14,50.02,50.54,50.02,50.44,1523400,40.3424619731431,40.761855820125,40.3424619731431,40.6812031572438,1888840.30059267,0.0,1.0
2017-12-15,50.0,50.34,49.73,50.14,3991400,40.3263314405669,40.6005504943627,40.1085692507878,40.4392451686004,4948875.65694209,0.0,1.0
2017-12-18,50.78,50.98,50.23,50.47,2909000,40.9554222110397,41.116727536802,40.5118325651935,40.7053989561082,3606824.49417361,0.0,1.0
2017-12-19,49.49,50.92,49.45,50.92,2813800,40.325242629618,41.4904294746443,40.2926499905962,41.4904294746443,3453295.08067784,0.50865,1.0
2017-12-20,49.31,49.67,49.17,49.47,1498200,40.1785757540202,40.4719095052157,40.0645015174442,40.3089463101071,1838697.38072057,0.0,1.0
2017-12-21,48.71,49.41,48.67,49.32,2090500,39.6896861686945,40.2600573515745,39.6570935296728,40.1867239137757,2565609.98157546,0.0,1.0
2017-12-22,48.16,48.87,47.83,48.67,2786800,39.2415373821459,39.8200567247814,38.9726481102167,39.6570935296728,3420158.76424515,0.0,1.0
2017-12-26,47.87,48.64,47.79,48.5,1438500,39.0052407492385,39.6326490504065,38.940055471195,39.5185748138305,1765429.30327495,0.0,1.0
2017-12-27,48.5,48.55,48.1,48.1,1759600,39.5185748138305,39.5593156126076,39.1926484236133,39.1926484236133,2159506.01462816,0.0,1.0
2017-12-28,48.57,48.76,48.4,48.5,1427900,39.5756119321185,39.7304269674716,39.4370932162762,39.5185748138305,1752420.23089768,0.0,1.0
2017-12-29,49.29,49.36,48.7,48.7,4134400,40.1622794345094,40.2193165527974,39.6815380089391,39.6815380089391,5074029.13553005,0.0,1.0
2018-01-02,50.38,50.4,49.53,49.84,3233000,41.0504288478511,41.066725167362,40.3578352686397,40.610428221058,3967767.07506982,0.0,1.0
2018-01-03,50.37,50.94,50.27,50.78,3567900,41.0422806880957,41.5067257941552,40.9607990905414,41.3763552380683,4378780.12593307,0.0,1.0
2018-01-04,50.45,50.97,50.41,50.73,2525000,41.1074659661391,41.5311702734214,41.0748733271174,41.3356144392911,3098859.22194596,0.0,1.0
2018-01-05,50.98,51.02,50.46,50.66,2740200,41.5393184331769,41.5719110721986,41.1156141258946,41.2785773210031,3362967.93662428,0.0,1.0
2018-01-08,50.98,51.21,50.78,50.85,2978600,41.5393184331769,41.7267261075517,41.3763552380683,41.4333923563563,3655549.33801514,0.0,1.0
2018-01-09,50.59,50.98,50.28,50.93,3475200,41.2215402027151,41.5393184331769,40.9689472502968,41.4985776343997,4265012.10618084,0.0,1.0
2018-01-10,49.48,50.54,49.27,50.5,6989200,40.3170944698625,41.180799403938,40.1459831149985,41.1482067649163,8577642.32634643,0.0,1.0
2018-01-11,49.7,49.7,49.22,49.37,2818400,40.496353984482,40.496353984482,40.1052423162214,40.2274647125528,3458940.52718118,0.0,1.0
2018-01-12,50.69,50.98,49.74,50.16,5344500,41.3030218002694,41.5393184331769,40.5289466235037,40.8711693332317,6559149.74720404,0.0,1.0
2018-01-16,51.67,51.8,51.43,51.63,4161600,42.1015414563015,42.207467533122,41.9059856221712,42.0689488172798,5107410.90615854,0.0,1.0
2018-01-17,52.24,52.55,51.77,51.8,3409900,42.5659865623609,42.8185795147792,42.1830230538558,42.207467533122,4184871.31125289,0.0,1.0
2018-01-18,52.62,52.66,52.25,52.45,2586300,42.8756166330672,42.9082092720889,42.5741347221163,42.7370979172249,3174090.93295796,0.0,1.0
2018-01-19,52.48,53.08,52.35,53.0,2717300,42.7615423964912,43.250431981817,42.6556163196706,43.1852467037735,3334863.43120545,0.0,1.0
2018-01-22,52.55,52.55,52.23,52.42,1805600,42.8185795147792,42.8185795147792,42.5578384026055,42.7126534379586,2215960.47966164,0.0,1.0
2018-01-23,52.52,52.64,51.9,52.12,2833300,42.7941350355129,42.8919129525781,42.2889491306763,42.4682086452958,3477226.86476812,0.0,1.0
2018-01-24,53.92,54.05,53.03,53.04,5558800,43.934877401273,44.0408034780936,43.2096911830398,43.2178393427952,6822153.91800127,0.0,1.0
2018-01-25,53.48,54.65,53.46,54.29,6075200,43.5763583720341,44.5296930634193,43.5600620525233,44.2363593122239,7455916.65155093,0.0,1.0
2018-01-26,54.07,54.15,53.57,53.89,2154900,44.0570997976044,44.1222850756479,43.649691809833,43.9104329220067,2644646.23262232,0.0,1.0
2018-01-29,53.32,53.88,53.21,53.77,3231318,43.4459878159472,43.9022847622513,43.3563580586375,43.8126550049416,3965702.80528316,0.0,1.0
2018-01-30,52.64,53.25,52.29,52.99,2912408,42.8919129525781,43.3889506976592,42.6067273611381,43.1770985440181,3574313.81737394,0.0,1.0
2018-01-31,53.11,53.31,52.79,53.24,2520142,43.2748764610832,43.4378396561918,43.0141353489095,43.3808025379038,3092897.13953004,0.0,1.0
2018-02-01,54.06,54.41,53.2,53.25,3879341,44.048951637849,44.334137229289,43.3482098988821,43.3889506976592,4761002.62690022,0.0,1.0
2018-02-02,52.88,53.58,52.66,53.21,4424898,43.0874687867084,43.6578399695884,42.9082092720889,43.3563580586375,5430548.90038425,0.0,1.0
2018-02-05,50.68,53.39,50.0,52.69,5603732,41.294873640514,43.5030249342352,40.7407987771448,42.9326537513552,6877297.65762918,0.0,1.0
2018-02-06,52.04,52.27,50.38,50.46,6870638,42.4030233672523,42.5904310416272,41.0504288478511,41.1156141258946,8432134.62453559,0.0,1.0
2018-02-07,51.04,52.16,51.01,51.6,4721734,41.5882073917094,42.5008012843175,41.5637629124432,42.0445043380135,5794847.10870329,0.0,1.0
2018-02-08,49.54,51.2,49.47,51.2,7413643,40.3659834283951,41.7185779477963,40.3089463101071,41.7185779477963,9098548.90248124,0.0,1.0
2018-02-09,50.34,50.5,48.77,50.26,7976255,41.0178362088294,41.1482067649163,39.7385751272271,40.952650930786,9789026.28251192,0.0,1.0
2018-02-12,50.62,51.22,49.92,50.56,5970921,41.2459846819814,41.7348742673072,40.6756134991014,41.1970957234489,7327938.061133,0.0,1.0
2018-02-13,50.75,50.9,50.41,50.44,2578580,41.351910758802,41.4741331551334,41.0748733271174,41.0993178063837,3164616.40100017,0.0,1.0
2018-02-14,51.52,51.75,50.23,50.3,3532625,41.97931905997,42.1667267343449,40.9282064515197,40.9852435698077,4335488.14214925,0.0,1.0
2018-02-15,52.17,52.42,51.91,52.07,3639611,42.5089494440729,42.7126534379586,42.2970972904318,42.4274678465186,4466788.95510731,0.0,1.0
2018-02-16,52.1,52.81,52.05,52.2,4516359,42.4519123257849,43.0304316684204,42.4111715270078,42.5333939233392,5542796.33139352,0.0,1.0
2018-02-20,51.45,52.01,51.25,51.65,4609125,41.922281941682,42.3785788879861,41.7593187465735,42.0852451367906,5656645.35103037,0.0,1.0
2018-02-21,50.87,51.92,50.85,51.6,3637186,41.4496886758672,42.3052454501872,41.4333923563563,42.0445043380135,4463812.82298326,0.0,1.0
2018-02-22,51.89,52.13,51.34,51.34,3054838,42.2808009709209,42.4763568050512,41.8326521843723,41.8326521843723,3749114.02291127,0.0,1.0
2018-02-23,51.78,52.44,51.67,52.17,2696820,42.1911712136112,42.7289497574695,42.1015414563015,42.5089494440729,3309728.92155576,0.0,1.0
2018-02-26,51.64,51.82,51.27,51.7,2645696,42.0770969770352,42.2237638526329,41.7756150660843,42.1259859355678,3246985.92002596,0.0,1.0
2018-02-27,50.55,51.66,50.48,51.35,4019294,41.1889475636934,42.093393296546,41.1319104454054,41.8408003441277,4932762.88222261,0.0,1.0
2018-02-28,49.91,50.85,49.77,50.8,3821682,40.667465339346,41.4333923563563,40.55339110277,41.3926515575791,4690239.40952272,0.0,1.0
2018-03-01,50.17,50.63,49.51,49.81,4938686,40.8793174929871,41.2541328417369,40.3415389491288,40.5859837417917,6061106.0021368,0.0,1.0
2018-03-02,50.11,50.24,49.27,49.59,3612253,40.8304285344545,40.9363546112751,40.1459831149985,40.4067242271722,4433213.27566415,0.0,1.0
2018-03-05,50.27,50.34,49.35,49.59,4615587,40.9607990905414,41.0178362088294,40.211168393042,40.4067242271722,5664575.97609659,0.0,1.0
2018-03-06,50.62,51.1,50.52,50.94,3359102,41.2459846819814,41.637096350242,41.1645030844271,41.5067257941552,4122528.40006223,0.0,1.0
2018-03-07,50.49,50.58,50.04,50.18,2636609,41.1400586051609,41.2133920429597,40.7733914161665,40.8874656527426,3235833.70863988,0.0,1.0
2018-03-08,51.37,51.42,50.51,50.83,6432723,41.8570966636386,41.8978374624157,41.1563549246717,41.4170960368454,7894694.25377184,0.0,1.0
2018-03-09,51.87,52.28,51.69,51.88,3854759,42.26450465141,42.5985792013826,42.1178377758123,42.2726528111655,4730833.85169473,0.0,1.0
2018-03-12,52.06,52.26,51.75,51.9,2515111,42.4193196867632,42.5822828818718,42.1667267343449,42.2889491306763,3086722.73923474,0.0,1.0
2018-03-13,51.86,52.44,51.69,52.2,2768047,42.2563564916546,42.7289497574695,42.1178377758123,42.5333939233392,3397143.75157618,0.0,1.0
2018-03-14,51.6,52.16,51.35,52.12,3244410,42.0445043380135,42.5008012843175,41.8408003441277,42.4682086452958,3981770.23694007,0.0,1.0
2018-03-15,50.86,51.41,50.82,51.36,2300180,41.4415405161117,41.8896893026603,41.40894787709,41.8489485038832,2822944.16044977,0.0,1.0
2018-03-16,50.43,50.9,50.35,50.66,2440343,41.0911696466283,41.4741331551334,41.0259843685848,41.2785773210031,2994962.14267773,0.0,1.0
2018-03-19,49.82,50.24,49.44,50.07,3382846,40.5941319015471,40.9363546112751,40.2845018308408,40.7978358954328,4151668.72218733,0.0,1.0
2018-03-20,50.02,50.24,49.93,50.0,2114926,40.7570950966557,40.9363546112751,40.6837616588568,40.7407987771448,2595587.30250823,0.0,1.0
2018-03-21,51.51,51.64,50.53,50.62,7326346,41.9711709002146,42.0770969770352,41.1726512441826,41.2459846819814,8991411.82782848,0.0,1.0
2018-03-22,50.76,51.39,50.59,50.84,5159689,41.3600589185574,41.8733929831495,41.2215402027151,41.4252441966009,6332336.5703062,0.0,1.0
2018-03-23,49.95,51.32,49.93,50.9,3826757,40.7000579783677,41.8163558648615,40.6837616588568,41.4741331551334,4696467.80974109,0.0,1.0
2018-03-26,51.15,51.19,49.8,50.88,3115661,41.6778371490192,41.7104297880409,40.5778355820363,41.4578368356226,3823760.32566628,0.0,1.0
2018-03-27,50.65,51.33,50.63,51.05,2752964,41.2704291612477,41.8245040246169,41.2541328417369,41.5963555514649,3378632.8234001,0.0,1.0
2018-03-28,50.23,50.8,50.11,50.63,3062625,40.9282064515197,41.3926515575791,40.8304285344545,41.2541328417369,3758670.78202465,0.0,1.0
2018-03-29,51.52,51.85,50.58,50.68,2980286,41.97931905997,42.2482083318992,41.2133920429597,41.294873640514,3657618.51688572,0.0,1.0
2018-04-02,50.15,51.31,49.81,50.97,4123257,40.8630211734763,41.808207705106,40.5859837417917,41.5311702734214,5060353.65501118,0.0,1.0
2018-04-03,51.27,51.29,50.34,50.62,4936363,41.7756150660843,41.7919113855952,41.0178362088294,41.2459846819814,6058255.05165261,0.0,1.0
2018-04-04,52.62,52.7,50.37,50.48,6285545,42.8756166330672,42.9408019111107,41.0422806880957,41.1319104454054,7714066.96562627,0.0,1.0
2018-04-05,52.69,53.2,52.65,52.82,5188010,42.9326537513552,43.3482098988821,42.9000611123335,43.0385798281758,6367094.11170213,0.0,1.0
2018-04-06,52.34,52.7,52.02,52.28,3597192,42.6474681599152,42.9408019111107,42.3867270477415,42.5985792013826,4414729.3474496,0.0,1.0
2018-04-09,52.2,52.88,52.18,52.52,2297107,42.5333939233392,43.0874687867084,42.5170976038283,42.7941350355129,2819172.75673134,0.0,1.0
2018-04-10,52.94,52.98,52.34,52.8,5537558,43.1363577452409,43.1689503842627,42.6474681599152,43.0222835086649,6796084.2278656,0.0,1.0
2018-04-11,53.02,53.17,52.64,52.67,2086618,43.2015430232844,43.3237654196158,42.8919129525781,42.9163574318444,2560845.71563502,0.0,1.0
2018-04-12,53.41,53.74,53.14,53.45,3883366,43.5193212537461,43.7882105256753,43.2993209403495,43.5519138927678,4765942.39259065,0.0,1.0
2018-04-13,53.87,53.92,53.39,53.9,2457993,43.8941366024958,43.934877401273,43.5030249342352,43.9185810817621,3016623.47545688,0.0,1.0
2018-04-16,53.75,54.05,53.64,54.05,1891192,43.7963586854307,44.0408034780936,43.706728928121,44.0408034780936,2321005.05729522,0.0,1.0
2018-04-17,54.16,54.33,53.88,54.11,3188934,44.1304332354033,44.2689519512456,43.9022847622513,44.0896924366261,3913686.15210971,0.0,1.0
2018-04-18,54.11,54.65,54.11,54.49,3408251,44.0896924366261,44.5296930634193,44.0896924366261,44.3993225073324,4182847.54140854,0.0,1.0
2018-04-19,52.53,54.01,52.43,53.98,5110399,42.8022831952684,44.0082108390718,42.7208015977141,43.9837663598056,6271844.38375184,0.0,1.0
2018-04-20,52.21,52.3,51.62,52.24,5586687,42.5415420830946,42.6148755208935,42.0608006575243,42.5659865623609,6856378.82379233,0.0,1.0
2018-04-23,51.11,51.92,51.0,51.6,3979079,41.6452445099974,42.3052454501872,41.5556147526877,42.0445043380135,4883408.17980259,0.0,1.0
2018-04-24,50.96,51.65,50.81,51.53,3244851,41.523022113666,42.0852451367906,41.4007997173346,41.9874672197255,3982311.46344181,0.0,1.0
2018-04-25,51.01,51.03,50.2,50.47,2792987,41.5637629124432,41.580059231954,40.9037619722534,41.12376228565,3427751.88979215,0.0,1.0
2018-04-26,51.26,51.37,50.73,51.0,3887724,41.7674669063289,41.8570966636386,41.3356144392911,41.5556147526877,4771290.83951708,0.0,1.0
2018-04-27,51.67,51.71,51.28,51.53,2061336,42.1015414563015,42.1341340953232,41.7837632258397,41.9874672197255,2529817.85074424,0.0,1.0
2018-04-30,51.6,51.69,51.32,51.67,2281010,42.0445043380135,42.1178377758123,41.8163558648615,42.1015414563015,2799417.37578255,0.0,1.0
2018-05-01,50.91,51.38,49.89,51.33,3627145,41.4822813148889,41.865244823394,40.6511690198351,41.8245040246169,4451489.79508324,0.0,1.0
2018-05-02,50.1,50.92,49.91,50.66,4861387,40.8222803746991,41.4904294746443,40.667465339346,41.2785773210031,5966239.18273197,0.0,1.0
2018-05-03,49.38,50.38,49.11,50.02,5215291,40.2356128723082,41.0504288478511,40.0156125589117,40.7570950966557,6400575.29127992,0.0,1.0
2018-05-04,48.79,49.12,48.59,48.75,3764945,39.7548714467379,40.0237607186671,39.5919082516293,39.7222788077162,4620607.73598786,0.0,1.0
2018-05-07,47.58,48.78,47.55,48.62,6093362,38.768944116331,39.7467232869825,38.7444996370647,39.6163527308956,7478206.34707133,0.0,1.0
2018-05-08,47.54,47.74,47.06,47.55,3774188,38.7363514773093,38.8993146724179,38.3452398090487,38.7444996370647,4631951.40164665,0.0,1.0
2018-05-09,47.3,47.71,47.12,47.68,4141691,38.540795643179,38.8748701931516,38.3941287675813,38.8504257138853,5082977.16823786,0.0,1.0
2018-05-10,48.56,48.73,48.12,48.16,6323437,39.5674637723631,39.7059824882054,39.2089447431242,39.2415373821459,7760570.71756209,0.0,1.0
2018-05-11,48.07,49.03,47.77,48.67,3248365,39.168203944347,39.9504272808682,38.9237591516842,39.6570935296728,3986624.09366198,0.0,1.0
2018-05-14,47.39,48.33,47.37,48.32,2841416,38.6141290809779,39.3800560979882,38.597832761467,39.3719079382328,3487187.39603358,0.0,1.0
2018-05-15,46.96,47.01,46.25,46.6,4299900,38.2637582114944,38.3044990102716,37.685238868859,37.970424460299,5277142.48255265,0.0,1.0
2018-05-16,47.27,47.41,46.84,47.03,3764681,38.5163511639127,38.6304254004887,38.1659802944293,38.3207953297824,4620283.73644941,0.0,1.0
2018-05-17,46.31,47.17,46.28,46.76,5934018,37.7341278273915,38.4348695663584,37.7096833481253,38.1007950163858,7282648.08019539,0.0,1.0
2018-05-18,45.55,46.0,45.3,45.84,5867139,37.1148676859789,37.4815348749732,36.9111636920932,37.3511643188864,7200569.42439161,0.0,1.0
2018-05-21,45.38,45.98,45.33,45.81,4239687,36.9763489701367,37.4652385554624,36.9356081713595,37.3267198396201,5203244.81509481,0.0,1.0
2018-05-22,46.02,46.07,45.48,45.53,2683393,37.4978311944841,37.5385719932613,37.0578305676909,37.0985713664681,3293250.35412089,0.0,1.0
2018-05-23,46.72,46.86,45.47,45.66,5039260,38.0682023773641,38.1822766139401,37.0496824079355,37.2044974432887,6184537.55357759,0.0,1.0
2018-05-24,46.07,46.5,45.85,46.38,3625686,37.5385719932613,37.8889428627447,37.3593124786418,37.7911649456795,4449699.20672489,0.0,1.0
2018-05-25,46.0,46.45,45.95,46.16,4217204,37.4815348749732,37.8482020639675,37.4407940761961,37.6119054310601,5175652.08167422,0.0,1.0
2018-05-29,44.71,45.71,44.63,45.26,5737077,36.4304222665229,37.2452382420658,36.3652369884795,36.8785710530715,7040948.1063224,0.0,1.0
2018-05-30,45.16,45.3,44.83,45.0,3718994,36.7970894555172,36.9111636920932,36.5282001835881,36.6667188994304,4564213.40723236,0.0,1.0
2018-05-31,44.68,45.05,44.28,44.93,4897127,36.4059777872566,36.7074596982075,36.0800513970395,36.6096817811423,6010101.84752102,0.0,1.0
2018-06-01,44.98,45.54,44.8,45.16,3650631,36.6504225799195,37.1067195262235,36.5037557043218,36.7970894555172,4480313.48129576,0.0,1.0
2018-06-04,44.97,45.21,44.84,45.04,2757843,36.6422744201641,36.8378302542944,36.5363483433435,36.6993115384521,3384620.67850658,0.0,1.0
2018-06-05,43.78,44.44,43.76,44.23,5160052,35.672643409268,36.2104219531263,35.6563470897572,36.0393105982623,6332782.06967157,0.0,1.0
2018-06-06,44.21,44.54,44.07,44.41,4246194,36.0230142787515,36.2919035506806,35.9089400421755,36.18597747386,5211230.66735509,0.0,1.0
2018-06-07,43.86,44.23,43.55,44.23,5869472,35.7378286873114,36.0393105982623,35.4852357348931,36.0393105982623,7203432.6475856,0.0,1.0
2018-06-08,44.92,44.95,43.65,44.08,3969992,36.6015336213869,36.6259781006532,35.5667173324474,35.9170882019309,4872255.96841651,0.0,1.0
2018-06-11,44.63,44.78,44.36,44.62,4142755,36.3652369884795,36.4874593848109,36.1452366750829,36.357088828724,5084282.9845595,0.0,1.0
2018-06-12,44.77,44.88,44.49,44.54,4311094,36.4793112250555,36.5689409823652,36.2511627519035,36.2919035506806,5290880.55389144,0.0,1.0
2018-06-13,44.67,45.33,44.52,44.8,3862187,36.3978296275012,36.9356081713595,36.2756072311698,36.5037557043218,4739950.02052666,0.0,1.0
2018-06-14,44.86,45.31,44.74,45.12,3423935,36.5526446628543,36.9193118518486,36.4548667457892,36.7644968164955,4202096.05944299,0.0,1.0
2018-06-15,45.06,45.09,44.47,44.91,4172515,36.7156078579629,36.7400523372292,36.2348664323926,36.5933854616315,5120806.5688942,0.0,1.0
2018-06-18,45.17,45.18,44.26,44.63,5584860,36.8052376152726,36.8133857750281,36.0637550775286,36.3652369884795,6854136.59971372,0.0,1.0
2018-06-19,44.4,44.55,43.96,44.02,4529900,36.645473387684,36.7692756626424,36.2823200478061,36.3318409577895,5488469.41809724,0.573926,1.0
2018-06-20,45.09,45.2,44.73,44.89,3425374,37.2149638524927,37.3057521874621,36.9178383925925,37.0498941525481,4150215.33467524,0.0,1.0
2018-06-21,44.98,45.29,44.78,45.07,4134869,37.1241755175232,37.3800335524372,36.9591058175786,37.1984568824982,5009846.1454642,0.0,1.0
2018-06-22,45.78,45.83,44.95,45.47,3603018,37.7844543173013,37.8257217422874,37.0994150625315,37.5285962823872,4365450.47481265,0.0,1.0
2018-06-25,46.13,46.26,45.36,45.55,5736260,38.0733262922042,38.1806215971681,37.4378079474178,37.5946241623651,6950106.53309221,0.0,1.0
2018-06-26,46.2,46.41,46.01,46.24,2774915,38.1311006871847,38.3044238721265,37.9742844722374,38.1641146271737,3362113.09638608,0.0,1.0
2018-06-27,45.61,46.26,45.5,46.07,4796130,37.6441450723484,38.1806215971681,37.5533567373789,38.0238053822208,5811036.18848511,0.0,1.0
2018-06-28,46.92,46.99,45.84,46.26,5469146,38.725351606985,38.7831260019656,37.8339752272846,38.1806215971681,6626468.69999533,0.0,1.0
2018-06-29,47.14,47.44,46.67,47.24,5266507,38.906928276924,39.1545328268408,38.5190144820544,38.9894631268963,6380949.38292126,0.0,1.0
2018-07-02,45.95,46.39,45.62,46.35,5225524,37.9247635622541,38.287916902132,37.6523985573456,38.2549029621431,6331293.99490787,0.0,1.0
2018-07-03,47.36,47.55,46.78,46.89,3898642,39.088504946863,39.2453211618103,38.6098028170239,38.7005911519934,4723631.29188491,0.0,1.0
2018-07-05,49.62,49.64,47.86,47.99,6476223,40.9537925562361,40.9702995262305,39.5011791967243,39.6084745016882,7846652.65906045,0.0,1.0
2018-07-06,50.43,50.79,49.65,49.81,10182060,41.6223248410114,41.9194503009115,40.9785530112278,41.1106087711834,12336679.6007045,0.0,1.0
2018-07-09,50.41,50.8,50.3,50.48,6501280,41.605817871017,41.9277037859088,41.5150295360475,41.6635922659975,7877011.95577985,0.0,1.0
2018-07-10,50.91,50.94,50.4,50.78,5024060,42.0184921208783,42.0432525758699,41.5975643860197,41.9111968159143,6087198.31887803,0.0,1.0
2018-07-11,50.4,50.89,50.19,50.4,6180741,41.5975643860197,42.0019851508838,41.424241201078,41.5975643860197,7488643.89052291,0.0,1.0
2018-07-12,50.44,51.36,50.44,51.17,3007685,41.6305783260086,42.3898989457534,41.6305783260086,42.2330827308061,3644139.41627184,0.0,1.0
2018-07-13,50.25,50.5,50.06,50.4,3481802,41.4737621110613,41.680099235992,41.316945896114,41.5975643860197,4218584.02986154,0.0,1.0
2018-07-16,50.5,50.7,50.18,50.38,2917582,41.680099235992,41.8451689359365,41.4159877160807,41.5810574160253,3534969.77456257,0.0,1.0
2018-07-17,50.6,50.7,50.13,50.31,2797966,41.7626340859643,41.8451689359365,41.3747202910946,41.5232830210447,3390041.9046504,0.0,1.0
2018-07-18,50.76,51.25,50.26,50.33,4824442,41.8946898459199,42.2991106107839,41.4820155960586,41.5397899910391,5845339.27379939,0.0,1.0
2018-07-19,50.1,50.4,49.89,50.25,3716081,41.3499598361029,41.5975643860197,41.1766366511612,41.4737621110613,4502438.66833092,0.0,1.0
2018-07-20,50.48,50.58,50.0,50.29,2847531,41.6635922659975,41.7461271159698,41.2674249861307,41.5067760510502,3450095.32452899,0.0,1.0
2018-07-23,50.77,50.84,50.02,50.34,4717111,41.9029433309171,41.9607177258977,41.2839319561251,41.5480434760364,5715296.02535819,0.0,1.0
2018-07-24,51.22,51.42,50.79,51.09,3772605,42.2743501557923,42.4394198557368,41.9194503009115,42.1670548508283,4570923.67801954,0.0,1.0
2018-07-25,51.88,52.21,51.5,51.5,5738093,42.8190801656092,43.0914451705177,42.5054477357146,42.5054477357146,6952327.41312122,0.0,1.0
2018-07-26,51.73,52.33,51.57,51.8,6046795,42.6952778906508,43.1904869904844,42.5632221306952,42.7530522856314,7326353.65791812,0.0,1.0
2018-07-27,51.87,52.34,51.5,52.03,3631934,42.810826680612,43.1987404754816,42.5054477357146,42.9428824405676,4400485.37220414,0.0,1.0
2018-07-30,52.18,52.62,51.97,52.31,1915636,43.066684715526,43.4298380554039,42.8933615305842,43.1739800204899,2321002.58332548,0.0,1.0
2018-07-31,51.98,52.39,51.78,51.96,3985699,42.9016150155815,43.2400079004677,42.7365453156369,42.885108045587,4829110.37136376,0.0,1.0
2018-08-01,51.72,52.18,51.66,52.0,3428878,42.6870244056536,43.066684715526,42.6375034956702,42.9181219855759,4154460.81401055,0.0,1.0
2018-08-02,51.15,51.36,50.98,51.22,3173493,42.2165757608117,42.3898989457534,42.0762665158588,42.2743501557923,3845033.94755859,0.0,1.0
2018-08-03,51.89,51.89,51.18,51.18,3320469,42.8273336506064,42.8273336506064,42.2413362158034,42.2413362158034,4023111.45063686,0.0,1.0
2018-08-06,51.92,52.1,51.46,51.64,2039320,42.8520941055981,43.0006568355482,42.4724337957257,42.6209965256758,2470859.28027419,0.0,1.0
2018-08-07,52.9,53.06,52.22,52.31,6275235,43.6609356353263,43.7929913952819,43.0996986555149,43.1739800204899,7603133.7091047,0.0,1.0
2018-08-08,52.74,52.92,52.53,52.74,2406162,43.5288798753706,43.6774426053207,43.3555566904289,43.5288798753706,2915328.49554906,0.0,1.0
2018-08-09,51.4,52.51,51.4,52.27,4536669,42.4229128857423,43.3390497204344,42.4229128857423,43.140966080501,5496670.80212141,0.0,1.0
2018-08-10,49.62,50.34,49.37,50.2,6530236,40.9537925562361,41.5480434760364,40.7474554313054,41.4324946860752,7912095.31754732,0.0,1.0
2018-08-13,49.55,49.78,49.11,49.35,3857016,40.8960181612555,41.0858483161917,40.5328648213776,40.730948461311,4673196.83902773,0.0,1.0
2018-08-14,50.69,50.76,50.06,50.31,3214564,41.8369154509393,41.8946898459199,41.316945896114,41.5232830210447,3894795.95719913,0.0,1.0
2018-08-15,49.21,49.94,49.05,49.42,5355839,40.6153996713498,41.2179040761473,40.4833439113942,40.7887228562916,6489184.87378364,0.0,1.0
2018-08-16,49.25,50.09,49.05,49.86,4478518,40.6484136113387,41.3417063511057,40.4833439113942,41.1518761961695,5426214.50394004,0.0,1.0
2018-08-17,49.81,49.87,48.92,49.07,5985555,41.1106087711834,41.1601296811667,40.3760486064303,40.4998508813887,7252154.69830217,0.0,1.0
2018-08-20,50.02,50.08,49.48,49.52,3179751,41.2839319561251,41.3334528661085,40.8382437662749,40.8712577062638,3852616.1991797,0.0,1.0
2018-08-21,50.83,51.19,50.11,50.25,5385099,41.9524642409004,42.2495897008006,41.3582133211002,41.4737621110613,6524636.5648085,0.0,1.0
2018-08-22,51.86,51.92,50.73,50.82,5752957,42.8025731956147,42.8520941055981,41.8699293909282,41.9442107559032,6970336.77523311,0.0,1.0
2018-08-23,51.02,51.97,51.01,51.57,4988683,42.1092804558478,42.8933615305842,42.1010269708505,42.5632221306952,6044335.21315736,0.0,1.0
2018-08-24,51.19,52.02,50.64,51.77,4937624,42.2495897008006,42.9346289555704,41.7956480259532,42.7282918306397,5982471.64883616,0.0,1.0
2018-08-27,52.22,52.81,52.0,52.18,6364440,43.0996986555149,43.5866542703512,42.9181219855759,43.066684715526,7711215.32557336,0.0,1.0
2018-08-28,50.95,52.6,50.93,52.43,6279644,42.0515060608672,43.4133310854095,42.0349990908727,43.2730218404566,7608475.69494642,0.0,1.0
2018-08-29,51.59,51.66,50.72,51.04,2760645,42.5797291006896,42.6375034956702,41.861675905931,42.1257874258422,3344823.43025741,0.0,1.0
2018-08-30,50.43,51.08,50.02,50.91,5655654,41.6223248410114,42.1588013658311,41.2839319561251,42.0184921208783,6852443.54584854,0.0,1.0
2018-08-31,50.34,50.9,49.94,50.47,5209422,41.5480434760364,42.010238635881,41.2179040761473,41.6553387810003,6311784.66035959,0.0,1.0
2018-09-04,49.03,49.65,48.9,49.64,3727436,40.4668369413997,40.9785530112278,40.3595416364358,40.9702995262305,4516196.49306049,0.0,1.0
2018-09-05,48.84,49.21,48.4,48.73,3941766,40.3100207264524,40.6153996713498,39.9468673865745,40.219232391483,4775880.73562231,0.0,1.0
2018-09-06,49.33,49.33,48.73,48.96,3539154,40.7144414913165,40.7144414913165,40.219232391483,40.4090625464192,4288072.25213283,0.0,1.0
2018-09-07,49.28,49.32,48.55,49.23,3173354,40.6731740663304,40.7061880063193,40.0706696615329,40.6319066413443,3844865.53385208,0.0,1.0
2018-09-10,49.3,49.55,48.85,49.55,2695970,40.6896810363248,40.8960181612555,40.3182742114497,40.8960181612555,3266462.59235472,0.0,1.0
2018-09-11,49.47,49.49,48.66,48.77,2381370,40.8299902812777,40.8464972512721,40.1614579965024,40.2522463314719,2885290.27532047,0.0,1.0
2018-09-12,50.39,50.56,49.37,49.57,4556636,41.5893109010225,41.7296201459753,40.7474554313054,40.91252513125,5520863.00699815,0.0,1.0
2018-09-13,51.37,51.49,50.87,51.27,4152727,42.3981524307507,42.4971942507174,41.9854781808894,42.3156175807784,5031483.06611772,0.0,1.0
2018-09-14,51.02,51.58,50.66,51.42,2829894,42.1092804558478,42.5714756156924,41.8121549959476,42.4394198557368,3428726.16955271,0.0,1.0
2018-09-17,50.89,51.37,50.85,51.15,2312725,42.0019851508838,42.3981524307507,41.9689712108949,42.2165757608117,2802119.34810237,0.0,1.0
2018-09-18,51.23,51.64,51.12,51.16,2352993,42.2826036407895,42.6209965256758,42.19181530582,42.2248292458089,2850908.43539523,0.0,1.0
2018-09-19,51.32,51.73,51.28,51.5,3045462,42.3568850057645,42.6952778906508,42.3238710657756,42.5054477357146,3689910.38455093,0.0,1.0
2018-09-20,51.14,51.95,50.98,51.59,2762510,42.2083222758145,42.8768545605898,42.0762665158588,42.5797291006896,3347083.08178719,0.0,1.0
2018-09-21,50.99,51.35,50.69,50.97,3600880,42.0845200008561,42.3816454607562,41.8369154509393,42.0680130308616,4362860.05391685,0.0,1.0
2018-09-24,50.5,50.93,50.42,50.73,2968068,41.680099235992,42.0349990908727,41.6140713560142,41.8699293909282,3596139.08669794,0.0,1.0
2018-09-25,50.69,50.84,50.43,50.5,2281678,41.8369154509393,41.9607177258977,41.6223248410114,41.680099235992,2764502.51108088,0.0,1.0
2018-09-26,51.0,51.5,50.72,50.74,4207170,42.0927734858533,42.5054477357146,41.861675905931,41.8781828759254,5097446.71664632,0.0,1.0
2018-09-27,51.13,51.64,51.01,51.2,2431806,42.2000687908172,42.6209965256758,42.1010269708505,42.2578431857978,2946399.00698589,0.0,1.0
2018-09-28,51.23,51.47,50.98,51.09,2583597,42.2826036407895,42.4806872807229,42.0762665158588,42.1670548508283,3130310.40932201,0.0,1.0
2018-10-01,51.61,52.17,51.44,51.95,2416450,42.5962360706841,43.0584312305288,42.4559268257312,42.8768545605898,2927793.53304953,0.0,1.0
2018-10-02,50.83,51.59,50.78,51.26,3127273,41.9524642409004,42.5797291006896,41.9111968159143,42.3073640957812,3789033.36112082,0.0,1.0
2018-10-03,49.99,51.36,49.81,51.36,4061229,41.2591715011335,42.3898989457534,41.1106087711834,42.3898989457534,4920623.22929636,0.0,1.0
2018-10-04,49.32,50.04,48.82,49.57,4235106,40.7061880063193,41.3004389261196,40.293513756458,40.91252513125,5131294.23682644,0.0,1.0
2018-10-05,49.58,50.15,49.19,49.7,3761907,40.9207786162472,41.3912272610891,40.5988927013554,41.0198204362139,4557961.88066534,0.0,1.0
2018-10-08,49.33,49.54,49.05,49.05,3526734,40.7144414913165,40.8877646762583,40.4833439113942,40.4833439113942,4273024.06339296,0.0,1.0
2018-10-09,49.48,49.55,48.59,49.02,3555024,40.8382437662749,40.8960181612555,40.1036836015218,40.4585834564025,4307300.49330045,0.0,1.0
2018-10-10,48.66,49.3,48.61,49.05,4300659,40.1614579965024,40.6896810363248,40.1201905715162,40.4833439113942,5210718.86778177,0.0,1.0
2018-10-11,48.52,49.19,48.28,48.5,5325061,40.0459092065412,40.5988927013554,39.8478255666078,40.0294022365468,6451893.95969057,0.0,1.0
2018-10-12,48.71,49.51,48.32,49.51,3808384,40.2027254214885,40.8630042212666,39.8808395065967,40.8630042212666,4614273.85071874,0.0,1.0
2018-10-15,49.07,49.47,48.61,48.73,2829008,40.4998508813887,40.8299902812777,40.1201905715162,40.219232391483,3427652.68362489,0.0,1.0
2018-10-16,49.79,50.04,49.46,49.69,2888510,41.0941018011889,41.3004389261196,40.8217367962805,41.0115669512167,3499745.86610478,0.0,1.0
2018-10-17,49.15,49.69,49.15,49.64,2568234,40.5658787613665,41.0115669512167,40.5658787613665,40.9702995262305,3111696.45411985,0.0,1.0
2018-10-18,47.52,48.98,47.44,48.8,6576488,39.2205607068186,40.4255695164136,39.1545328268408,40.2770067864635,7968134.67548587,0.0,1.0
2018-10-19,47.63,48.29,47.23,47.79,3794602,39.3113490417881,39.856079051605,38.981209641899,39.4434048017437,4597575.44997695,0.0,1.0
2018-10-22,46.83,47.97,46.57,47.73,3632407,38.65107024201,39.5919675316938,38.4364796320821,39.3938838917603,4401058.46345004,0.0,1.0
2018-10-23,46.53,46.75,46.01,46.05,4570291,38.4034656920932,38.5850423620322,37.9742844722374,38.0072984122264,5537407.53334622,0.0,1.0
2018-10-24,45.26,46.61,45.21,46.5,3917500,37.3552730974455,38.469493572071,37.3140056724594,38.3787052371015,4746479.82193777,0.0,1.0
2018-10-25,46.04,46.47,45.56,45.77,3565200,37.9990449272291,38.3539447821099,37.6028776473623,37.776200832304,4319629.8305482,0.0,1.0
2018-10-26,45.88,45.97,45.21,45.38,4224771,37.8669891672735,37.9412705322485,37.3140056724594,37.4543149174122,5118772.25368421,0.0,1.0
2018-10-29,42.6,45.17,42.32,44.88,8547835,35.1598460881833,37.2809917324705,34.928748508261,37.0416406675509,10356637.2300583,0.0,1.0
2018-10-30,42.44,42.87,42.11,42.87,7580757,35.0277903282277,35.3826901831084,34.7554253233193,35.3826901831084,9184916.43535764,0.0,1.0
2018-10-31,42.08,42.66,41.63,42.63,5138346,34.7306648683276,35.2093669981667,34.3592580434524,35.184606543175,6225668.31069168,0.0,1.0
2018-11-01,43.84,44.19,42.41,42.74,5787070,36.1832782278394,36.4721502027423,35.003029873236,35.2753948781445,7011668.40667299,0.0,1.0
2018-11-02,44.18,44.99,43.56,44.57,4420979,36.4638967177451,37.1324290025204,35.9521806479171,36.7857826326369,5356499.71071107,0.0,1.0
2018-11-05,45.45,45.56,44.15,44.18,4961454,37.5120893123928,37.6028776473623,36.4391362627534,36.4638967177451,6011344.30082258,0.0,1.0
2018-11-06,45.54,45.9,45.26,45.51,2805490,37.5863706773678,37.883496137268,37.3552730974455,37.5616102223761,3399158.05377108,0.0,1.0
2018-11-07,45.7,46.13,45.47,45.91,3536737,37.7184264373234,38.0733262922042,37.5285962823872,37.8917496222652,4285143.79221462,0.0,1.0
2018-11-08,42.61,45.55,42.31,45.44,13740823,35.1680995731806,37.5946241623651,34.9204950232638,37.5038358273956,16648510.3015491,0.0,1.0
2018-11-09,42.74,43.62,40.67,42.22,18100049,35.2753948781445,36.0017015579004,33.5669234837187,34.8462136582887,21930189.4970223,0.0,1.0
2018-11-12,41.5,42.42,41.43,42.28,4396038,34.2519627384885,35.0112833582333,34.1941883435079,34.8957345682721,5326280.96068198,0.0,1.0
2018-11-13,40.58,41.4,40.42,41.33,6743907,33.4926421187437,34.1694278885162,33.360586358788,34.1116534935356,8170981.10951496,0.0,1.0
2018-11-14,40.72,41.6,40.47,40.78,6567037,33.6081909087048,34.3344975884607,33.4018537837742,33.6577118186882,7956683.75505266,0.0,1.0
2018-11-15,40.24,40.89,40.0,40.73,6447359,33.212023628838,33.7485001536577,33.0139399889045,33.6164443937021,7811680.76535772,0.0,1.0
2018-11-16,41.38,41.67,40.1,40.1,10368727,34.1529209185218,34.3922719834413,33.0964748388768,33.0964748388768,12562847.0924522,0.0,1.0
2018-11-19,41.18,41.44,40.67,41.0,7551505,33.9878512185772,34.2024418285051,33.5669234837187,33.8392884886272,9149474.43720797,0.0,1.0
2018-11-20,40.3,40.99,40.18,40.48,3587547,33.2615445388213,33.8310350036299,33.1625027188546,33.4101072687714,4346705.66579538,0.0,1.0
2018-11-21,40.36,41.18,40.25,40.59,3204808,33.3110654488047,33.9878512185772,33.2202771138352,33.5008956037409,3882975.49589911,0.0,1.0
2018-11-23,39.72,40.08,39.575,39.98,2420919,32.7828424089822,33.0799678688823,32.6631668765224,32.9974330189101,2933208.21545521,0.0,1.0
2018-11-26,37.76,39.92,37.5,39.68,6855345,31.1651593495259,32.9479121089267,30.950568739598,32.7498284689933,8306000.43775928,0.0,1.0
2018-11-27,38.39,38.8,38.11,38.33,4730380,31.6851289043511,32.0235217892374,31.4540313244288,31.6356079943678,5731372.87047812,0.0,1.0
2018-11-28,40.1,40.11,38.49,38.83,7729602,33.0964748388768,33.104728323874,31.7676637543234,32.0482822442291,9365258.43640329,0.0,1.0
2018-11-29,40.74,40.93,40.04,40.15,5831106,33.6246978786993,33.7815140936466,33.0469539288935,33.1377422638629,7065022.83818258,0.0,1.0
2018-11-30,40.33,40.79,39.92,40.59,6689783,33.286304993813,33.6659653036854,32.9479121089267,33.5008956037409,8105403.96238477,0.0,1.0
2018-12-03,40.57,41.96,40.37,41.51,6276769,33.4843886337464,34.6316230483609,33.3193189338019,34.2602162234857,7604992.31792331,0.0,1.0
2018-12-04,39.89,40.61,39.89,40.53,4771096,32.9231516539351,33.5174025737353,32.9231516539351,33.4513746937575,5780704.75878188,0.0,1.0
2018-12-06,40.62,40.67,39.17,39.33,4514323,33.5256560587326,33.5669234837187,32.3289007341348,32.4609564940904,5469596.17848362,0.0,1.0
2018-12-07,40.6,41.29,40.49,40.92,3882765,33.5091490887381,34.0786395535467,33.4183607537686,33.7732606086494,4704394.5694515,0.0,1.0
2018-12-10,40.17,40.72,39.63,40.5,3325531,33.1542492338574,33.6081909087048,32.7085610440072,33.4266142387659,4029244.61741635,0.0,1.0
2018-12-11,40.08,40.69,39.86,40.61,3354781,33.0799678688823,33.5834304537131,32.8983911989434,33.5174025737353,4064684.19234722,0.0,1.0
2018-12-12,40.68,41.19,40.46,40.61,4443863,33.5751769687159,33.9961047035745,33.3936002987769,33.5174025737353,5384226.18020571,0.0,1.0
2018-12-13,40.36,40.87,40.17,40.47,4297391,33.3110654488047,33.7319931836632,33.1542492338574,33.4018537837742,5206759.32826471,0.0,1.0
2018-12-14,40.27,40.62,39.89,39.89,4445391,33.2367840838297,33.5256560587326,32.9231516539351,32.9231516539351,5386077.5193679,0.0,1.0
2018-12-17,39.66,40.94,39.57,40.54,4848821,32.7333214989989,33.7897675786438,32.6590401340238,33.4596281787548,5874877.09934604,0.0,1.0
2018-12-18,39.99,40.26,39.29,39.39,4725026,33.3125386958767,33.5374545610401,32.7294234898974,32.8127256621801,5672152.2026596,0.371785,1.0
2018-12-19,40.12,41.25,39.75,40.12,7527532,33.4208315198443,34.3621460666395,33.1126134823981,33.4208315198443,9036417.41111913,0.0,1.0
2018-12-20,41.0,41.04,40.45,40.59,4893380,34.1538906359326,34.1872115048457,33.6957286883774,33.8123517295733,5874252.57457851,0.0,1.0
2018-12-21,40.42,41.1,40.38,41.0,4056759,33.6707380366926,34.2371928082154,33.6374171677795,34.1538906359326,4869931.82630299,0.0,1.0
2018-12-24,40.6,40.93,40.4,40.4,2033545,33.8206819468015,34.0955791153347,33.654077602236,33.654077602236,2441166.83187721,0.0,1.0
2018-12-26,41.0,41.0,40.29,40.53,3294689,34.1538906359326,34.1538906359326,33.562445212725,33.7623704262036,3955105.74300085,0.0,1.0
2018-12-27,41.04,41.14,40.49,40.58,3022043,34.1872115048457,34.2705136771285,33.7290495572905,33.804021512345,3627808.15576084,0.0,1.0
2018-12-28,41.14,41.45,40.83,41.29,2259000,34.2705136771285,34.528750411205,34.0122769430519,34.3954669355526,2711814.03569166,0.0,1.0
2018-12-31,41.18,41.5,40.91,41.19,1356341,34.3038345460416,34.5704014973464,34.0789186808781,34.3121647632698,1628218.04381764,0.0,1.0
2019-01-02,42.32,42.33,41.09,41.18,3084302,35.2534793100651,35.2618095272933,34.2288625909871,34.3038345460416,3702546.90301543,0.0,1.0
2019-01-03,41.79,42.2,41.5,41.78,2337125,34.8119777969664,35.1535167033257,34.5704014973464,34.8036475797381,2805599.10498711,0.0,1.0
2019-01-04,42.65,42.89,41.89,41.95,3504360,35.5283764785982,35.7283016920768,34.8952799692492,34.9452612726188,4206805.06158319,0.0,1.0
2019-01-07,43.15,43.29,42.71,43.01,3077519,35.944887340012,36.0615103812079,35.5783577819678,35.8282642988161,3694404.25821503,0.0,1.0
2019-01-08,43.86,44.1,43.39,43.39,4019457,36.5363327632196,36.7362579766982,36.1448125534906,36.1448125534906,4825152.68192081,0.0,1.0
2019-01-09,44.35,44.83,44.06,44.26,5579404,36.9445134074051,37.3443638343624,36.7029371077851,36.8695414523507,6697789.32182125,0.0,1.0
2019-01-10,44.45,44.71,44.2,44.31,2922906,37.0278155796879,37.2444012276231,36.819560148981,36.911192538492,3508799.25445213,0.0,1.0
2019-01-11,44.26,44.59,44.16,44.35,3783143,36.8695414523507,37.1444386208838,36.7862392800679,36.9445134074051,4541469.8036426,0.0,1.0
2019-01-14,44.47,44.88,44.05,44.15,4122204,37.0444760141445,37.3860149205038,36.6946068905568,36.7779090628396,4948495.20371151,0.0,1.0
2019-01-15,44.72,44.89,44.42,44.61,5059418,37.2527314448514,37.3943451377321,37.0028249280031,37.1610990553403,6073572.70687517,0.0,1.0
2019-01-16,45.21,45.24,44.81,44.83,3976929,37.6609120890369,37.6859027407217,37.3277033999058,37.3443638343624,4774099.99165525,0.0,1.0
2019-01-17,45.09,45.49,44.58,44.73,3346113,37.5609494822976,37.8941581714286,37.1361084036555,37.2610616620796,4016837.626565,0.0,1.0
2019-01-18,45.07,45.56,45.06,45.19,2980326,37.544289047841,37.9524696920266,37.5359588306127,37.6442516545803,3577729.02954263,0.0,1.0
2019-01-22,44.34,44.87,44.15,44.58,3637350,36.9361831901769,37.3776847032755,36.7779090628396,37.1361084036555,4366452.75906288,0.0,1.0
2019-01-23,44.68,44.81,44.22,44.61,2661202,37.2194105759383,37.3277033999058,36.8362205834375,37.1610990553403,3194636.97893347,0.0,1.0
2019-01-24,44.61,45.01,44.4,44.74,2852782,37.1610990553403,37.4943077444714,36.9861644935465,37.2693918793079,3424618.97670143,0.0,1.0
2019-01-25,44.81,45.46,44.56,45.13,6095033,37.3277033999058,37.8691675197438,37.1194479691989,37.5942703512107,7316775.58096674,0.0,1.0
2019-01-28,44.61,44.99,44.02,44.06,5898717,37.1610990553403,37.4776473100148,36.669616238872,36.7029371077851,7081108.25727004,0.0,1.0
2019-01-29,44.81,45.11,44.56,44.8,3086487,37.3277033999058,37.5776099167541,37.1194479691989,37.3193731826776,3705169.88383349,0.0,1.0
2019-01-30,44.61,44.71,43.83,44.43,5077927,37.1610990553403,37.2444012276231,36.5113421115348,37.0111551452313,6095791.81532433,0.0,1.0
2019-01-31,45.0,45.41,44.8,44.94,2859373,37.4859775272431,37.8275164336024,37.3193731826776,37.4359962238734,3432531.13531552,0.0,1.0
2019-02-01,44.85,45.38,44.72,44.9,4764789,37.361024268819,37.8025257819176,37.2527314448514,37.4026753549603,5719885.65175264,0.0,1.0
2019-02-04,45.09,45.5,44.79,44.82,2323577,37.5609494822976,37.9024883886569,37.3110429654493,37.3360336171341,2789335.42346628,0.0,1.0
2019-02-05,45.58,45.76,45.03,45.09,3030240,37.9691301264831,38.1190740365921,37.5109681789279,37.5609494822976,3637648.23528743,0.0,1.0
2019-02-06,45.23,45.56,45.07,45.28,3467082,37.6775725234934,37.9524696920266,37.544289047841,37.7192236096348,4162054.72797429,0.0,1.0
2019-02-07,45.0,45.43,44.72,44.76,3038637,37.4859775272431,37.844176868059,37.2527314448514,37.2860523137645,3647728.40459141,0.0,1.0
2019-02-08,44.43,44.95,44.35,44.82,3608115,37.0111551452313,37.4443264411017,36.9445134074051,37.3360336171341,4331357.63585198,0.0,1.0
2019-02-11,43.93,44.48,43.91,44.33,2591457,36.5946442838175,37.0528062313727,36.577983849361,36.9278529729486,3110911.67131094,0.0,1.0
2019-02-12,43.98,44.55,43.79,44.29,2463739,36.6362953699589,37.1111177519707,36.4780212426217,36.8945321040355,2957592.74036341,0.0,1.0
2019-02-13,42.63,43.85,42.47,43.59,8319695,35.5117160441416,36.5280025459913,35.3784325684892,36.3114168980561,9987368.60277722,0.0,1.0
2019-02-14,43.36,43.42,42.42,42.57,6294305,36.1198219018058,36.1698032051754,35.3367814823478,35.461734740772,7555991.43157335,0.0,1.0
2019-02-15,43.79,43.82,42.99,43.26,3717364,36.4780212426217,36.5030118943065,35.8116038643596,36.036519729523,4462505.47630584,0.0,1.0
2019-02-19,43.96,44.27,43.66,43.68,3181022,36.6196349355024,36.8778716695789,36.3697284186541,36.3863888531106,3818654.3193643,0.0,1.0
2019-02-20,43.91,44.25,43.87,43.96,2873619,36.577983849361,36.8612112351224,36.5446629804479,36.6196349355024,3449632.73015946,0.0,1.0
2019-02-21,44.17,44.215,43.68,43.98,2700172,36.7945694972962,36.8320554748234,36.3863888531106,36.6362953699589,3241418.47205915,0.0,1.0
2019-02-22,44.65,45.09,44.39,44.55,3647963,37.1944199242534,37.5609494822976,36.9778342763182,37.1111177519707,4379193.12310043,0.0,1.0
2019-02-25,44.77,45.27,44.63,45.07,5527023,37.2943825309927,37.7108933924066,37.1777594897969,37.544289047841,6634908.60867226,0.0,1.0
2019-02-26,44.51,44.81,44.36,44.81,4362130,37.0777968830576,37.3277033999058,36.9528436246334,37.3277033999058,5236514.10336948,0.0,1.0
2019-02-27,44.09,44.5,43.83,44.42,2392778,36.72792775947,37.0694666658293,36.5113421115348,37.0028249280031,2872407.6868943,0.0,1.0
2019-02-28,43.56,44.09,43.27,44.0,3426553,36.2864262463713,36.72792775947,36.0448499467513,36.6529558044155,4113401.73503381,0.0,1.0
2019-03-01,43.29,43.79,42.92,43.74,3929192,36.0615103812079,36.4780212426217,35.7532923437616,36.4363701564803,4716794.16313739,0.0,1.0
2019-03-04,43.06,43.4,42.76,43.32,2736774,35.8699153849575,36.1531427707189,35.6200088681092,36.0865010328927,3285357.30222046,0.0,1.0
2019-03-05,42.86,43.22,42.81,43.17,3621613,35.703311040392,36.0031988606099,35.6616599542506,35.9615477744685,4347561.29492845,0.0,1.0
2019-03-06,42.35,43.0,42.21,42.61,3892678,35.2784699617499,35.8199340815878,35.161846920554,35.4950556096851,4672960.97247815,0.0,1.0
2019-03-07,41.77,42.42,41.66,42.39,4319426,34.7953173625099,35.3367814823478,34.7036849729988,35.311790830663,5185250.13409981,0.0,1.0
2019-03-08,41.97,42.09,41.37,41.7,4536115,34.9619217070754,35.0618843138147,34.4621086733788,34.7370058419119,5445374.20297099,0.0,1.0
2019-03-11,42.45,42.63,42.23,42.23,2588718,35.3617721340327,35.5117160441416,35.1785073550106,35.1785073550106,3107623.64180949,0.0,1.0
2019-03-12,42.56,43.16,42.46,42.75,3439652,35.4534045235437,35.9532175572403,35.3701023512609,35.6116786508809,4129126.41500438,0.0,1.0
2019-03-13,42.67,42.87,42.35,42.83,3042239,35.5450369130547,35.7116412576203,35.2784699617499,35.6783203887071,3652052.42148232,0.0,1.0
2019-03-14,42.54,42.69,42.1,42.43,3595846,35.4367440890871,35.5616973475113,35.070214531043,35.3451116995761,4316629.3284576,0.0,1.0
2019-03-15,43.16,43.28,42.78,42.78,4289206,35.9532175572403,36.0531801639796,35.6366693025658,35.6366693025658,5148972.56873523,0.0,1.0
2019-03-18,43.89,44.09,43.42,43.42,4170037,36.5613234149044,36.72792775947,36.1698032051754,36.1698032051754,5005916.27532251,0.0,1.0
2019-03-19,43.82,44.18,43.65,44.05,3399210,36.5030118943065,36.8028997145244,36.3613982014258,36.6946068905568,4080577.86111706,0.0,1.0
2019-03-20,44.94,45.18,43.88,44.08,7376394,37.4359962238734,37.6359214373521,36.5529931976762,36.7195975422417,8854983.9672385,0.0,1.0
2019-03-21,45.07,45.33,44.8,44.94,5576041,37.544289047841,37.7608746957762,37.3193731826776,37.4359962238734,6693752.21221433,0.0,1.0
2019-03-22,43.3,44.75,43.28,44.39,5378530,36.0698405984361,37.2777220965362,36.0531801639796,36.9778342763182,6456650.35209769,0.0,1.0
2019-03-25,43.92,44.1,43.36,43.36,3253673,36.5863140665893,36.7362579766982,36.1198219018058,36.1198219018058,3905868.13145241,0.0,1.0
2019-03-26,43.98,44.21,43.78,44.0,2613610,36.6362953699589,36.8278903662093,36.4696910253934,36.6529558044155,3137505.21550424,0.0,1.0
2019-03-27,43.49,43.84,43.27,43.51,3727293,36.2281147257734,36.5196723287631,36.0448499467513,36.2447751602299,4474424.73330468,0.0,1.0
2019-03-28,43.4,43.55,42.92,43.47,3893525,36.1531427707189,36.278096029143,35.7532923437616,36.2114542913168,4673977.75268542,0.0,1.0
2019-03-29,43.59,43.84,43.22,43.65,4726892,36.3114168980561,36.5196723287631,36.0031988606099,36.3613982014258,5674392.24028271,0.0,1.0
2019-04-01,44.58,44.79,43.93,44.01,5325115,37.1361084036555,37.3110429654493,36.5946442838175,36.6612860216437,6392528.37479956,0.0,1.0
2019-04-02,44.16,44.93,43.92,44.87,2769291,36.7862392800679,37.4276660066452,36.5863140665893,37.3776847032755,3324392.29867844,0.0,1.0
2019-04-03,44.23,44.64,44.02,44.35,4998724,36.8445508006658,37.1860897070251,36.669616238872,36.9445134074051,6000712.66212872,0.0,1.0
2019-04-04,44.92,44.94,44.06,44.06,4931469,37.4193357894169,37.4359962238734,36.7029371077851,36.7029371077851,5919976.47223476,0.0,1.0
2019-04-05,46.04,46.15,45.14,45.14,6259840,38.3523201189838,38.4439525084949,37.602600568439,37.602600568439,7514617.96068353,0.0,1.0
2019-04-08,46.75,46.97,46.06,46.09,3429282,38.9437655421914,39.1270303212135,38.3689805534404,38.3939712051252,4116677.76004638,0.0,1.0
2019-04-09,46.57,46.91,46.42,46.82,3725019,38.7938216320825,39.0770490178439,38.6688683736583,39.0020770627894,4471694.91253568,0.0,1.0
2019-04-10,46.61,46.97,46.55,46.85,2507307,38.8271425009956,39.1270303212135,38.7771611976259,39.0270677144742,3009893.89747142,0.0,1.0
2019-04-11,46.34,46.55,46.03,46.44,3046478,38.6022266358321,38.7771611976259,38.3439899017555,38.6855288081149,3657141.12431424,0.0,1.0
2019-04-12,46.51,46.87,46.34,46.55,3350783,38.7438403287128,39.0437281489307,38.6022266358321,38.7771611976259,4022443.7228672,0.0,1.0
2019-04-15,46.27,46.48,45.96,46.34,3566556,38.5439151152342,38.718849677028,38.2856783811576,38.6022266358321,4281468.1805579,0.0,1.0
2019-04-16,46.64,46.72,46.07,46.14,3261343,38.8521331526804,38.9187748905066,38.3773107706687,38.4356222912666,3915075.57441556,0.0,1.0
2019-04-17,47.18,47.32,46.53,46.93,3635077,39.3019648830073,39.4185879242032,38.7605007631694,39.0937094523004,4363724.13874278,0.0,1.0
2019-04-18,47.13,47.42,46.85,47.17,1691133,39.2603137968659,39.5018900964859,39.0270677144742,39.293634665779,2030118.72758803,0.0,1.0
2019-04-22,47.07,47.2,46.92,47.01,1307983,39.2103324934963,39.3186253174639,39.0853792350721,39.1603511901266,1570166.73654098,0.0,1.0
2019-04-23,46.64,46.91,46.27,46.76,3109639,38.8521331526804,39.0770490178439,38.5439151152342,38.9520957594197,3732962.67646489,0.0,1.0
2019-04-24,46.16,46.54,45.81,46.32,3362401,38.4522827257231,38.7688309803976,38.1607251227335,38.5855662013756,4036390.53803616,0.0,1.0
2019-04-25,46.41,46.44,45.61,45.85,2600564,38.66053815643,38.6855288081149,37.9941207781679,38.1940459916466,3121844.15932468,0.0,1.0
2019-04-26,46.52,46.895,46.32,46.49,1978202,38.7521705459411,39.0645536920014,38.5855662013756,38.7271798942563,2374730.38912497,0.0,1.0
2019-04-29,46.22,46.58,46.05,46.58,2345411,38.5022640290928,38.8021518493107,38.3606503362121,38.8021518493107,2815546.02446464,0.0,1.0
2019-04-30,46.15,46.33,45.58,46.0,3169079,38.4439525084949,38.5938964186038,37.9691301264831,38.3189992500707,3804317.35830708,0.0,1.0
2019-05-01,45.69,46.67,45.56,46.3,3426117,38.0607625159941,38.8771238043652,37.9524696920266,38.568905766919,4112878.33931909,0.0,1.0
2019-05-02,45.45,45.84,45.3,45.68,3197003,37.8608373025155,38.1857157744183,37.7358840440914,38.0524322987659,3837838.69302716,0.0,1.0
2019-05-03,46.0,46.14,45.66,45.79,3002242,38.3189992500707,38.4356222912666,38.0357718643093,38.1440646882769,3604038.06734972,0.0,1.0
2019-05-06,45.7,45.76,44.89,44.89,3017753,38.0690927332224,38.1190740365921,37.3943451377321,37.3943451377321,3622658.23003569,0.0,1.0
2019-05-07,44.96,45.43,44.62,45.1,3421995,37.45265665833,37.844176868059,37.1694292725686,37.5692796995259,4107930.08900694,0.0,1.0
2019-05-08,44.43,44.9,44.41,44.65,3739263,37.0111551452313,37.4026753549603,36.9944947107748,37.1944199242534,4488794.10648186,0.0,1.0
2019-05-09,44.14,44.38,43.28,43.9,5522791,36.7695788456113,36.96950405909,36.0531801639796,36.5696536321327,6629828.30898256,0.0,1.0
2019-05-10,44.59,44.75,43.44,44.03,4061674,37.1444386208838,37.2777220965362,36.186463639632,36.6779464561003,4875832.03258251,0.0,1.0
2019-05-13,43.93,44.05,43.39,43.78,4582250,36.5946442838175,36.6946068905568,36.1448125534906,36.4696910253934,5500756.9123719,0.0,1.0
2019-05-14,44.45,44.59,43.92,44.16,3564233,37.0278155796879,37.1444386208838,36.5863140665893,36.7862392800679,4278679.53779345,0.0,1.0
2019-05-15,44.53,44.72,43.91,44.08,3075666,37.0944573175141,37.2527314448514,36.577983849361,36.7195975422417,3692179.82642746,0.0,1.0
2019-05-16,44.47,44.79,44.26,44.52,2703839,37.0444760141445,37.3110429654493,36.8695414523507,37.0861271002858,3245820.51812771,0.0,1.0
2019-05-17,44.23,44.71,43.82,43.91,3115493,36.8445508006658,37.2444012276231,36.5030118943065,36.577983849361,3739990.10424928,0.0,1.0
2019-05-20,44.63,44.88,44.23,44.3,2145914,37.1777594897969,37.3860149205038,36.8445508006658,36.9028623212638,2576060.07285845,0.0,1.0
2019-05-21,44.58,44.81,44.04,44.67,5303746,37.1361084036555,37.3277033999058,36.6862766733286,37.21108035871,6366875.98253364,0.0,1.0
2019-05-22,44.29,44.69,44.1,44.54,1996942,36.8945321040355,37.2277407931665,36.7362579766982,37.1027875347424,2397226.80126701,0.0,1.0
2019-05-23,43.98,44.21,43.65,43.86,2797777,36.6362953699589,36.8278903662093,36.3613982014258,36.5363327632196,3358588.285673,0.0,1.0
2019-05-24,43.8,44.26,43.33,44.26,4092197,36.4863514598499,36.8695414523507,36.094831250121,36.8695414523507,4912473.33395986,0.0,1.0
2019-05-28,43.3,43.83,43.1,43.63,3758477,36.0698405984361,36.5113421115348,35.9032362538706,36.3447377669693,4511859.53139632,0.0,1.0
2019-05-29,43.91,43.97,42.88,43.02,3597676,36.577983849361,36.6279651527306,35.7199714748485,35.8365945160444,4318826.14992077,0.0,1.0
2019-05-30,44.54,44.84,44.0,44.0,3901404,37.1027875347424,37.3526940515907,36.6529558044155,36.6529558044155,4683436.08946595,0.0,1.0
2019-05-31,42.92,43.05,42.14,42.36,7783018,35.7532923437616,35.8615851677292,35.1035353999561,35.2868001789782,9343115.29545855,0.0,1.0
2019-06-03,42.67,42.99,42.52,42.56,4612868,35.5450369130547,35.8116038643596,35.4200836546306,35.4534045235437,5537512.25639351,0.0,1.0
2019-06-04,43.46,43.76,42.96,43.22,5233418,36.2031240740885,36.4530305909368,35.7866132126747,36.0031988606099,6282450.81321,0.0,1.0
2019-06-05,43.74,43.94,43.24,43.73,4577850,36.4363701564803,36.6029745010458,36.0198592950665,36.428039939252,5495474.93726917,0.0,1.0
2019-06-06,43.41,45.62,42.8,43.45,7818379,36.1614729879472,38.0024509953962,35.6533297370223,36.1947938568603,9385564.36855109,0.0,1.0
2019-06-07,43.57,43.71,43.2,43.21,4462289,36.2947564635996,36.4113795047955,35.9865384261534,35.9948686433816,5356749.86344068,0.0,1.0
2019-06-10,44.86,45.25,44.47,44.93,7111946,37.3693544860472,37.69423295795,37.0444760141445,37.4276660066452,8537527.65997396,0.0,1.0
2019-06-11,45.1,45.39,45.01,45.21,3430973,37.5692796995259,37.8108559991459,37.4943077444714,37.6609120890369,4118707.71911426,0.0,1.0
2019-06-12,44.92,45.29,44.83,45.06,4418214,37.4193357894169,37.7275538268631,37.3443638343624,37.5359588306127,5303840.07874696,0.0,1.0
2019-06-13,44.67,45.11,44.52,44.93,5763428,37.21108035871,37.5776099167541,37.0861271002858,37.4276660066452,6918700.72779916,0.0,1.0
2019-06-14,44.34,44.78,44.25,44.78,3012078,36.9361831901769,37.302712748221,36.8612112351224,37.302712748221,3615845.68260206,0.0,1.0
2019-06-17,43.28,43.73,43.11,43.51,3694627,36.7880052861203,37.1705053410822,36.6435052653569,36.983505314212,4346619.37542805,0.88212,1.0
2019-06-18,43.66,44.13,43.4,43.71,3822761,37.1110053325326,37.5105053899373,36.8900053007768,37.1535053386395,4497365.23612011,0.0,1.0
2019-06-19,44.03,44.13,43.51,43.67,3137394,37.4255053777236,37.5105053899373,36.983505314212,37.119505333754,3691051.23433345,0.0,1.0
2019-06-20,44.57,45.08,44.4,45.01,3610311,37.8845054436779,38.3180055059682,37.7400054229145,38.2585054974185,4247424.09556392,0.0,1.0
2019-06-21,44.07,44.69,43.96,44.37,3623447,37.4595053826091,37.9865054583345,37.3660053691739,37.7145054192504,4262878.21099035,0.0,1.0
2019-06-24,44.08,44.23,43.94,44.03,2536657,37.4680053838305,37.5955054021511,37.3490053667312,37.4255053777236,2984301.92412256,0.0,1.0
2019-06-25,43.96,44.21,43.85,43.9,3639733,37.3660053691739,37.5785053997084,37.2725053557388,37.3150053618457,4282038.20823723,0.0,1.0
2019-06-26,44.22,44.35,44.05,44.17,3895876,37.5870054009297,37.6975054168076,37.4425053801663,37.5445053948228,4583382.87081894,0.0,1.0
2019-06-27,43.55,44.35,43.52,44.26,3750881,37.0175053190975,37.6975054168076,36.9920053154333,37.6210054058152,4412800.54238897,0.0,1.0
2019-06-28,43.38,43.81,43.19,43.81,3436479,36.8730052983341,37.2385053508533,36.7115052751279,37.2385053508533,4042915.88965587,0.0,1.0
2019-07-01,43.86,44.36,43.51,44.01,4007235,37.2810053569602,37.706005418029,36.983505314212,37.4085053752808,4714393.44022912,0.0,1.0
2019-07-02,43.89,44.27,43.86,43.9,2115936,37.3065053606243,37.6295054070366,37.2810053569602,37.3150053618457,2489336.11289197,0.0,1.0
2019-07-03,43.98,44.14,43.85,44.1,1202562,37.3830053716167,37.5190053911587,37.2725053557388,37.4850053862732,1414778.62023785,0.0,1.0
2019-07-05,44.1,44.3,43.65,43.9,2901788,37.4850053862732,37.6550054107007,37.1025053313112,37.3150053618457,3413867.74475058,0.0,1.0
2019-07-08,44.54,44.79,43.96,44.1,2943119,37.8590054400138,38.0715054705482,37.3660053691739,37.4850053862732,3462492.44364598,0.0,1.0
2019-07-09,43.16,44.63,42.88,44.3,12860004,36.6860052714638,37.9355054510062,36.4480052372652,37.6550054107007,15129414.2966211,0.0,1.0
2019-07-10,43.16,43.37,42.79,43.16,4025296,36.6860052714638,36.8645052971127,36.3715052262728,36.6860052714638,4735641.67247005,0.0,1.0
2019-07-11,43.56,43.72,43.1,43.38,3551095,37.0260053203188,37.1620053398609,36.6350052641355,36.8730052983341,4177758.22322137,0.0,1.0
2019-07-12,43.51,43.87,43.21,43.87,2344800,36.983505314212,37.2895053581815,36.7285052775706,37.2895053581815,2758587.83890869,0.0,1.0
2019-07-15,44.07,44.17,43.51,43.55,2731840,37.4595053826091,37.5445053948228,36.983505314212,37.0175053190975,3213928.94995066,0.0,1.0
2019-07-16,43.65,44.03,43.35,43.81,2906235,37.1025053313112,37.4255053777236,36.8475052946699,37.2385053508533,3419099.50870471,0.0,1.0
2019-07-17,43.26,43.93,43.26,43.72,2658095,36.7710052836775,37.3405053655098,36.7710052836775,37.1620053398609,3127170.13888775,0.0,1.0
2019-07-18,42.83,43.46,42.54,43.35,6088661,36.4055052311583,36.9410053081051,36.1590051957384,36.8475052946699,7163129.55895497,0.0,1.0
2019-07-19,42.46,42.93,42.39,42.87,3372509,36.0910051859674,36.4905052433721,36.0315051774177,36.4395052360438,3967657.0769405,0.0,1.0
2019-07-22,42.02,42.62,41.88,42.33,4236003,35.7170051322268,36.2270052055094,35.5980051151275,35.9805051700895,4983532.2250856,0.0,1.0
2019-07-23,41.39,42.02,41.21,41.98,4022759,35.18150505528,35.7170051322268,35.0285050332952,35.6830051273412,4732656.96701658,0.0,1.0
2019-07-24,41.92,42.06,41.53,41.53,2431825,35.632005120013,35.7510051371123,35.3005050723793,35.3005050723793,2860970.1771384,0.0,1.0
2019-07-25,41.72,41.97,41.46,41.86,2711540,35.4620050955854,35.6745051261199,35.2410050638296,35.5810051126847,3190046.60044118,0.0,1.0
2019-07-26,41.49,42.01,41.33,41.91,2687594,35.2665050674938,35.7085051310054,35.1305050479517,35.6235051187916,3161874.83978333,0.0,1.0
2019-07-29,42.17,42.62,41.31,41.47,3799854,35.8445051505474,36.2270052055094,35.113505045509,35.249505065051,4470415.8282278,0.0,1.0
2019-07-30,41.85,42.07,41.57,42.07,1884732,35.5725051114634,35.7595051383336,35.3345050772648,35.7595051383336,2217331.44609436,0.0,1.0
2019-07-31,41.27,41.95,41.01,41.94,3530983,35.0795050406235,35.6575051236771,34.8585050088677,35.6490051224557,4154097.05015068,0.0,1.0
2019-08-01,40.75,41.51,40.61,41.2,5003723,34.6375049771119,35.2835050699365,34.5185049600126,35.0200050320738,5886732.09530352,0.0,1.0
2019-08-02,40.23,40.61,39.81,40.54,4968352,34.1955049136003,34.5185049600126,33.8385048623024,34.4590049514629,5845119.16010647,0.0,1.0
2019-08-05,39.16,39.41,38.84,39.3,4680639,33.2860047829129,33.4985048134473,33.0140047438288,33.4050048000122,5506633.32639105,0.0,1.0
2019-08-06,39.58,39.71,39.1,39.38,3150418,33.6430048342107,33.7535048500886,33.2350047755846,33.4730048097832,3706373.58507295,0.0,1.0
2019-08-07,40.13,40.17,38.88,39.07,4862534,34.1105049013865,34.144504906272,33.0480047487143,33.2095047719205,5720627.41328899,0.0,1.0
2019-08-08,40.56,40.73,40.12,40.26,2908847,34.4760049539057,34.6205049746691,34.1020049001651,34.2210049172644,3422172.44943962,0.0,1.0
2019-08-09,40.51,40.67,40.04,40.48,2580347,34.4335049477988,34.5695049673408,34.0340048903941,34.4080049441347,3035701.91673683,0.0,1.0
2019-08-12,39.49,39.81,39.3,39.81,3447584,33.5665048232183,33.8385048623024,33.4050048000122,33.8385048623024,4055980.59366095,0.0,1.0
2019-08-13,39.61,39.94,39.07,39.26,3815963,33.6685048378749,33.9490048781803,33.2095047719205,33.3710047951267,4489367.59021047,0.0,1.0
2019-08-14,38.23,39.25,38.11,38.83,5047138,32.4955046693248,33.3625047939053,32.3935046546683,33.0055047426074,5937808.55855251,0.0,1.0
2019-08-15,38.43,38.69,37.86,38.27,4805974,32.6655046937524,32.8865047255082,32.1810046241339,32.5295046742103,5654086.24637979,0.0,1.0
2019-08-16,39.12,39.2,38.52,38.67,3057429,33.2520047780274,33.3200047877984,32.7420047047448,32.8695047230654,3596974.7772632,0.0,1.0
2019-08-19,38.82,39.55,38.74,39.21,2625125,32.9970047413861,33.6175048305466,32.9290047316151,33.3285047890198,3088381.90916716,0.0,1.0
2019-08-20,39.07,39.31,38.72,38.74,2471204,33.2095047719205,33.4135048012336,32.9120047291723,32.9290047316151,2907298.40577555,0.0,1.0
2019-08-21,39.73,39.73,39.14,39.44,2254277,33.7705048525314,33.7705048525314,33.2690047804701,33.5240048171115,2652090.20715266,0.0,1.0
2019-08-22,39.33,39.81,39.32,39.42,2969156,33.4305048036763,33.8385048623024,33.4220048024549,33.5070048146687,3493124.20395035,0.0,1.0
2019-08-23,38.97,39.52,38.87,39.23,5016452,33.1245047597067,33.5920048268825,33.039504747493,33.3455047914625,5901707.38726936,0.0,1.0
2019-08-26,39.3,39.37,39.01,39.29,1871706,33.4050048000122,33.4645048085618,33.1585047645922,33.3965047987908,2202006.74241403,0.0,1.0
2019-08-27,39.53,39.72,39.4,39.41,3010590,33.6005048281039,33.76200485131,33.4900048122259,33.4985048134473,3541870.07929892,0.0,1.0
2019-08-28,39.8,39.99,39.53,39.87,3262591,33.830004861081,33.9915048842872,33.6005048281039,33.8895048696307,3838341.80140436,0.0,1.0
2019-08-29,40.62,40.73,39.81,40.0,2770764,34.527004961234,34.6205049746691,33.8385048623024,34.0000048855086,3259721.88454708,0.0,1.0
2019-08-30,41.51,41.55,40.62,40.8,2908675,35.2835050699365,35.317505074822,34.527004961234,34.6800049832187,3421970.09652752,0.0,1.0
2019-09-03,40.96,41.14,40.72,41.14,3305884,34.8160050027608,34.9690050247456,34.6120049734477,34.9690050247456,3889274.7352622,0.0,1.0
2019-09-04,41.86,41.95,41.29,41.65,3496414,35.5810051126847,35.6575051236771,35.0965050430662,35.4025050870358,4113427.64422983,0.0,1.0
2019-09-05,42.3,42.61,42.15,42.18,2660083,35.9550051664253,36.218505204288,35.8275051481047,35.8530051517688,3129508.96208109,0.0,1.0
2019-09-06,42.7,43.02,42.5,42.73,4021868,36.2950052152804,36.5670052543645,36.1250051908529,36.3205052189445,4731608.73187309,0.0,1.0
2019-09-09,42.58,43.34,42.5,43.06,3688614,36.1930052006239,36.8390052934485,36.1250051908529,36.60100525925,4339545.25879748,0.0,1.0
2019-09-10,42.49,42.96,42.39,42.57,3734408,36.1165051896315,36.5160052470362,36.0315051774177,36.1845051994025,4393420.54517371,0.0,1.0
2019-09-11,42.69,42.77,42.4,42.4,2365756,36.286505214059,36.3545052238301,36.0400051786391,36.0400051786391,2783241.95301317,0.0,1.0
2019-09-12,42.8,43.25,42.62,42.98,2638751,36.3800052274942,36.7625052824561,36.2270052055094,36.533005249479,3104412.495099,0.0,1.0
2019-09-13,43.15,43.38,42.98,42.99,2765614,36.6775052702424,36.8730052983341,36.533005249479,36.5415052507003,3253663.06188827,0.0,1.0
2019-09-16,43.05,43.57,42.71,43.09,2622581,36.5925052580286,37.0345053215402,36.3035052165018,36.6265052629141,3085388.96842076,0.0,1.0
2019-09-17,43.81,43.86,42.73,42.86,4281178,37.2385053508533,37.2810053569602,36.3205052189445,36.4310052348224,5036679.27627235,0.0,1.0
2019-09-18,43.37,43.88,43.1,43.84,3398772,36.8645052971127,37.2980053594029,36.6350052641355,37.2640053545174,3998554.7195596,0.0,1.0
2019-09-19,43.29,43.73,43.15,43.63,2049406,36.7965052873417,37.1705053410822,36.6775052702424,37.0855053288685,2411065.53590349,0.0,1.0
2019-09-20,43.73,43.79,43.23,43.55,3181311,37.1705053410822,37.2215053484105,36.7455052800134,37.0175053190975,3742718.28573288,0.0,1.0
2019-09-23,43.6,43.89,43.3,43.46,2641368,37.0600053252044,37.3065053606243,36.805005288563,36.9410053081051,3107491.31818601,0.0,1.0
2019-09-24,43.16,43.87,43.16,43.81,2645247,36.6860052714638,37.2895053581815,36.6860052714638,37.2385053508533,3112054.84694204,0.0,1.0
2019-09-25,43.01,43.08,42.45,42.81,2679148,36.5585052531431,36.6180052616927,36.082505184746,36.3885052287156,3151938.37062288,0.0,1.0
2019-09-26,42.85,43.13,42.65,42.98,2794588,36.4225052336011,36.6605052677996,36.2525052091735,36.533005249479,3287750.11581378,0.0,1.0
2019-09-27,42.53,42.87,42.38,42.79,1853267,36.150505194517,36.4395052360438,36.0230051761963,36.3715052262728,2180313.80435465,0.0,1.0
2019-09-30,42.72,42.91,42.33,42.53,1737142,36.3120052177232,36.4735052409293,35.9805051700895,36.150505194517,2043696.17692661,0.0,1.0
2019-10-01,42.36,42.73,42.33,42.52,2443790,36.0060051737536,36.3205052189445,35.9805051700895,36.1420051932956,2875046.64570397,0.0,1.0
2019-10-02,41.76,42.36,41.7,42.27,3543836,35.496005100471,36.0060051737536,35.4450050931427,35.9295051627612,4169218.22444848,0.0,1.0
2019-10-03,42.34,42.36,41.61,41.66,2089701,35.9890051713108,36.0060051737536,35.3685050821503,35.4110050882572,2458471.41144462,0.0,1.0
2019-10-04,43.64,43.68,42.48,42.48,4779128,37.0940053300899,37.1280053349754,36.1080051884101,36.1080051884101,5622502.72150631,0.0,1.0
2019-10-07,43.0,43.62,42.99,43.55,3119820,36.5500052519217,37.0770053276471,36.5415052507003,37.0175053190975,3670375.94318667,0.0,1.0
2019-10-08,42.49,43.11,42.48,42.93,2930010,36.1165051896315,36.6435052653569,36.1080051884101,36.4905052433721,3447070.09292087,0.0,1.0
2019-10-09,42.62,43.13,42.59,42.95,1641548,36.2270052055094,36.6605052677996,36.2015052018453,36.5075052458148,1931232.66367489,0.0,1.0
2019-10-10,43.49,43.52,42.69,42.75,4046749,36.9665053117692,36.9920053154333,36.286505214059,36.3375052213873,4760880.49237287,0.0,1.0
2019-10-11,44.12,44.42,43.9,44.0,4286841,37.502005388716,37.7570054253573,37.3150053618457,37.4000053740594,5043341.62825621,0.0,1.0
2019-10-14,44.17,44.4,44.14,44.22,1767013,37.5445053948228,37.7400054229145,37.5190053911587,37.5870054009297,2078838.52481814,0.0,1.0
2019-10-15,44.24,44.49,44.2,44.39,1856674,37.6040054033725,37.8165054339069,37.570005398487,37.7315054216931,2184322.03907282,0.0,1.0
2019-10-16,44.57,44.64,44.16,44.16,2610929,37.8845054436779,37.9440054522276,37.5360053936015,37.5360053936015,3071680.7350964,0.0,1.0
2019-10-17,44.44,45.0,44.44,44.82,1917495,37.7740054278,38.2500054961971,37.7740054278,38.0970054742124,2255876.14643817,0.0,1.0
2019-10-18,44.33,44.78,44.31,44.63,2449331,37.6805054143649,38.0630054693269,37.6635054119221,37.9355054510062,2881565.46829668,0.0,1.0
2019-10-21,44.8,44.8,44.37,44.55,2244416,38.0800054717696,38.0800054717696,37.7145054192504,37.8675054412352,2640489.03234906,0.0,1.0
2019-10-22,44.67,45.05,44.54,44.94,2351749,37.9695054558917,38.292505502304,37.8590054400138,38.1990054888689,2766763.13185162,0.0,1.0
2019-10-23,44.78,44.82,44.5,44.5,1553823,38.0630054693269,38.0970054742124,37.8250054351283,37.8250054351283,1828026.79615174,0.0,1.0
2019-10-24,44.8,45.0,44.68,44.9,1962464,38.0800054717696,38.2500054961971,37.9780054571131,38.1650054839834,2308780.84471857,0.0,1.0
2019-10-25,44.76,45.01,44.71,44.97,1700494,38.0460054668841,38.2585054974185,38.0035054607772,38.224505492533,2000580.88900426,0.0,1.0
2019-10-28,45.13,45.25,44.71,44.95,2853132,38.3605055120751,38.4625055267316,38.0035054607772,38.2075054900903,3356625.40003464,0.0,1.0
2019-10-29,44.97,45.39,44.95,45.36,1797182,38.224505492533,38.5815055438309,38.2075054900903,38.5560055401667,2114331.46089457,0.0,1.0
2019-10-30,44.88,45.01,44.6,44.9,2180934,38.1480054815406,38.2585054974185,37.9100054473421,38.1650054839834,2565804.33719826,0.0,1.0
2019-10-31,44.31,45.01,44.22,45.0,2215718,37.6635054119221,38.2585054974185,37.5870054009297,38.2500054961971,2606726.68425925,0.0,1.0
2019-11-01,45.14,45.22,44.47,44.83,4123348,38.3690055132964,38.4370055230674,37.7995054314642,38.1055054754337,4850996.95001214,0.0,1.0
2019-11-04,45.03,45.57,44.91,45.51,1849398,38.2755054998613,38.7345055658156,38.1735054852047,38.6835055584874,2175762.04030282,0.0,1.0
2019-11-05,44.59,45.06,44.45,45.0,1930954,37.9015054461207,38.3010055035254,37.7825054290214,38.2500054961971,2271710.26181,0.0,1.0
2019-11-06,45.09,45.1,44.37,44.55,2110795,38.3265055071895,38.3350055084109,37.7145054192504,37.8675054412352,2483287.87846694,0.0,1.0
2019-11-07,45.45,45.66,45.19,45.24,2596217,38.6325055511591,38.811005576808,38.4115055194033,38.4540055255102,3054372.50228932,0.0,1.0
2019-11-08,45.02,45.6,44.94,45.27,1814606,38.2670054986399,38.7600055694798,38.1990054888689,38.4795055291743,2134830.28147848,0.0,1.0
2019-11-11,44.98,45.16,44.66,44.88,1597213,38.2330054937544,38.3860055157392,37.9610054546703,38.1480054815406,1879073.84764025,0.0,1.0
2019-11-12,43.99,44.9,43.95,44.89,2362584,37.3915053728381,38.1650054839834,37.3575053679526,38.156505482762,2779510.1888435,0.0,1.0
2019-11-13,43.78,43.95,43.5,43.75,2103977,37.2130053471891,37.3575053679526,36.9750053129906,37.187505343525,2475266.70314892,0.0,1.0
2019-11-14,44.08,44.09,43.29,43.47,1637759,37.4680053838305,37.4765053850518,36.7965052873417,36.9495053093264,1926775.01725659,0.0,1.0
2019-11-15,44.7,44.7,44.41,44.51,1502954,37.9950054595558,37.9950054595558,37.7485054241359,37.8335054363497,1768180.92239815,0.0,1.0
2019-11-18,44.35,44.71,44.28,44.6,1878268,37.6975054168076,38.0035054607772,37.638005408258,37.9100054473421,2209726.74130474,0.0,1.0
2019-11-19,44.36,44.69,44.19,44.47,1216505,37.706005418029,37.9865054583345,37.5615053972656,37.7995054314642,1431182.14729257,0.0,1.0
2019-11-20,44.19,44.52,43.96,44.25,2769641,37.5615053972656,37.842005437571,37.3660053691739,37.6125054045939,3258400.70826634,0.0,1.0
2019-11-21,44.14,44.3,43.88,43.95,2192236,37.5190053911587,37.6550054107007,37.2980053594029,37.3575053679526,2579100.80587591,0.0,1.0
2019-11-22,44.47,44.54,44.06,44.32,1810977,37.7995054314642,37.8590054400138,37.4510053813877,37.6720054131435,2130560.87032725,0.0,1.0
2019-11-25,44.41,44.79,44.26,44.43,1234413,37.7485054241359,38.0715054705482,37.6210054058152,37.7655054265787,1452250.37955936,0.0,1.0
2019-11-26,43.73,44.3,43.47,44.3,3649867,37.1705053410822,37.6550054107007,36.9495053093264,37.6550054107007,4293960.55946527,0.0,1.0
2019-11-27,43.77,43.78,43.48,43.61,1578145,37.2045053459678,37.2130053471891,36.9580053105478,37.0685053264257,1856640.9096872,0.0,1.0
2019-11-29,43.52,43.88,43.39,43.45,1304365,36.9920053154333,37.2980053594029,36.8815052995554,36.9325053068837,1534546.8383223,0.0,1.0
2019-12-02,43.1,43.5,43.04,43.34,2160350,36.6350052641355,36.9750053129906,36.5840052568072,36.8390052934485,2541587.87008972,0.0,1.0
2019-12-03,42.82,43.06,42.61,42.76,2092367,36.3970052299369,36.60100525925,36.218505204288,36.3460052226087,2461607.88158217,0.0,1.0
2019-12-04,43.07,43.22,42.95,43.11,2085578,36.6095052604714,36.737005278792,36.5075052458148,36.6435052653569,2453620.8239063,0.0,1.0
2019-12-05,43.21,43.51,43.08,43.22,2484899,36.7285052775706,36.983505314212,36.6180052616927,36.737005278792,2923410.16816631,0.0,1.0
2019-12-06,43.0,43.43,42.89,43.39,2657853,36.5500052519217,36.9155053044409,36.4565052384866,36.8815052995554,3126885.43304631,0.0,1.0
2019-12-09,43.12,43.63,43.04,43.27,2972319,36.6520052665782,37.0855053288685,36.5840052568072,36.7795052848989,3496845.37988624,0.0,1.0
2019-12-10,43.85,43.87,43.05,43.05,2975626,37.2725053557388,37.2895053581815,36.5925052580286,36.5925052580286,3500735.96756248,0.0,1.0
2019-12-11,44.62,44.66,43.86,43.9,2593653,37.9270054497848,37.9610054546703,37.2810053569602,37.3150053618457,3051356.03213453,0.0,1.0
2019-12-12,45.15,45.27,44.67,44.78,3458832,38.3775055145178,38.4795055291743,37.9695054558917,38.0630054693269,4069213.53293595,0.0,1.0
2019-12-13,45.75,45.93,45.24,45.32,3739148,38.8875055878004,39.0405056097852,38.4540055255102,38.5220055352812,4398997.01496066,0.0,1.0
2019-12-16,45.68,46.07,45.1,46.02,2663631,39.1968852322556,39.531534646454,38.6992014880633,39.4886308754029,3104192.16626612,0.433976,1.0
2019-12-17,45.71,45.99,45.52,45.89,3327869,39.2226274948863,39.4628886127723,39.0595931648922,39.3770810706701,3878294.28331471,0.0,1.0
2019-12-18,46.31,46.4,45.75,45.8,2510346,39.7374727474991,39.814699535391,39.2569505117271,39.2998542827782,2925554.02299248,0.0,1.0
2019-12-19,46.06,46.45,45.89,46.4,2920851,39.5229538922438,39.8576033064421,39.3770810706701,39.814699535391,3403956.02582736,0.0,1.0
2019-12-20,45.84,46.34,45.84,46.3,2298629,39.3341772996191,39.7632150101297,39.3341772996191,39.7288919932889,2678819.30152942,0.0,1.0
2019-12-23,45.67,45.94,45.54,45.81,2113522,39.1883044780454,39.4199848417212,39.0767546733126,39.3084350369884,2463095.84008862,0.0,1.0
2019-12-24,45.51,45.74,45.43,45.74,445520,39.051012410682,39.2483697575169,38.9823663770003,39.2483697575169,519208.439124969,0.0,1.0
2019-12-26,45.8,45.81,45.42,45.62,1047532,39.2998542827782,39.3084350369884,38.9737856227901,39.1454007069944,1220792.45522863,0.0,1.0
2019-12-27,45.9,46.2,45.75,45.82,1427255,39.3856618248803,39.6430844511867,39.2569505117271,39.3170157911986,1663321.15456839,0.0,1.0
2019-12-30,44.98,46.0,44.84,46.0,2625442,38.5962324375407,39.4714693669825,38.4761018785977,39.4714693669825,3059686.75442884,0.0,1.0
2019-12-31,45.03,45.4,44.98,45.04,1719979,38.6391362085918,38.9566241143697,38.5962324375407,38.647716962802,2004461.33039532,0.0,1.0
2020-01-02,46.26,46.26,45.1,45.42,2929898,39.694568976448,39.694568976448,38.6992014880633,38.9737856227901,3414499.38807544,0.0,1.0
2020-01-03,45.92,46.28,45.6,45.64,2355535,39.4028233333008,39.7117304848685,39.1282391985739,39.1625622154148,2745137.48126736,0.0,1.0
2020-01-06,46.13,46.4,45.9,45.9,4428141,39.5830191717153,39.814699535391,39.3856618248803,39.3856618248803,5160549.86720075,0.0,1.0
2020-01-07,45.7,46.21,45.62,46.07,5687557,39.2140467406761,39.651665205397,39.1454007069944,39.531534646454,6628271.66547919,0.0,1.0
2020-01-08,46.11,46.38,45.62,46.0,2457401,39.5658576632948,39.7975380269706,39.1454007069944,39.4714693669825,2863851.98759683,0.0,1.0
2020-01-09,46.14,46.41,45.92,46.4,3019816,39.5915999259255,39.8232802896012,39.4028233333008,39.814699535391,3519289.71046105,0.0,1.0
2020-01-10,46.39,46.84,46.29,46.49,3744808,39.8061187811808,40.1922527206404,39.7203112390787,39.8919263232829,4364194.46153416,0.0,1.0
2020-01-13,46.71,46.77,46.31,46.49,2413815,40.0807029159076,40.1321874411689,39.7374727474991,39.8919263232829,2813056.91885087,0.0,1.0
2020-01-14,46.42,46.77,46.09,46.77,4313429,39.8318610438114,40.1321874411689,39.5486961548744,40.1321874411689,5026864.64887408,0.0,1.0
2020-01-15,46.28,46.65,46.17,46.22,2630521,39.7117304848685,40.0292183906463,39.6173421885561,39.6602459596072,3065605.81454357,0.0,1.0
2020-01-16,47.2,47.21,46.35,46.53,3596986,40.5011598722081,40.5097406264183,39.7717957643399,39.9262493401238,4191922.89148493,0.0,1.0
2020-01-17,48.01,48.12,47.2,47.3,5405126,41.1962009632354,41.2905892595478,40.5011598722081,40.5869674143102,6299126.93870935,0.0,1.0
2020-01-21,47.61,47.91,47.47,47.83,3565725,40.8529707948269,41.1103934211333,40.7328402358839,41.0417473874516,4155491.36200143,0.0,1.0
2020-01-22,47.77,48.19,47.71,47.89,3409155,40.9902628621903,41.3506545390192,40.938778336929,41.0932319127128,3973024.88392234,0.0,1.0
2020-01-23,47.4,47.52,46.87,47.4,3234852,40.6727749564124,40.7757440069349,40.217994983271,40.6727749564124,3769892.39028615,0.0,1.0
2020-01-24,46.88,47.54,46.76,47.49,4711529,40.2265757374813,40.7929055153554,40.1236066869587,40.7500017443043,5490809.88054863,0.0,1.0
2020-01-27,45.56,46.06,45.37,45.88,4914707,39.0939161817331,39.5229538922438,38.930881851739,39.3685003164599,5727593.26231495,0.0,1.0
2020-01-28,46.74,46.87,45.84,45.99,2654811,40.1064451785383,40.217994983271,39.3341772996191,39.4628886127723,3093913.34952819,0.0,1.0
2020-01-29,47.23,47.43,46.64,46.89,3814290,40.5269021348387,40.698517219043,40.0206376364361,40.2351564916915,4445168.69561407,0.0,1.0
2020-01-30,46.77,47.05,46.33,46.81,2384386,40.1321874411689,40.3724485590549,39.7546342559195,40.1665104580098,2778760.39982813,0.0,1.0
2020-01-31,45.86,46.55,45.75,46.26,3785070,39.3513388080395,39.9434108485442,39.2569505117271,39.694568976448,4411115.74492446,0.0,1.0
2020-02-03,46.75,47.14,46.11,46.19,3666030,40.1150259327485,40.4496753469468,39.5658576632948,39.6345036969765,4272386.68092411,0.0,1.0
2020-02-04,47.24,47.53,46.97,47.53,4188036,40.535482889049,40.7843247611452,40.3038025253732,40.7843247611452,4880731.80678573,0.0,1.0
2020-02-05,47.15,48.07,47.02,47.93,4227999,40.458256101157,41.2476854884967,40.3467062964243,41.1275549295537,4927304.63595783,0.0,1.0
2020-02-06,46.52,47.39,46.51,47.29,4842562,39.9176685859136,40.6641942022022,39.9090878317034,40.5783866601,5643515.57143537,0.0,1.0
2020-02-07,46.23,46.38,45.79,46.33,3240593,39.6688267138174,39.7975380269706,39.291273528568,39.7546342559195,3776582.94435558,0.0,1.0
2020-02-10,46.19,46.29,45.84,46.1,3540768,39.6345036969765,39.7203112390787,39.3341772996191,39.5572769090846,4126406.5060685,0.0,1.0
2020-02-11,47.19,47.45,46.5,46.61,4575694,40.4925791179979,40.7156787274634,39.9005070774932,39.9948953738055,5332507.94499346,0.0,1.0
2020-02-12,47.86,48.06,47.37,47.37,3118813,41.0674896500822,41.2391047342865,40.6470326937817,40.6470326937817,3634660.68785388,0.0,1.0
2020-02-13,47.55,47.68,47.15,47.41,2060563,40.8014862695656,40.9130360742984,40.458256101157,40.6813557106226,2401377.48911084,0.0,1.0
2020-02-14,47.71,47.8,47.49,47.57,1771381,40.938778336929,41.0160051248209,40.7500017443043,40.818647777986,2064365.1555612,0.0,1.0
2020-02-18,47.48,47.78,47.37,47.53,1513639,40.7414209900941,40.9988436164005,40.6470326937817,40.7843247611452,1763992.95786649,0.0,1.0
2020-02-19,47.56,47.76,47.27,47.76,1722835,40.8100670237758,40.9816821079801,40.5612251516796,40.9816821079801,2007789.70914856,0.0,1.0
2020-02-20,46.8,47.21,46.5,47.07,2004708,40.1579297037996,40.5097406264183,39.9005070774932,40.3896100674753,2336284.14343091,0.0,1.0
2020-02-21,46.61,46.96,45.98,46.08,2393410,39.9948953738055,40.295221771163,39.454307858562,39.5401154006642,2789276.95790558,0.0,1.0
2020-02-24,45.03,45.28,43.91,44.67,5173164,38.6391362085918,38.8536550638471,37.6780917370478,38.3302290570241,6028798.72009669,0.0,1.0
2020-02-25,44.3,45.46,44.09,45.39,3949687,38.0127411512462,39.0081086396309,37.8325453128317,38.9480433601594,4602960.1865285,0.0,1.0
2020-02-26,43.86,44.64,43.79,44.2,2516550,37.6351879659968,38.3044867943934,37.5751226865253,37.926933609144,2932784.15667072,0.0,1.0
2020-02-27,42.13,42.96,41.99,42.69,4668581,36.1507174876298,36.8629200870775,36.0305869286868,36.6312397234018,5440758.33618802,0.0,1.0
2020-02-28,41.62,41.75,39.12,40.37,5933974,35.7130990229089,35.8246488276417,33.5679104703555,34.6405047466322,6915445.72263456,0.0,1.0
2020-03-02,43.0,43.02,41.3,41.5,3790074,36.8972431039184,36.9144046123388,35.4385148881821,35.6101299723864,4416947.40013496,0.0,1.0
2020-03-03,43.03,44.23,42.57,42.84,5444912,36.922985366549,37.9526758717747,36.5282706728792,36.759951036555,6345493.49230745,0.0,1.0
2020-03-04,43.89,43.94,43.25,43.72,2700285,37.6609302286274,37.7038339996785,37.1117619591737,37.5150574070538,3146908.6910634,0.0,1.0
2020-03-05,42.13,43.25,41.77,42.83,4670306,36.1507174876298,37.1117619591737,35.8418103360621,36.7513702823448,5442768.64898541,0.0,1.0
2020-03-06,40.58,40.98,40.14,40.54,4376171,34.8207005850467,35.1639307534553,34.4431473997973,34.7863775682059,5099984.09556014,0.0,1.0
2020-03-09,36.15,37.24,34.94,35.37,4312761,31.0194264699221,31.9547286788354,29.9811552104862,30.3501276415254,5026086.16252703,0.0,1.0
2020-03-10,37.72,38.0,36.46,37.3,3823182,32.3666048809256,32.6068659988116,31.2854298504387,32.0062132040967,4455531.42106006,0.0,1.0
2020-03-11,35.82,36.83,35.3,36.8,5588851,30.736261580985,31.6029177562166,30.2900623620539,31.577175493586,6513239.8191148,0.0,1.0
2020-03-12,33.13,34.02,31.07,32.2,4670427,28.4280386984376,29.1917258231466,26.6604033311336,27.6300285568877,5442909.6622309,0.0,1.0
2020-03-13,34.36,35.45,33.59,35.45,2853676,29.4834714662939,30.4187736752071,28.8227533921074,30.4187736752071,3325670.36660169,0.0,1.0
2020-03-16,29.12,32.0,28.51,30.1,3418748,24.9871562601419,27.4584134726835,24.4637302533189,25.8280701727429,3984204.55387326,0.0,1.0
2020-03-17,31.39,31.49,29.45,29.84,3994679,26.9349874658604,27.0207950079626,25.270321149079,25.6049705632773,4655393.80587919,0.0,1.0
2020-03-18,28.75,30.45,28.1,28.59,3844523,24.669668354364,26.1283965701004,24.1119193307002,24.5323762870006,4480402.1952102,0.0,1.0
2020-03-19,28.6,28.77,27.15,28.26,4147658,24.5409570412108,24.6868298627845,23.2967476807299,24.2492113980636,4833675.33714355,0.0,1.0
2020-03-20,27.04,29.21,27.0,29.12,3758054,23.2023593844175,25.0643830480339,23.1680363675767,24.9871562601419,4379631.33302062,0.0,1.0
2020-03-23,25.12,26.83,25.03,26.48,4433685,21.5548545760565,23.022163546003,21.4776277881646,22.7218371486456,5167010.83772174,0.0,1.0
2020-03-24,26.71,27.1,26.33,26.53,4198296,22.9191944954805,23.2538439096788,22.5931258354924,22.7647409196966,4892688.79768495,0.0,1.0
2020-03-25,28.91,29.6,26.99,27.49,4776123,24.8069604217275,25.3990324622322,23.1594556133665,23.5884933238771,5566087.64566992,0.0,1.0
2020-03-26,30.35,30.81,29.0,29.0,3803811,26.0425890279982,26.437303721668,24.8841872096194,24.8841872096194,4432956.48239448,0.0,1.0
2020-03-27,27.92,28.99,27.88,28.62,3301836,23.9574657549163,24.8756064554092,23.9231427380755,24.5581185496313,3847955.4583557,0.0,1.0
2020-03-30,27.68,27.84,27.03,27.58,3216157,23.7515276538712,23.8888197212346,23.1937786302073,23.6657201117691,3748105.26115739,0.0,1.0
2020-03-31,28.35,29.13,27.83,28.0,3730569,24.3264381859555,24.9957370143522,23.8802389670244,24.026111788598,4347600.34911563,0.0,1.0
2020-04-01,26.68,27.14,26.23,27.05,3670941,22.8934522328498,23.2881669265197,22.5073182933902,23.2109401386277,4278109.95405337,0.0,1.0
2020-04-02,26.61,27.9,26.43,26.6,5664326,22.8333869533783,23.9403042464959,22.6789333775945,22.8248061991681,6601198.28774238,0.0,1.0
2020-04-03,25.6,26.63,25.23,26.6,4909491,21.9667307781468,22.8505484617988,21.6492428723689,22.8248061991681,5721514.54257515,0.0,1.0
2020-04-06,27.07,27.18,26.44,26.63,3397668,23.2281016470482,23.3224899433605,22.6875141318047,22.8505484617988,3959637.94878985,0.0,1.0
2020-04-07,27.45,28.43,27.39,28.4,4412776,23.5541703070363,24.3950842196372,23.502685781775,24.3693419570066,5142643.51581999,0.0,1.0
2020-04-08,27.91,28.16,27.27,27.85,3181658,23.9488850007061,24.1634038559614,23.3997167312524,23.8974004754448,3707900.17060844,0.0,1.0
2020-04-09,28.26,28.89,27.94,28.83,2606211,24.2492113980636,24.789798913307,23.9746272633367,24.7383143880458,3037274.97158449,0.0,1.0
2020-04-13,28.25,28.54,27.88,28.4,2456803,24.2406306438534,24.4894725159496,23.9231427380755,24.3693419570066,2863155.0791604,0.0,1.0
2020-04-14,28.74,29.1,28.25,28.83,2836110,24.6610876001538,24.9699947517215,24.2406306438534,24.7383143880458,3305198.97263135,0.0,1.0
2020-04-15,27.22,27.73,27.16,27.59,3025829,23.3568129602014,23.7944314249223,23.3053284349401,23.6743008659793,3526297.25298317,0.0,1.0
2020-04-16,27.03,27.24,26.31,27.08,2800434,23.1937786302073,23.3739744686218,22.5759643270719,23.2366824012584,3263622.20778527,0.0,1.0
2020-04-17,28.21,28.35,27.81,28.3,3850654,24.2063076270125,24.3264381859555,23.863077458604,24.2835344149044,4487547.25478165,0.0,1.0
2020-04-20,27.6,27.79,27.28,27.44,1885387,23.6828816201895,23.8459159501835,23.4082974854627,23.5455895528261,2197227.60238936,0.0,1.0
2020-04-21,26.76,27.07,26.61,27.0,2737354,22.9620982665315,23.2281016470482,22.8333869533783,23.1680363675767,3190108.85633079,0.0,1.0
2020-04-22,27.0,27.34,26.83,27.2,3375567,23.1680363675767,23.4597820107239,23.022163546003,23.3396514517809,3933881.47161015,0.0,1.0
2020-04-23,26.64,27.24,26.58,27.2,2570839,22.859129216009,23.3739744686218,22.8076446907477,23.3396514517809,2996052.48795025,0.0,1.0
2020-04-24,26.71,26.95,26.49,26.85,3264179,22.9191944954805,23.1251325965256,22.7304179028558,23.0393250544235,3804070.03863912,0.0,1.0
2020-04-27,27.42,27.46,26.84,26.95,1897420,23.5284280444056,23.5627510612465,23.0307443002133,23.1251325965256,2211250.84522468,0.0,1.0
2020-04-28,28.61,28.63,27.82,28.01,4746771,24.5495377954211,24.5666993038415,23.8716582128142,24.0346925428082,5531880.86234886,0.0,1.0
2020-04-29,30.33,30.37,29.08,29.25,5140248,26.0254275195778,26.0597505364186,24.9528332433011,25.0987060648747,5990438.45572644,0.0,1.0
2020-04-30,29.27,30.07,29.16,30.07,3484645,25.1158675732952,25.8023279101122,25.0214792769828,25.8023279101122,4061000.83353076,0.0,1.0
2020-05-01,28.1,28.75,27.68,28.69,3325674,24.1119193307002,24.669668354364,23.7515276538712,24.6181838291028,3875736.23311746,0.0,1.0
2020-05-04,29.3,29.32,27.85,27.85,2512097,25.1416098359258,25.1587713443462,23.8974004754448,23.8974004754448,2927594.63615666,0.0,1.0
2020-05-05,29.7,30.13,29.62,29.8,3830993,25.4848400043343,25.8538124353735,25.4161939706526,25.5706475464365,4464634.35048637,0.0,1.0
2020-05-06,29.36,29.76,29.14,29.67,2461803,25.1930943611871,25.5363245295956,25.0043177685624,25.4590977417037,2868982.072776,0.0,1.0
2020-05-07,29.66,30.07,29.48,29.87,4877075,25.4505169874935,25.8023279101122,25.2960634117096,25.630712825908,5683736.97756645,0.0,1.0
2020-05-08,30.86,31.11,30.26,30.33,3204680,26.4802074927191,26.6947263479744,25.9653622401063,26.0254275195778,3734729.98001214,0.0,1.0
2020-05-11,30.49,30.78,30.25,30.55,2442386,26.1627195869412,26.4115614590374,25.9567814858961,26.2142041122025,2846353.52576916,0.0,1.0
2020-05-12,29.88,30.8,29.87,30.67,1975693,25.6392935801182,26.4287229674578,25.630712825908,26.3171731627251,2302470.09947954,0.0,1.0
2020-05-13,29.19,30.22,29.1,30.22,4535498,25.0472215396134,25.9310392232654,24.9699947517215,25.9310392232654,5285663.57791889,0.0,1.0
2020-05-14,29.56,29.59,28.42,28.72,2957385,25.3647094453913,25.390451708022,24.386503465427,24.6439260917334,3446532.70277788,0.0,1.0
2020-05-15,28.9,29.61,28.82,29.16,2086154,24.7983796675172,25.4076132164424,24.7297336338355,25.0214792769828,2431201.20783424,0.0,1.0
2020-05-18,30.43,30.57,29.84,29.84,4035546,26.1112350616799,26.2313656206229,25.6049705632773,25.6049705632773,4703020.15549698,0.0,1.0
2020-05-19,29.27,30.64,29.27,30.6,4296454,25.1158675732952,26.2914309000944,25.1158675732952,26.2571078832536,5007082.00554908,0.0,1.0
2020-05-20,30.37,30.52,29.62,29.98,4229854,26.0597505364186,26.1884618495718,25.4161939706526,25.7251011222203,4929466.45058922,0.0,1.0
2020-05-21,30.38,30.82,29.99,30.49,3517839,26.0683312906289,26.4458844758783,25.7336818764305,26.1627195869412,4099685.07874605,0.0,1.0
2020-05-22,30.59,30.68,29.81,30.06,2023716,26.2485271290433,26.3257539169353,25.5792283006467,25.793747155902,2358436.04236,0.0,1.0
2020-05-26,31.81,32.49,31.56,31.86,3764234,27.2953791426894,27.8788704289839,27.0808602874341,27.3382829137405,4386833.49712951,0.0,1.0
2020-05-27,32.25,32.41,31.58,31.96,4182631,27.6729323279388,27.8102243953022,27.0980217958545,27.4240904558426,4874432.82668726,0.0,1.0
2020-05-28,31.93,32.5,31.8,32.48,2695764,27.398348193212,27.8874511831941,27.2867983884792,27.8702896747737,3141639.92343617,0.0,1.0
2020-05-29,31.89,32.17,31.08,32.17,4109614,27.3640251763711,27.6042862942571,26.6689840853438,27.6042862942571,4789338.90812112,0.0,1.0
2020-06-01,32.82,32.98,31.67,31.93,3267092,28.162035317921,28.2993273852844,27.1752485837464,27.398348193212,3807464.84511957,0.0,1.0
2020-06-02,33.73,34.28,33.05,33.29,5510990,28.9428839510504,29.4148254326122,28.3593926647559,28.565330765801,6422500.70913385,0.0,1.0
2020-06-03,34.44,34.77,34.13,34.3,5013049,29.5521174999756,29.8352823889126,29.286114119459,29.4319869410326,5842200.90354414,0.0,1.0
2020-06-04,33.7,34.41,33.52,34.25,3348145,28.9171416884198,29.5263752373449,28.7626881126359,29.3890831699815,3901923.90782472,0.0,1.0
2020-06-05,35.24,35.63,34.83,35.0,5120549,30.2385778367927,30.573227250991,29.8867669141739,30.0326397357475,5967481.26627967,0.0,1.0
2020-06-08,36.27,36.28,35.05,35.47,3870276,31.1223955204447,31.1309762746549,30.0755435067986,30.4359351836276,4510414.70852672,0.0,1.0
2020-06-09,34.85,35.37,34.64,35.08,3566624,29.9039284225943,30.3501276415254,29.7237325841798,30.1012857694292,4156539.05545353,0.0,1.0
2020-06-10,34.28,34.99,33.93,34.99,3342350,29.4148254326122,30.0240589815373,29.1144990352547,30.0240589815373,3895170.42222423,0.0,1.0
2020-06-11,31.44,33.03,31.39,32.61,5965855,26.9778912369115,28.3422311563355,26.9349874658604,27.9818394795065,6952599.79932639,0.0,1.0
2020-06-12,33.05,33.14,32.15,32.75,4446745,28.3593926647559,28.4366194526478,27.5871247858367,28.1019700384495,5182230.9450457,0.0,1.0
2020-06-15,32.75,33.14,31.61,32.0,3246487,28.2084520497457,28.5443694940022,27.2265395203805,27.562456964637,3769169.93043433,0.124094,1.0
2020-06-16,32.97,34.0,32.59,33.81,4218711,28.3979439413776,29.2851105249268,28.0706397649225,29.1214584366993,4897921.55224786,0.0,1.0
2020-06-17,32.94,33.44,32.78,33.22,2086229,28.3721041379732,28.8027675280457,28.2342918531501,28.6132756364138,2422110.92014232,0.0,1.0
2020-06-18,32.1,32.7,31.99,32.67,2102184,27.6485896426515,28.1653857107385,27.5538436968356,28.1395459073341,2440634.66788567,0.0,1.0
2020-06-19,33.07,33.26,32.42,32.77,5312041,28.4840766193921,28.6477287076196,27.9242142122979,28.2256785853486,6167277.18498003,0.0,1.0
2020-06-22,32.94,33.37,32.88,33.31,2829484,28.3721041379732,28.7424746534355,28.3204245311645,28.6907950466268,3285029.63709544,0.0,1.0
2020-06-23,33.24,33.76,33.12,33.53,4594933,28.6305021720167,29.0783920976921,28.5271429583993,28.8802869382587,5334715.12313476,0.0,1.0
2020-06-24,32.38,32.91,32.3,32.8,2262209,27.8897611410921,28.3462643345689,27.8208549986805,28.2515183887529,2626423.62010318,0.0,1.0
2020-06-25,32.49,32.53,31.96,32.01,1991715,27.984507086908,28.0189601581138,27.5280038934312,27.5710702324385,2312380.20912913,0.0,1.0
2020-06-26,31.56,32.4,31.52,32.15,2344337,27.1834731813733,27.906987676695,27.1490201101675,27.6916559816588,2721774.19074976,0.0,1.0
2020-06-29,31.94,31.94,31.35,31.55,4752280,27.5107773578283,27.5107773578283,27.0025945575428,27.1748599135718,5517394.91857027,0.0,1.0
2020-06-30,31.88,32.0,31.36,31.66,2713307,27.4590977510196,27.562456964637,27.0112078253443,27.2696058593878,3150148.192935,0.0,1.0
2020-07-01,32.19,32.47,31.9,32.07,2393743,27.7261090528646,27.9672805513051,27.4763242866225,27.6227498392472,2779134.53427894,0.0,1.0
2020-07-02,32.7,33.39,32.58,32.91,2527276,28.1653857107385,28.7597011890384,28.0620264971211,28.3462643345689,2934166.28654553,0.0,1.0
2020-07-06,33.03,33.76,32.9,33.35,2606712,28.4496235481863,29.0783920976921,28.3376510667674,28.7252481178326,3026391.44641648,0.0,1.0
2020-07-07,32.23,32.85,32.17,32.57,2959581,27.7605621240703,28.2945847277602,27.7088825172617,28.0534132293196,3436072.19492478,0.0,1.0
2020-07-08,32.03,32.47,31.7,32.36,3672737,27.5882967680414,27.9672805513051,27.3040589305935,27.8725346054892,4264045.9865675,0.0,1.0
2020-07-09,31.53,32.34,31.46,32.32,2143315,27.1576333779689,27.8553080698863,27.0973405033588,27.8380815342834,2488387.74017849,0.0,1.0
2020-07-10,31.56,31.7,31.34,31.52,2069437,27.1834731813733,27.3040589305935,26.9939812897414,27.1490201101675,2402615.41577964,0.0,1.0
2020-07-13,31.02,32.1,30.98,31.84,2698404,26.718356720095,27.6485896426515,26.6839036488892,27.4246446798138,3132845.81671318,0.0,1.0
2020-07-14,31.35,31.42,30.72,30.89,3438216,27.0025945575428,27.062887432153,26.4599586860515,26.6063842386762,3991767.21223224,0.0,1.0
2020-07-15,32.08,32.19,31.77,31.96,2448293,27.6313631070486,27.7261090528646,27.3643518052037,27.5280038934312,2842467.05946854,0.0,1.0
2020-07-16,31.82,32.1,31.64,31.69,2266583,27.4074181442109,27.6485896426515,27.2523793237849,27.2954456627921,2631501.8321138,0.0,1.0
2020-07-17,31.46,31.91,31.4,31.91,2295460,27.0973405033588,27.484937554424,27.0456608965501,27.484937554424,2665028.01597997,0.0,1.0
2020-07-20,31.61,31.66,31.23,31.6,1553610,27.2265395203805,27.2696058593878,26.8992353439254,27.2179262525791,1803740.50338784,0.0,1.0
2020-07-21,32.43,32.65,31.92,32.0,2483780,27.9328274800993,28.1223193717312,27.4935508222254,27.562456964637,2883667.45032836,0.0,1.0
2020-07-22,32.92,32.925,32.37,32.37,1709896,28.3548776023703,28.3591842362711,27.8811478732906,27.8811478732906,1985188.47830592,0.0,1.0
2020-07-23,32.56,32.8,32.415,32.65,2252815,28.0447999615182,28.2515183887529,27.9199075783972,28.1223193717312,2615517.19037575,0.0,1.0
2020-07-24,32.76,32.86,32.35,32.52,2693322,28.2170653175471,28.3031979955616,27.8639213376877,28.0103468903124,3126945.61702457,0.0,1.0
2020-07-27,33.58,33.605,32.89,33.12,2189795,28.923353277266,28.9448864467696,28.329037798966,28.5271429583993,2542350.99903848,0.0,1.0
2020-07-28,33.53,33.64,33.3,33.45,1935684,28.8802869382587,28.9750328840747,28.6821817788254,28.8113807958471,2247328.24361313,0.0,1.0
2020-07-29,33.55,33.84,33.19,33.62,2419854,28.8975134738616,29.1472982401037,28.5874358330095,28.9578063484718,2809449.39340316,0.0,1.0
2020-07-30,32.92,33.18,32.74,32.94,2630192,28.3548776023703,28.578822565208,28.1998387819443,28.3721041379732,3053651.71573733,0.0,1.0
2020-07-31,32.53,33.0,32.155,33.0,2723896,28.0189601581138,28.4237837447819,27.6959626155595,28.4237837447819,3162442.01711892,0.0,1.0
2020-08-03,32.49,32.65,32.085,32.62,1805988,27.984507086908,28.1223193717312,27.6356697409493,28.0964795683269,2096751.2466014,0.0,1.0
2020-08-04,32.3,32.46,32.03,32.24,1724323,27.8208549986805,27.9586672835037,27.5882967680414,27.7691753918718,2001938.21874423,0.0,1.0
2020-08-05,33.27,33.62,32.66,32.68,3209941,28.6563419754211,28.9578063484718,28.1309326395327,28.1481591751356,3726740.04105615,0.0,1.0
2020-08-06,33.26,33.38,32.96,33.11,1803721,28.6477287076196,28.751087921237,28.3893306735761,28.5185296905979,2094119.26063247,0.0,1.0
2020-08-07,33.28,33.35,32.88,32.97,1886227,28.6649552432225,28.7252481178326,28.3204245311645,28.3979439413776,2189908.68910713,0.0,1.0
2020-08-10,33.52,33.56,33.29,33.46,1616799,28.8716736704573,28.9061267416631,28.673568511024,28.8199940636486,1877102.90364825,0.0,1.0
2020-08-11,33.82,34.29,33.76,33.76,2337371,29.1300717045008,29.5348952911689,29.0783920976921,29.0783920976921,2713686.66791803,0.0,1.0
2020-08-12,33.91,34.2,33.84,34.13,1759506,29.2075911147138,29.4573758809558,29.1472982401037,29.3970830063457,2042785.66574232,0.0,1.0
2020-08-13,34.14,34.33,33.73,33.99,1728688,29.4056962741471,29.5693483623747,29.0525522942877,29.2764972571254,2007005.98175895,0.0,1.0
2020-08-14,34.68,34.9,34.35,34.51,4430550,29.8708127354254,30.0603046270572,29.5865748979776,29.7243871828007,5143866.53489935,0.0,1.0
2020-08-17,34.67,34.97,34.56,34.83,2073614,29.8621994676239,30.1205975016674,29.767453521808,30.0000117524471,2407464.91087987,0.0,1.0
2020-08-18,34.55,35.06,34.34,35.03,1498934,29.7588402540065,30.1981169118804,29.5779616301761,30.1722771084761,1740261.69225555,0.0,1.0
2020-08-19,34.39,34.92,34.355,34.5,1821449,29.6210279691833,30.0775311626602,29.5908815318783,29.7157739149993,2114701.46056943,0.0,1.0
2020-08-20,34.28,34.285,33.775,34.14,2411772,29.5262820233674,29.5305886572681,29.0913119993942,29.4056962741471,2800066.19507901,0.0,1.0
2020-08-21,33.97,34.32,33.895,34.29,1784469,29.2592707215225,29.5607350945732,29.1946712130116,29.5348952911689,2071767.69738866,0.0,1.0
2020-08-24,33.91,34.29,33.845,34.27,1819079,29.2075911147138,29.5348952911689,29.1516048740044,29.517668755566,2111949.89164735,0.0,1.0
2020-08-25,34.26,34.275,33.88,34.07,2279916,29.5090554877645,29.5219753894667,29.1817513113094,29.345403399537,2646981.43904969,0.0,1.0
2020-08-26,33.75,34.32,33.6,34.3,2081095,29.0697788298906,29.5607350945732,28.9405798128689,29.5435085589703,2416150.34847736,0.0,1.0
2020-08-27,33.29,33.955,33.06,33.92,3010041,28.673568511024,29.2463508198203,28.4754633515906,29.2162043825152,3494656.23197458,0.0,1.0
2020-08-28,34.19,34.2,33.46,33.65,3044280,29.4487626131544,29.4573758809558,28.8199940636486,28.9836461518761,3534407.69540201,0.0,1.0
2020-08-31,32.91,33.97,32.89,33.93,4643739,28.3462643345689,29.2592707215225,28.329037798966,29.2248176503167,5391378.86693683,0.0,1.0
2020-09-01,33.7,33.8,33.12,33.28,3727373,29.0267124908834,29.1128451688979,28.5271429583993,28.6649552432225,4327478.35771798,0.0,1.0
2020-09-02,33.43,33.78,33.16,33.63,3072380,28.7941542602442,29.095618633295,28.5615960296051,28.9664196162732,3567031.78262159,0.0,1.0
2020-09-03,32.89,33.57,32.83,33.45,3495018,28.329037798966,28.9147400094645,28.2773581921573,28.8113807958471,4057714.30839757,0.0,1.0
2020-09-04,33.18,33.3,32.41,33.12,4172683,28.578822565208,28.6821817788254,27.9156009444964,28.5271429583993,4844483.0651823,0.0,1.0
2020-09-08,32.47,32.79,32.27,32.5,3179579,27.9672805513051,28.2429051209515,27.7950151952762,27.9931203547095,3691489.77286539,0.0,1.0
2020-09-09,33.22,33.34,32.71,33.02,3181878,28.6132756364138,28.7166348500312,28.1739989785399,28.4410102803848,3694158.91081976,0.0,1.0
2020-09-10,32.94,33.66,32.85,33.6,3167063,28.3721041379732,28.9922594196776,28.2945847277602,28.9405798128689,3676958.70255792,0.0,1.0
2020-09-11,33.56,33.59,33.13,33.41,3331320,28.9061267416631,28.9319665450674,28.5357562262008,28.7769277246413,3867661.00485062,0.0,1.0
2020-09-14,34.42,34.48,33.92,34.1,5550714,29.6468677725877,29.6985473793964,29.2162043825152,29.3712432029413,6444376.42942689,0.0,1.0
2020-09-15,34.12,34.66,34.08,34.59,2277653,29.3884697385442,29.8535861998225,29.3540166673384,29.7932933252123,2644354.09707895,0.0,1.0
2020-09-16,34.33,34.72,34.155,34.43,3184173,29.5693483623747,29.9052658066312,29.4186161758493,29.6554810403891,3696823.40477594,0.0,1.0
2020-09-17,33.93,34.27,33.74,34.14,4631146,29.2248176503167,29.517668755566,29.0611655620892,29.4056962741471,5376758.39966437,0.0,1.0
2020-09-18,33.35,34.085,33.32,33.88,3159453,28.7252481178326,29.3583233012392,28.6994083144283,29.1817513113094,3668123.49601909,0.0,1.0
2020-09-21,32.69,32.71,32.11,32.52,4000642,28.156772442937,28.1739989785399,27.657202910453,28.0103468903124,4644743.54242991,0.0,1.0
2020-09-22,32.31,32.75,32.134,32.64,3030816,27.8294682664819,28.2084520497457,27.6778747531764,28.1137061039298,3518775.99752571,0.0,1.0
2020-09-23,31.26,32.24,31.25,32.05,2797202,26.9250751473298,27.7691753918718,26.9164618795283,27.6055233036443,3247550.24977791,0.0,1.0
2020-09-24,32.17,32.5,30.8203,30.93,3741997,27.7088825172617,27.9931203547095,26.5463497621001,26.640837309882,4344456.8150667,0.0,1.0
2020-09-25,32.22,32.285,31.21,31.43,2702657,27.7519488562689,27.8079350969783,26.8820088083225,27.0715006999544,3137783.54777883,0.0,1.0
2020-09-28,32.65,32.86,32.175,32.6,2105656,28.1223193717312,28.3031979955616,27.7131891511624,28.079253032724,2444665.65830654,0.0,1.0
2020-09-29,32.59,32.92,32.42,32.81,1904787,28.0706397649225,28.3548776023703,27.9242142122979,28.2601316565544,2211456.84066568,0.0,1.0
2020-09-30,33.36,33.71,32.79,32.88,2983213,28.7338613856341,29.0353257586848,28.2429051209515,28.3204245311645,3463508.93617648,0.0,1.0
2020-10-01,33.1,33.91,32.96,33.81,3101239,28.5099164227964,29.2075911147138,28.3893306735761,29.1214584366993,3600537.06849595,0.0,1.0
2020-10-02,33.26,33.52,32.5,32.55,2395585,28.6477287076196,28.8716736704573,27.9931203547095,28.0361866937167,2781273.09544117,0.0,1.0
2020-10-05,33.98,34.27,33.68,33.68,2388557,29.2678839893239,29.517668755566,29.0094859552805,29.0094859552805,2773113.59063764,0.0,1.0
2020-10-06,33.58,34.27,33.4,34.16,3108600,28.923353277266,29.517668755566,28.7683144568399,29.42292280975,3609083.18614802,0.0,1.0
2020-10-07,34.3,34.39,34.13,34.23,2315369,29.5435085589703,29.6210279691833,29.3970830063457,29.4832156843602,2688142.35592497,0.0,1.0
2020-10-08,35.35,35.38,34.31,34.52,4810950,30.4479016781225,30.4737414815268,29.5521218267718,29.7330004506022,5585510.761886,0.0,1.0
2020-10-09,35.82,36.03,35.37,35.62,4227126,30.8527252647906,31.033603888621,30.4651282137254,30.6804599087616,4907691.36342056,0.0,1.0
2020-10-12,35.56,35.945,35.55,35.92,2663995,30.6287803019529,30.9603911123087,30.6201670341514,30.9388579428051,3092896.98336306,0.0,1.0
2020-10-13,35.09,35.49,34.96,35.49,2374483,30.2239567152848,30.5684874273427,30.1119842338659,30.5684874273427,2756773.68303877,0.0,1.0
2020-10-14,35.09,35.48,35.0,35.2,2063573,30.2239567152848,30.5598741595413,30.1464373050717,30.3187026611007,2395807.31444671,0.0,1.0
2020-10-15,35.17,35.25,34.58,34.66,1823238,30.2928628576964,30.361769000108,29.7846800574109,29.8535861998225,2116778.48875576,0.0,1.0
2020-10-16,35.26,35.57,35.01,35.43,1983197,30.3703822679094,30.6373935697543,30.1550505728732,30.5168078205341,2302490.81500328,0.0,1.0
2020-10-19,34.81,35.47,34.76,35.36,2144544,29.9827852168442,30.5512608917398,29.939718877837,30.4565149459239,2489814.60861952,0.0,1.0
2020-10-20,35.65,35.795,34.86,34.93,3035691,30.7062997121659,30.8311920952869,30.0258515558515,30.0861444304616,3524435.87030846,0.0,1.0
2020-10-21,35.99,36.25,35.7,35.7,2201474,30.9991508174152,31.2230957802529,30.7493660511732,30.7493660511732,2555910.31272664,0.0,1.0
2020-10-22,36.21,36.28,35.81,36.12,2111203,31.1886427090471,31.2489355836572,30.8441119969891,31.111123298834,2451105.72278365,0.0,1.0
2020-10-23,36.48,36.72,36.33,36.61,2311037,31.4212009396862,31.627919366921,31.2920019226645,31.533173421105,2683112.90589525,0.0,1.0
2020-10-26,35.79,36.25,35.67,36.19,2317324,30.8268854613862,31.2230957802529,30.7235262477688,31.1714161734442,2690412.1100358,0.0,1.0
2020-10-27,35.44,35.92,35.385,35.92,1585298,30.5254210883355,30.9388579428051,30.4780481154275,30.9388579428051,1840530.25697552,0.0,1.0
2020-10-28,34.3,34.62,33.95,34.51,3323886,29.5435085589703,29.8191331286167,29.2420441859196,29.7243871828007,3859030.13423175,0.0,1.0
2020-10-29,33.72,34.24,33.425,34.24,3419291,29.0439390264863,29.4918289521616,28.7898476263435,29.4918289521616,3969795.29583969,0.0,1.0
2020-10-30,34.16,34.22,33.72,33.76,2468389,29.42292280975,29.4746024165587,29.0439390264863,29.0783920976921,2865798.50632849,0.0,1.0
2020-11-02,34.09,34.31,33.44,34.31,3012835,29.3626299351399,29.5521218267718,28.8027675280457,29.5521218267718,3497900.06470381,0.0,1.0
2020-11-03,34.6,35.39,34.43,34.65,2916797,29.8019065930138,30.4823547493283,29.6554810403891,29.844972932021,3386399.99038377,0.0,1.0
2020-11-04,34.94,35.45,34.49,34.94,3873413,30.094757698263,30.534034356137,29.7071606471978,30.094757698263,4497030.73129615,0.0,1.0
2020-11-05,36.46,36.505,35.56,36.14,3583252,31.4039744040833,31.4427341091898,30.6287803019529,31.1283498344369,4160153.94226703,0.0,1.0
2020-11-06,36.76,36.99,36.38,36.43,3337631,31.6623724381268,31.8604775975601,31.3350682616717,31.378134600679,3874988.07298025,0.0,1.0
2020-11-09,38.19,39.32,38.05,38.92,5449965,32.894069733734,33.8673689952977,32.7734839845137,33.5228382832398,6327406.88624951,0.0,1.0
2020-11-10,38.89,38.965,38.04,38.04,3229133,33.4969984798354,33.5615979883463,32.7648707167123,32.7648707167123,3749021.94432727,0.0,1.0
2020-11-11,39.08,39.13,38.58,38.9,2588757,33.660650568063,33.7037169070702,33.2299871779905,33.5056117476369,3005545.69958277,0.0,1.0
2020-11-12,38.19,39.1,38.105,38.96,2438806,32.894069733734,33.6778771036659,32.8208569574217,33.5572913544456,2831452.65678341,0.0,1.0
2020-11-13,39.17,39.21,38.47,38.7,3644080,33.738169978276,33.7726230494818,33.1352412321746,33.3333463916079,4230775.22260127,0.0,1.0
2020-11-16,40.51,40.73,39.7,39.78,4781646,34.8923478636702,35.0818397553021,34.1946731717528,34.2635793141644,5551488.83121403,0.0,1.0
2020-11-17,40.73,40.75,39.88,39.95,3713779,35.0818397553021,35.099066290905,34.3497119921789,34.410004866789,4311695.7299008,0.0,1.0
2020-11-18,40.84,41.43,40.5397,40.92,5876832,35.176585701118,35.6847685014035,34.9179292690405,35.2454918435296,6822999.27910206,0.0,1.0
2020-11-19,40.72,41.05,40.35,40.68,2566262,35.0732264875006,35.3574643249484,34.754535578847,35.0387734162948,2979429.01481394,0.0,1.0
2020-11-20,40.94,41.16,40.62,40.8,2417604,35.2627183791325,35.4522102707644,34.9870938094861,35.1421326299122,2806837.1444265,0.0,1.0
2020-11-23,41.06,41.35,40.79,41.34,1930415,35.3660775927499,35.6158623589919,35.1335193621108,35.6072490911905,2241210.93700957,0.0,1.0
2020-11-24,41.85,42.01,41.38,41.52,2914042,36.0465257490644,36.1843380338875,35.6417021623962,35.7622879116165,3383201.4366368,0.0,1.0
2020-11-25,41.56,42.01,41.255,41.97,2107568,35.7967409828223,36.1843380338875,35.5340363148781,36.1498849626817,2446885.48943693,0.0,1.0
2020-11-27,41.4,41.87,41.1,41.81,1721772,35.6589286979991,36.0637522846673,35.4005306639557,36.0120726778586,1998976.50890448,0.0,1.0
2020-11-30,40.57,41.07,40.33,41.03,3559451,34.9440274704789,35.3746908605513,34.7373090432441,35.3402377893455,4132520.99209218,0.0,1.0
2020-12-01,42.05,42.31,41.12,41.32,4061198,36.2187911050933,36.442736067931,35.4177571995586,35.5900225555876,4715049.03088786,0.0,1.0
2020-12-02,42.62,42.71,41.87,41.95,2611567,36.7097473697759,36.787266779989,36.0637522846673,36.1326584270788,3032028.09920834,0.0,1.0
2020-12-03,43.0,43.2,42.86,42.91,4008448,37.037051546231,37.20931690226,36.9164657970107,36.959532136018,4653806.30487959,0.0,1.0
2020-12-04,43.1,43.97,43.02,43.29,2664272,37.1231842242455,37.8725385229716,37.0542780818339,37.286836312473,3093218.58023707,0.0,1.0
2020-12-07,42.53,43.19,42.34,43.1,2240972,36.6322279595629,37.2007036344585,36.4685758713354,37.1231842242455,2601767.47276218,0.0,1.0
2020-12-08,42.74,43.19,42.46,42.77,3582214,36.8131065833933,37.2007036344585,36.5719350849527,36.8389463867977,4158948.82473913,0.0,1.0
2020-12-09,42.06,42.84,41.715,42.84,2439205,36.2274043728948,36.8992392614078,35.9302466337448,36.8992392614078,2831915.89560194,0.0,1.0
2020-12-10,42.64,42.94,41.6064,41.66,2703042,36.7269739053788,36.9853719394223,35.8367065454211,35.8828736608368,3138230.53260372,0.0,1.0
2020-12-11,42.3,42.715,42.0,42.3,2978829,36.4341228001296,36.7915734138897,36.1757247660861,36.4341228001296,3458419.11417041,0.0,1.0
2020-12-14,41.84,42.6124,41.72,42.4,2412235,36.3369246569706,37.0077334668425,36.2327078558511,36.8232697288612,2777557.90708168,0.347153,1.0
2020-12-15,42.42,42.85,41.825,42.07,2381729,36.8406391957144,37.214082733059,36.3238975568306,36.5366735257828,2742431.90090342,0.0,1.0
2020-12-16,42.75,42.85,42.33,42.46,2507017,37.1272353987928,37.214082733059,36.7624765948748,36.8753781294209,2886694.24477226,0.0,1.0
2020-12-17,43.49,43.72,42.73,43.0,2642685,37.7699056723626,37.9696545411748,37.1098659319396,37.3443537344583,3042908.59625043,0.0,1.0
2020-12-18,42.59,43.78,42.18,43.5,3419334,36.9882796639669,38.0217629417345,36.6322055934756,37.7785904057892,3937177.84073826,0.0,1.0
2020-12-21,41.88,42.22,41.3,41.45,2276148,36.371663590677,36.666944527182,35.8679490519332,35.9982200533324,2620861.09980502,0.0,1.0
2020-12-22,40.98,41.82,40.89,41.82,2205247,35.5900375822814,36.3195551901173,35.5118749814418,36.3195551901173,2539222.43973666,0.0,1.0
2020-12-23,42.21,42.28,41.11,41.11,2167505,36.6582597937554,36.7190529277417,35.7029391168274,35.7029391168274,2495764.57160645,0.0,1.0
2020-12-24,42.38,42.72,42.17,42.42,946339,36.8059002620079,37.1011811985129,36.6235208600489,36.8406391957144,1089658.08564662,0.0,1.0
2020-12-28,42.52,42.55,42.05,42.41,1534504,36.9274865299806,36.9535407302604,36.5193040589295,36.8319544622878,1766898.21623866,0.0,1.0
2020-12-29,43.59,43.615,42.85,43.02,2342086,37.8567530066287,37.8784648401953,37.214082733059,37.3617232013115,2696785.1342698,0.0,1.0
2020-12-30,43.51,43.97,43.26,43.81,2637769,37.9121060235966,38.3129235085622,37.6942704339414,38.1735087311829,3027247.52664933,0.143736,1.0
2020-12-31,42.99,43.78,42.9,43.78,1463782,37.4590079971137,38.1473684604243,37.3805871848379,38.1473684604243,1679916.0347452,0.0,1.0
2021-01-04,43.33,44.49,43.255,43.5,3205834,37.7552643990449,38.7660215350451,37.6899137221483,37.9033926000104,3679189.89394004,0.0,1.0
2021-01-05,43.57,43.72,43.16,43.3,1877161,37.9643865651139,38.095087918907,37.6071361980793,37.7291241282862,2154332.31430522,0.0,1.0
2021-01-06,44.92,45.47,43.5,43.5,6545645,39.1406987492521,39.6199370464936,37.9033926000104,37.9033926000104,7512139.09806907,0.0,1.0
2021-01-07,44.56,44.93,44.28,44.9,3031979,38.8270155001486,39.1494121728383,38.5830396397347,39.1232719020797,3479664.41663493,0.0,1.0
2021-01-08,45.09,45.415,44.65,45.23,3251729,39.2888269502177,39.5720132167695,38.9054363124245,39.4108148804246,3731861.49832828,0.0,1.0
2021-01-11,44.53,44.78,43.94,44.13,1882404,38.80087522939,39.0187108190452,38.2867832378036,38.4523382859416,2160349.46697561,0.0,1.0
2021-01-12,44.6,45.0,44.405,44.75,2017119,38.8618691944934,39.2104061379418,38.6919574345624,38.9925705482866,2314955.74620347,0.0,1.0
2021-01-13,44.12,44.64,44.1,44.64,2076220,38.4436248623554,38.8967228888383,38.426198015183,38.8967228888383,2382783.27623832,0.0,1.0
2021-01-14,44.83,44.985,44.075,44.16,2391819,39.0622779369762,39.1973360025625,38.4044144562174,38.4784785567002,2744981.89642189,0.0,1.0
2021-01-15,44.48,44.6,44.06,44.06,1961243,38.7573081114589,38.8618691944934,38.3913443208381,38.3913443208381,2250829.40200916,0.0,1.0
2021-01-19,44.16,45.35,44.08,45.33,2153730,38.4784785567002,39.5153759634591,38.4087711680105,39.4979491162867,2471737.9784092,0.0,1.0
2021-01-20,44.16,44.55,43.84,44.46,1974202,38.4784785567002,38.8183020765624,38.1996490019415,38.7398812642865,2265701.8569883,0.0,1.0
2021-01-21,43.6,44.17,43.305,44.03,1646847,37.9905268358725,38.4871919802864,37.7334808400793,38.3652040500795,1890011.41021821,0.0,1.0
2021-01-22,42.96,43.13,42.38,42.925,2672077,37.4328677263551,37.5809959273207,36.927489158355,37.4023707438034,3066621.25806565,0.0,1.0
2021-01-25,43.13,43.17,41.81,42.88,3125751,37.5809959273207,37.6158496216655,36.430824013941,37.3631603376654,3587282.27667838,0.0,1.0
2021-01-26,43.19,43.27,42.44,43.17,2894185,37.6332764688379,37.7029838575276,36.9797696998722,37.6158496216655,3321524.50912707,0.0,1.0
2021-01-27,41.73,42.34,41.36,42.09,5426642,36.3611166252514,36.8926354640101,36.0387199525616,36.6747998743549,6227910.24252365,0.0,1.0
2021-01-28,41.97,42.11,41.395,41.74,4044475,36.5702387913204,36.6922267215273,36.0692169351134,36.3698300488376,4641660.03177118,0.0,1.0
2021-01-29,40.19,41.84,40.09,41.74,6361701,35.0192493929751,36.4569642846997,34.932115157113,36.3698300488376,7301034.93426929,0.0,1.0
2021-02-01,41.77,41.95,40.42,41.0,3632200,36.3959703195962,36.552811944148,35.219658135458,35.7250367034581,4168510.76280588,0.0,1.0
2021-02-02,41.61,42.18,41.19,42.08,4968457,36.2565555422169,36.7532206866308,35.8905917515961,36.6660864507687,5702072.15435223,0.0,1.0
2021-02-03,41.45,41.98,41.085,41.95,4506386,36.1171407648375,36.5789522149066,35.7991008039409,36.552811944148,5171774.28069978,0.0,1.0
2021-02-04,41.51,41.645,41.01,41.4,2498642,36.1694213063548,36.2870525247686,35.7337501270443,36.0735736469065,2867577.7956607,0.0,1.0
2021-02-05,42.1,42.59,41.82,41.9,2216265,36.6835132979411,37.1104710536654,36.4395374375272,36.5092448262169,2543506.55408016,0.0,1.0
2021-02-08,42.15,42.37,41.75,41.97,1398790,36.7270804158722,36.9187757347688,36.3785434724238,36.5702387913204,1605327.67190827,0.0,1.0
2021-02-09,42.92,43.02,42.15,42.15,2276185,37.3980140320103,37.4851482678724,36.7270804158722,36.7270804158722,2612274.01317033,0.0,1.0
2021-02-10,42.7,43.35,42.63,43.21,1482465,37.2063187131137,37.7726912462173,37.1453247480102,37.6507033160103,1701357.66422086,0.0,1.0
2021-02-11,42.23,43.37,42.15,42.98,2885323,36.7967878045618,37.7901180933897,36.7270804158722,37.4502945735275,3311353.99473359,0.0,1.0
2021-02-12,42.51,42.6,41.81,41.91,1148667,37.0407636649757,37.1191844772516,36.430824013941,36.5179582498031,1318272.87935134,0.0,1.0
2021-02-16,42.42,42.6,42.14,42.14,1354924,36.9623428526998,37.1191844772516,36.718366992286,36.718366992286,1554984.65854964,0.0,1.0
2021-02-17,42.79,42.8,41.72,42.07,3191547,37.2847395253896,37.2934529489758,36.3524032016652,36.6573730271825,3662793.35375276,0.0,1.0
2021-02-18,41.91,42.45,41.775,42.2,1959712,36.5179582498031,36.9884831234584,36.4003270313893,36.7706475338032,2249072.34293261,0.0,1.0
2021-02-19,41.71,42.29,41.7,41.77,1679220,36.3436897780789,36.8490683460791,36.3349763544927,36.3959703195962,1927164.43013019,0.0,1.0
2021-02-22,40.99,41.62,40.9101,41.0,2606489,35.7163232798719,36.2652689658031,35.6467030254181,35.7250367034581,2991348.89313229,0.0,1.0
2021-02-23,41.91,42.17,40.68,40.9,3030772,36.5179582498031,36.7445072630446,35.4462071486994,35.637902467596,3478279.19762422,0.0,1.0
2021-02-24,42.24,42.39,41.61,41.74,3127809,36.805501228148,36.9362025819412,36.2565555422169,36.3698300488376,3589644.1496892,0.0,1.0
2021-02-25,40.42,42.135,40.35,41.82,3641372,35.219658135458,36.7140102804928,35.1586641703545,36.4395374375272,4179037.05010185,0.0,1.0
2021-02-26,40.66,40.97,40.2,40.59,3584445,35.428780301527,35.6988964326995,35.0279628165613,35.3677863364235,4113704.52100261,0.0,1.0
2021-03-01,41.47,41.99,41.26,41.52,2907473,36.1345676120099,36.5876656384928,35.9515857166995,36.178134729941,3336774.54244466,0.0,1.0
2021-03-02,42.2,42.39,41.37,41.37,2156539,36.7706475338032,36.9362025819412,36.0474333761478,36.0474333761478,2474961.73996768,0.0,1.0
2021-03-03,42.09,42.27,41.86,42.21,1729973,36.6747998743549,36.8316414989067,36.4743911318721,36.7793609573894,1985411.34019701,0.0,1.0
2021-03-04,41.7,42.94,41.55,42.38,3071411,36.3349763544927,37.4154408791827,36.2042750006996,36.927489158355,3524918.72983326,0.0,1.0
2021-03-05,41.6,42.18,41.36,41.96,3090985,36.2478421186307,36.7532206866308,36.0387199525616,36.5615253677342,3547382.91948998,0.0,1.0
2021-03-08,41.86,42.12,41.02,41.17,3256429,36.4743911318721,36.7009401451135,35.7424635506305,35.8731649044236,3737255.47459203,0.0,1.0
2021-03-09,42.34,42.73,42.03,42.6,2121117,36.8926354640101,37.2324589838723,36.6225193328376,37.1191844772516,2434309.52141141,0.0,1.0
2021-03-10,43.46,43.47,42.55,42.87,2418799,37.8685389056656,37.8772523292518,37.0756173593205,37.3544469140792,2775945.61548485,0.0,1.0
2021-03-11,44.03,44.17,43.56,43.9,2434258,38.3652040500795,38.4871919802864,37.9556731415277,38.2519295434588,2793687.20677449,0.0,1.0
2021-03-12,43.83,43.91,43.26,43.4,2414971,38.1909355783553,38.260642967045,37.6942704339414,37.8162583641483,2771552.39396621,0.0,1.0
2021-03-15,44.32,44.535,43.67,43.82,1702804,38.6178933340796,38.8052319411831,38.051520800976,38.1822221547691,1954230.71442897,0.0,1.0
2021-03-16,44.71,44.73,43.83,44.38,1766590,38.9577168539417,38.9751437011141,38.1909355783553,38.6701738755968,2027435.00590971,0.0,1.0
2021-03-17,44.64,44.91,44.1,44.5,2601886,38.8967228888383,39.1319853256659,38.426198015183,38.7747349586313,2986066.23935739,0.0,1.0
2021-03-18,44.34,44.865,44.0,44.1,1871348,38.635320181252,39.092774919528,38.3390637793209,38.426198015183,2147660.99855604,0.0,1.0
2021-03-19,43.82,44.64,43.78,44.64,2536036,38.1822221547691,38.8967228888383,38.1473684604243,38.8967228888383,2910493.18893871,0.0,1.0
2021-03-22,43.82,44.25,43.33,43.52,1961660,38.1822221547691,38.5568993689761,37.7552643990449,37.9208194471828,2251307.97394576,0.0,1.0
2021-03-23,42.89,43.77,42.87,43.21,2486779,37.3718737612516,38.1386550368381,37.3544469140792,37.6507033160103,2853963.1700401,0.0,1.0
2021-03-24,42.62,43.24,42.6,43.05,1972752,37.136611324424,37.676843586769,37.1191844772516,37.511288538631,2264037.7579282,0.0,1.0
2021-03-25,43.38,43.46,42.52,42.64,2174540,37.7988315169759,37.8685389056656,37.0494770885619,37.1540381715964,2495620.66905784,0.0,1.0
2021-03-26,44.03,44.055,43.17,43.89,1747737,38.3652040500795,38.386987609045,37.6158496216655,38.2432161198726,2005798.27516493,0.0,1.0
2021-03-29,44.19,44.22,43.41,43.62,1979078,38.5046188274588,38.5307590982175,37.8249717877345,38.0079536830449,2271297.82044831,0.0,1.0
2021-03-30,44.26,44.36,43.62,44.16,1385799,38.5656127925623,38.6527470284244,38.0079536830449,38.4784785567002,1590418.49198437,0.0,1.0
2021-03-31,43.83,44.61,43.76,44.46,2705311,38.1909355783553,38.8705826180796,38.1299416132519,38.7398812642865,3104762.40852297,0.0,1.0
2021-04-01,44.57,44.9,44.245,44.56,2071255,38.8357289237348,39.1232719020797,38.552542657183,38.8270155001486,2377085.17152566,0.0,1.0
2021-04-05,45.23,45.3701,44.455,44.83,1438971,39.4108148804246,39.5328899448674,38.7355245524934,39.0622779369762,1651441.57834523,0.0,1.0
2021-04-06,45.36,45.42,45.045,45.28,3023297,39.5240893870453,39.5763699285626,39.2496165440797,39.4543819983557,3469700.48005581,0.0,1.0
2021-04-07,45.22,45.405,44.85,45.38,2221795,39.4021014568384,39.5632997931833,39.0797047841487,39.5415162342178,2549853.083599,0.0,1.0
2021-04-08,45.82,46.1,45.42,45.63,2069740,39.924906872011,40.1688827324248,39.5763699285626,39.759351823873,2375346.47492149,0.0,1.0
2021-04-09,45.13,45.7,45.08,45.38,1351809,39.3236806445625,39.8203457889765,39.2801135266315,39.5415162342178,1551409.71470675,0.0,1.0
2021-04-12,44.96,45.522,44.82,45.12,1661905,39.175552443597,39.6652468491419,39.05356451339,39.3149672209763,1907292.79204364,0.0,1.0
2021-04-13,45.27,45.38,44.56,44.9,1444245,39.4456685747695,39.5415162342178,38.8270155001486,39.1232719020797,1657494.30830587,0.0,1.0
2021-04-14,45.99,46.118,45.325,45.46,3260161,40.0730350729765,40.18456689488,39.4935924044936,39.6112236229074,3741538.52127635,0.0,1.0
2021-04-15,46.41,46.59,46.05,46.38,2072062,40.4389988635973,40.5958404881491,40.1253156144938,40.4128585928387,2378011.32872669,0.0,1.0
2021-04-16,46.59,46.94,46.175,46.51,1326110,40.5958404881491,40.9008103136664,40.2342334093214,40.5261330994594,1521916.14108928,0.0,1.0
2021-04-19,46.28,46.98,46.22,46.76,1568435,40.3257243569766,40.9356640080112,40.2734438154593,40.7439686891146,1800021.52366649,0.0,1.0
2021-04-20,46.24,46.37,45.82,46.07,2268405,40.2908706626318,40.4041451692525,39.924906872011,40.1427424616662,2603345.26097204,0.0,1.0
2021-04-21,46.87,46.96,46.26,46.26,1348477,40.8398163485629,40.9182371608388,40.3082975098042,40.3082975098042,1547585.72983211,0.0,1.0
2021-04-22,46.95,47.08,46.58,46.83,1911714,40.9095237372526,41.0227982438733,40.5871270645629,40.8049626542181,2193987.22107997,0.0,1.0
2021-04-23,47.28,47.39,46.79,47.29,1537002,41.1970667155975,41.2929143750458,40.7701089598733,41.2057801391837,1763947.29900726,0.0,1.0
2021-04-26,46.98,47.31,46.82,47.28,1595015,40.9356640080112,41.2232069863562,40.7962492306319,41.1970667155975,1830526.18091978,0.0,1.0
2021-04-27,46.37,47.14,46.3,46.7,3287511,40.4041451692525,41.0750787853906,40.343151204149,40.6916881475974,3772926.87251327,0.0,1.0
2021-04-28,46.47,46.72,46.21,46.5,2391919,40.4912794051146,40.7091149947698,40.2647303918731,40.5174196758732,2745096.66187431,0.0,1.0
2021-04-29,46.69,46.76,46.19,46.35,1752716,40.6829747240112,40.7439686891146,40.2473035447007,40.3867183220801,2011512.44704093,0.0,1.0
2021-04-30,45.46,46.82,45.29,46.24,2845720,39.6112236229074,40.7962492306319,39.4630954219419,40.2908706626318,3265903.43261163,0.0,1.0
2021-05-03,46.15,46.195,45.47,45.61,1771300,40.2124498503559,40.2516602564938,39.6199370464936,39.7419249767006,2032840.45871869,0.0,1.0
2021-05-04,45.83,45.9938,45.435,45.69,2049340,39.9336202955972,40.0763461739393,39.5894400639419,39.8116323653902,2351934.32262777,0.0,1.0
2021-05-05,45.73,46.31,45.6,46.08,1527800,39.8464860597351,40.3518646277352,39.7332115531144,40.1514558852524,1753386.58207555,0.0,1.0
2021-05-06,46.5,46.54,45.75,45.82,2689041,40.5174196758732,40.552273370218,39.8639129069075,39.924906872011,3086090.0694142,0.0,1.0
2021-05-07,47.05,47.39,46.71,46.84,2429110,40.9966579731147,41.2929143750458,40.7004015711836,40.8136760778043,2787779.0812839,0.0,1.0
2021-05-10,47.5,47.8,47.12,47.12,1655615,41.3887620344941,41.6501647420804,41.0576519382182,41.0576519382182,1900074.04508641,0.0,1.0
2021-05-11,47.05,47.35,46.88,46.94,2381651,40.9966579731147,41.258060680701,40.8485297721492,40.9008103136664,2733312.54521981,0.0,1.0
2021-05-12,46.01,47.0,45.97,46.49,2616652,40.0904619201489,40.9530908551837,40.0556082258041,40.508706252287,3003012.50606176,0.0,1.0
2021-05-13,46.64,46.925,46.11,46.2,2361292,40.6394076060801,40.8877401782871,40.177596156011,40.2560169682869,2709947.44676158,0.0,1.0
2021-05-14,47.11,47.395,47.05,47.23,1766882,41.048938514632,41.2972710868389,40.9966579731147,41.1534995976665,2027770.12103077,0.0,1.0
2021-05-17,47.56,47.665,46.92,46.96,1372569,41.4410425760114,41.5325335236666,40.883383466494,40.9182371608388,1575235.02262918,0.0,1.0
2021-05-18,47.88,48.11,47.61,47.89,1813872,41.7198721307701,41.9202808732529,41.4846096939424,41.7285855543563,2081698.40712302,0.0,1.0
2021-05-19,47.35,47.74,47.0,47.47,2493429,41.258060680701,41.5978842005632,40.9530908551837,41.3626217637355,2861595.07262604,0.0,1.0
2021-05-20,48.07,48.26,47.24,47.38,2702912,41.8854271789081,42.050982227046,41.1622130212527,41.2842009514596,3102009.18531941,0.0,1.0
2021-05-21,47.78,48.08,47.245,48.02,2255242,41.632737894908,41.8941406024943,41.1665697330458,41.841860060977,2588238.68446998,0.0,1.0
2021-05-24,47.66,48.01,47.5,47.93,1989174,41.5281768118735,41.8331466373908,41.3887620344941,41.7634392487011,2282884.54052464,0.0,1.0
2021-05-25,47.16,47.99,47.025,47.88,1910924,41.092505632563,41.8157197902184,40.9748744141492,41.7198721307701,2193080.57400585,0.0,1.0
2021-05-26,47.38,47.53,47.096,47.24,1477058,41.2842009514596,41.4149023052528,41.0367397216113,41.1622130212527,1695152.2962085,0.0,1.0
2021-05-27,47.67,47.75,47.32,47.53,2196743,41.5368902354597,41.6065976241494,41.2319204099424,41.4149023052528,2521102.04245869,0.0,1.0
2021-05-28,48.11,48.2275,47.44,47.9,1689596,41.9202808732529,42.0226636003908,41.3364814929769,41.7372989779425,1939072.49347331,0.0,1.0
2021-06-01,48.67,49.2487,48.56,49.15,2709434,42.4082325940806,42.9124784170145,42.3123849346323,42.8264769262187,3109494.18812625,0.0,1.0
2021-06-02,48.76,49.07,48.64,48.67,2686319,42.4866534063565,42.756769537529,42.382092323322,42.4082325940806,3082966.15379933,0.0,1.0
2021-06-03,48.08,48.57,47.775,48.27,1467542,41.8941406024943,42.3210983582185,41.6283811831149,42.0596956506322,1684231.2157562,0.0,1.0
2021-06-04,48.46,48.615,48.215,48.6,1654394,42.2252506987702,42.3603087643565,42.0117718209081,42.3472386289772,1898672.75891236,0.0,1.0
2021-06-07,49.94,50.21,48.86,48.86,3635194,43.5148373895292,43.7500998263568,42.5737876422186,42.5737876422186,4171946.84045134,0.0,1.0
2021-06-08,49.71,50.1,49.375,50.1,2707756,43.3144286470464,43.6542521669085,43.0225289569084,43.6542521669085,3107568.42383464,0.0,1.0
2021-06-09,49.54,50.12,49.445,50.12,2368572,43.1663004460808,43.671679014081,43.0835229220118,43.671679014081,2718302.37169777,0.0,1.0
2021-06-10,49.39,49.76,49.14,49.14,1617058,43.3728111991011,43.6977340608882,43.1532687249206,43.1532687249206,1841395.39061409,0.387003,1.0
2021-06-11,49.34,49.69,48.97,49.33,1969714,43.328902704265,43.6362621681177,43.0039798424778,43.3201210052977,2242975.99741509,0.0,1.0
2021-06-14,48.97,49.35,48.86,49.3,1274089,43.0039798424778,43.3376844032322,42.9073811538384,43.2937759083961,1450845.67890089,0.0,1.0
2021-06-15,48.68,49.03,48.16,48.77,1924430,42.7493105724284,43.0566700362811,42.292662226133,42.8283458631334,2191409.66592384,0.0,1.0
2021-06-16,47.69,48.695,47.47,48.64,3238880,41.8799223746736,42.7624831208792,41.6867249973948,42.7141837765595,3688215.69959283,0.0,1.0
2021-06-17,47.26,47.87,47.065,47.43,2870495,41.5023093190831,42.0379929560836,41.3310661892223,41.6515982015259,3268723.98008037,0.0,1.0
2021-06-18,46.82,47.065,46.19,46.73,3541652,41.1159145645254,41.3310661892223,40.5626675295906,41.0368792738205,4032991.80855553,0.0,1.0
2021-06-21,47.16,47.35,46.69,47.01,2116512,41.4144923294109,41.5813446097881,41.0017524779516,41.2827668449026,2410139.55033117,0.0,1.0
2021-06-22,47.13,47.25,46.375,46.77,1466642,41.3881472325093,41.4935276201159,40.7251289604841,41.0720060696893,1670111.90599288,0.0,1.0
2021-06-23,47.45,47.835,47.225,47.71,1669789,41.6691615994603,42.0072570096983,41.4715733726979,41.8974857726081,1901441.85792848,0.0,1.0
2021-06-24,48.32,48.88,47.62,47.8,2816821,42.4331694096085,42.9249445517728,41.8184504819031,41.976521063313,3207603.68866483,0.0,1.0
2021-06-25,48.56,48.83,48.25,48.82,1792754,42.6439301848218,42.8810360569367,42.3716975168379,42.8722543579695,2041466.01550778,0.0,1.0
2021-06-28,48.27,48.54,48.015,48.5,1483523,42.3892609147724,42.6263667868873,42.1653275911083,42.5912399910185,1689334.83775473,0.0,1.0
2021-06-29,48.28,48.42,48.02,48.15,1194269,42.3980426137396,42.5209863992807,42.1697184405919,42.2838805271657,1359952.10546146,0.0,1.0
2021-06-30,47.99,48.28,47.685,47.95,1499213,42.1433733436902,42.3980426137396,41.87553152519,42.1082465478213,1707201.53992542,0.0,1.0
2021-07-01,47.97,48.22,47.48,48.13,1967620,42.1258099457558,42.3453524199363,41.695506696362,42.2663171292313,2240591.49299537,0.0,1.0
2021-07-02,48.4,48.48,47.97,48.2,1227791,42.5034230013462,42.573676593084,42.1258099457558,42.3277890220018,1398124.67334967,0.0,1.0
2021-07-06,47.65,48.39,47.21,48.39,1905953,41.8447955788047,42.494641302379,41.458400824247,42.494641302379,2170369.31818593,0.0,1.0
2021-07-07,47.86,48.04,47.1,47.83,2104481,42.0292112571164,42.1872818385263,41.3618021356076,42.0028661602147,2396439.46787,0.0,1.0
2021-07-08,47.22,47.57,46.965,47.0,1869088,41.4671825232143,41.774541987067,41.2432491995501,41.2739851459354,2128389.96984159,0.0,1.0
2021-07-09,47.85,48.03,47.53,47.74,914220,42.0204295581491,42.1785001395591,41.7394151911981,41.9238308695097,1041051.39952136,0.0,1.0
2021-07-12,47.85,47.98,47.41,47.65,879111,42.0204295581491,42.134591644723,41.6340348035914,41.8447955788047,1001071.66424343,0.0,1.0
2021-07-13,46.96,47.705,46.935,47.52,1401145,41.2388583500665,41.8930949231244,41.2169041026485,41.7306334922309,1595528.38833362,0.0,1.0
2021-07-14,47.88,47.98,47.32,47.52,1724098,42.0467746550508,42.134591644723,41.5549995128865,41.7306334922309,1963285.24404627,0.0,1.0
2021-07-15,48.4,48.46,47.68,47.69,1189897,42.5034230013462,42.5561131951496,41.8711406757064,41.8799223746736,1354973.56996814,0.0,1.0
2021-07-16,48.45,48.77,48.17,48.72,1820945,42.5473314961824,42.8283458631334,42.3014439251002,42.7844373682973,2073568.00409248,0.0,1.0
2021-07-19,46.93,47.85,46.55,47.75,2782216,41.2125132531649,42.0204295581491,40.8788086924105,41.9326125684769,3168197.87422144,0.0,1.0
2021-07-20,46.87,47.27,46.65,46.71,1662398,41.1598230593615,41.5110910180504,40.9666256820827,41.019315875886,1893025.49108696,0.0,1.0
2021-07-21,47.42,47.58,46.69,46.69,1887643,41.6428165025587,41.7833236860342,41.0017524779516,41.0017524779516,2149519.13866105,0.0,1.0
2021-07-22,47.81,47.96,47.255,47.54,1035771,41.9853027622803,42.1170282467886,41.4979184695995,41.7481968901653,1179465.39031485,0.0,1.0
2021-07-23,47.99,48.14,47.76,48.12,1265520,42.1433733436902,42.2750988281985,41.9413942674441,42.2575354302641,1441087.88598179,0.0,1.0
2021-07-26,48.74,48.915,47.12,47.47,2009176,42.8020007662317,42.9556804981581,41.379365533542,41.6867249973948,2287912.63228188,0.0,1.0
2021-07-27,48.92,48.94,48.425,48.51,2621519,42.9600713476417,42.9776347455761,42.5253772487643,42.6000216899857,2985207.08781458,0.0,1.0
2021-07-28,49.31,49.365,48.55,48.89,1486106,43.3025576073633,43.350856951683,42.6351484858546,42.93372625074,1692276.18203178,0.0,1.0
2021-07-29,49.74,49.91,49.39,49.6,1805694,43.6801706629538,43.8294595453965,43.3728111991011,43.5572268774127,2056201.20518839,0.0,1.0
2021-07-30,49.02,49.82,48.98,49.5,1986874,43.0478883373139,43.7504242546915,43.012761541445,43.4694098877405,2262516.63535321,0.0,1.0
2021-08-02,48.88,49.59,48.84,49.43,2303031,42.9249445517728,43.5484451784455,42.8898177559039,43.4079379949699,2622534.66965401,0.0,1.0
2021-08-03,49.84,49.855,48.86,49.1,2630783,43.767987652626,43.7811602010768,42.9073811538384,43.1181419290517,2995756.29934481,0.0,1.0
2021-08-04,49.05,49.87,48.83,49.87,1511041,43.0742334342156,43.7943327495276,42.8810360569367,43.7943327495276,1720670.45982822,0.0,1.0
2021-08-05,49.19,49.47,49.1,49.18,1082374,43.1971772197567,43.4430647908388,43.1181419290517,43.1883955207894,1232533.70906952,0.0,1.0
2021-08-06,48.84,49.26,48.74,49.24,1184152,42.8898177559039,43.2586491125272,42.8020007662317,43.2410857145928,1348431.5556934,0.0,1.0
2021-08-09,48.43,48.94,48.355,48.94,1383382,42.5297680982479,42.9776347455761,42.4639053559938,42.9776347455761,1575301.09511131,0.0,1.0
2021-08-10,48.76,48.85,48.15,48.37,915265,42.8195641641662,42.8985994548712,42.2838805271657,42.4770779044446,1042241.37426759,0.0,1.0
2021-08-11,49.31,49.35,48.79,49.22,889624,43.3025576073633,43.3376844032322,42.8459092610678,43.2235223166583,1013043.15181006,0.0,1.0
2021-08-12,49.08,49.365,48.975,49.15,1168909,43.1005785311172,43.350856951683,43.0083706919614,43.1620504238878,1331073.86664382,0.0,1.0
2021-08-13,49.62,49.62,49.19,49.37,1423698,43.5747902753471,43.5747902753471,43.1971772197567,43.3552478011666,1621210.20694774,0.0,1.0
2021-08-16,49.54,49.79,49.15,49.25,1313601,43.5045366836094,43.7240791577899,43.1620504238878,43.24986741356,1495839.2503584,0.0,1.0
2021-08-17,49.5,49.53,48.72,48.76,1814154,43.4694098877405,43.4957549846421,42.7844373682973,42.8195641641662,2065834.8763397,0.0,1.0
2021-08-18,49.91,50.18,49.34,49.49,3126944,43.8294595453965,44.0665654175115,43.328902704265,43.4606281887733,3560750.61519648,0.0,1.0
2021-08-19,48.82,49.47,48.44,49.15,2450373,42.8722543579695,43.4430647908388,42.5385497972151,43.1620504238878,2790317.69267721,0.0,1.0
2021-08-20,48.55,48.805,48.19,48.19,1448343,42.6351484858546,42.8590818095187,42.3190073230346,42.3190073230346,1649274.25251796,0.0,1.0
2021-08-23,49.25,49.36,48.505,48.82,1035390,43.24986741356,43.3464661021994,42.5956308405021,42.8722543579695,1179031.5334935,0.0,1.0
2021-08-24,49.39,49.76,49.09,49.4,2473742,43.3728111991011,43.6977340608882,43.1093602300845,43.3815928980683,2816928.71645203,0.0,1.0
2021-08-25,49.57,49.605,48.97,49.34,1130593,43.530881780511,43.5616177268963,43.0039798424778,43.328902704265,1287442.21843654,0.0,1.0
2021-08-26,49.31,49.44,48.97,49.4,2404815,43.3025576073633,43.4167196939372,43.0039798424778,43.3815928980683,2738439.34866877,0.0,1.0
2021-08-27,49.97,49.99,49.26,49.57,1805475,43.8821497391998,43.8997131371343,43.2586491125272,43.530881780511,2055951.822921,0.0,1.0
2021-08-30,50.3,50.415,49.64,50.0,1459553,44.1719458051181,44.2729353432411,43.5923536732816,43.9084948361015,1662039.43615935,0.0,1.0
2021-08-31,51.11,51.29,50.39,50.54,2803165,44.8832634214629,45.0413340028729,44.2509810958231,44.3827065803314,3192053.16700499,0.0,1.0
2021-09-01,50.34,51.49,50.32,51.45,1995466,44.207072600987,45.2169679822173,44.1895092030525,45.1818411863484,2272300.61910404,0.0,1.0
2021-09-02,50.49,50.64,50.25,50.38,1463459,44.3387980854953,44.4705235700036,44.128037310282,44.2421993968559,1666487.32262709,0.0,1.0
2021-09-03,50.32,50.82,50.25,50.72,1534746,44.1895092030525,44.6285941514136,44.128037310282,44.5407771617414,1747664.09749274,0.0,1.0
2021-09-07,50.43,50.84,50.34,50.34,1528536,44.286107891692,44.646157549348,44.207072600987,44.207072600987,1740592.57292423,0.0,1.0
2021-09-08,49.86,50.53,49.845,50.43,1928337,43.7855510505604,44.3739248813642,43.7723785021096,44.286107891692,2195858.69112339,0.0,1.0
2021-09-09,49.87,50.02,49.67,49.76,1447612,43.7943327495276,43.9260582340359,43.6186987701832,43.6977340608882,1648441.83956151,0.0,1.0
2021-09-10,50.01,50.465,49.99,50.19,3150607,43.9172765350687,44.3168438380772,43.8997131371343,44.0753471164787,3587696.42612479,0.0,1.0
2021-09-13,50.17,51.04,50.08,50.33,2088724,44.0577837185442,44.8217915286924,43.9787484278393,44.1982909020198,2378496.47066774,0.0,1.0
2021-09-14,50.42,50.65,49.79,50.25,1944117,44.2773261927248,44.4793052689708,43.7240791577899,44.128037310282,2213827.87915739,0.0,1.0
2021-09-15,51.0,51.0,50.31,50.36,1775063,44.7866647328235,44.7866647328235,44.1807275040853,44.2246359989214,2021320.71097612,0.0,1.0
2021-09-16,50.82,50.91,50.31,50.52,2866209,44.6285941514136,44.7076294421185,44.1807275040853,44.365143182397,3263843.3755231,0.0,1.0
2021-09-17,49.7,50.86,49.66,50.75,2713915,43.6450438670849,44.6637209472824,43.609917071216,44.567122258643,3090421.35255411,0.0,1.0
2021-09-20,48.79,49.05,48.44,48.87,2267038,42.8459092610678,43.0742334342156,42.5385497972151,42.9161628528056,2581548.29545199,0.0,1.0
2021-09-21,48.88,49.18,48.58,48.94,1926065,42.9249445517728,43.1883955207894,42.6614935827562,42.9776347455761,2193271.49244068,0.0,1.0
2021-09-22,49.57,50.15,49.16,49.16,2448874,43.530881780511,44.0402203206098,43.170832122855,43.170832122855,2788610.73368716,0.0,1.0
2021-09-23,49.78,50.04,49.665,49.88,1458397,43.7152974588227,43.9436216319704,43.6143079206996,43.8031144484949,1660723.0621817,0.0,1.0
2021-09-24,49.27,49.655,49.25,49.4,1908508,43.2674308114944,43.6055262217324,43.24986741356,43.3815928980683,2173278.77797217,0.0,1.0
2021-09-27,49.73,49.79,49.11,49.11,1239100,43.6713889639865,43.7240791577899,43.1269236280189,43.1269236280189,1411002.59144071,0.0,1.0
2021-09-28,48.56,49.34,48.46,49.27,2127723,42.6439301848218,43.328902704265,42.5561131951496,43.2674308114944,2422905.87270437,0.0,1.0
2021-09-29,48.17,48.67,47.92,48.38,2123566,42.3014439251002,42.7405288734612,42.0819014509197,42.4858596034118,2418172.16455118,0.0,1.0
2021-09-30,48.26,48.62,47.94,48.46,2068026,42.3804792158052,42.6966203786251,42.0994648488541,42.5561131951496,2354926.99956965,0.0,1.0
2021-10-01,48.53,48.76,48.12,48.76,1926233,42.6175850879201,42.8195641641662,42.2575354302641,42.8195641641662,2193462.79938552,0.0,1.0
2021-10-04,48.1,48.445,47.855,48.21,1606227,42.2399720323296,42.5429406466987,42.0248204076327,42.3365707209691,1829061.78633043,0.0,1.0
2021-10-05,48.13,48.34,47.94,48.13,1365430,42.2663171292313,42.4507328075429,42.0994648488541,42.2663171292313,1554858.58157605,0.0,1.0
2021-10-06,48.03,48.12,47.15,47.25,2049720,42.1785001395591,42.2575354302641,41.4057106304437,41.4935276201159,2334081.37497203,0.0,1.0
2021-10-07,47.85,48.45,47.79,48.21,1758063,42.0204295581491,42.5473314961824,41.9677393643458,42.3365707209691,2001962.27012834,0.0,1.0
2021-10-08,48.05,48.175,47.715,48.1,1020798,42.1960635374935,42.3058347745838,41.9018766220917,42.2399720323296,1162415.15885521,0.0,1.0
2021-10-11,47.91,48.33,47.91,47.96,890230,42.0731197519525,42.4419511085757,42.0731197519525,42.1170282467886,1013733.22328969,0.0,1.0
2021-10-12,48.32,48.69,48.02,48.18,1279180,42.4331694096085,42.7580922713956,42.1697184405919,42.3102256240674,1456642.9625689,0.0,1.0
2021-10-13,48.8,48.85,48.195,48.51,2135982,42.8546909600351,42.8985994548712,42.3233981725182,42.6000216899857,2432310.65876095,0.0,1.0
2021-10-14,48.96,49.18,48.69,49.03,1228966,42.9951981435106,43.1883955207894,42.7580922713956,43.0566700362811,1399462.68323179,0.0,1.0
2021-10-15,50.08,50.2,49.08,49.18,2305545,43.9787484278393,44.0841288154459,43.1005785311172,43.1883955207894,2625397.44143585,0.0,1.0
2021-10-18,49.82,49.995,49.655,49.74,1080496,43.7504242546915,43.9041039866179,43.6055262217324,43.6801706629538,1230395.17072175,0.0,1.0
2021-10-19,49.89,50.278,49.67,50.19,1425115,43.8118961474621,44.1526260673902,43.6186987701832,44.0753471164787,1622823.789929,0.0,1.0
2021-10-20,50.08,50.37,49.74,49.91,961668,43.9787484278393,44.2334176978886,43.6801706629538,43.8294595453965,1095081.94665935,0.0,1.0
2021-10-21,49.42,49.85,49.155,49.82,1308283,43.3991562960027,43.7767693515932,43.1664412733714,43.7504242546915,1489783.47456849,0.0,1.0
2021-10-22,49.53,50.125,49.385,49.67,2598356,43.4957549846421,44.0182660731918,43.3684203496174,43.6186987701832,2958830.64279357,0.0,1.0
2021-10-25,49.57,49.84,49.33,49.73,1209715,43.530881780511,43.767987652626,43.3201210052977,43.6713889639865,1377540.9570694,0.0,1.0
2021-10-26,49.75,49.86,49.44,49.67,1248115,43.688952361921,43.7855510505604,43.4167196939372,43.6186987701832,1421268.2587491,0.0,1.0
2021-10-27,49.14,49.77,49.06,49.75,1357085,43.1532687249206,43.7065157598554,43.0830151331828,43.688952361921,1545355.86458341,0.0,1.0
2021-10-28,48.79,49.3,48.705,49.04,1212150,42.8459092610678,43.2937759083961,42.7712648198465,43.0654517352483,1380313.76903789,0.0,1.0
2021-10-29,48.35,48.6,48.04,48.34,1977294,42.4595145065101,42.6790569806907,42.1872818385263,42.4507328075429,2251607.58456957,0.0,1.0
2021-11-01,48.19,48.52,47.965,48.16,1249837,42.3190073230346,42.6088033889529,42.1214190962722,42.292662226133,1423229.1549338,0.0,1.0
2021-11-02,48.03,48.53,47.86,48.15,1698916,42.1785001395591,42.6175850879201,42.0292112571164,42.2838805271657,1934609.69949163,0.0,1.0
2021-11-03,48.83,48.855,47.78,48.05,3036827,42.8810360569367,42.9029903043548,41.9589576653786,42.1960635374935,3458131.52026237,0.0,1.0
2021-11-04,49.01,49.05,48.3,48.87,1342566,43.0391066383467,43.0742334342156,42.415606011674,42.9161628528056,1528822.61736759,0.0,1.0
2021-11-05,49.67,49.89,49.15,49.44,1891458,43.6186987701832,43.8118961474621,43.1620504238878,43.4167196939372,2153863.40053366,0.0,1.0
2021-11-08,49.91,50.235,49.735,49.92,1152627,43.8294595453965,44.1148647618312,43.6757798134702,43.8382412443637,1312533.0352389,0.0,1.0
2021-11-09,49.84,50.13,49.57,49.91,1224809,43.767987652626,44.0226569226754,43.530881780511,43.8294595453965,1394728.9750786,0.0,1.0
2021-11-10,48.75,49.93,48.73,49.62,1819334,42.810782465199,43.847022943331,42.7932190672645,43.5747902753471,2071733.5071392,0.0,1.0
2021-11-11,48.67,49.255,48.37,49.22,3849383,42.7405288734612,43.2542582630436,42.4770779044446,43.2235223166583,4383414.88858671,0.0,1.0
2021-11-12,48.78,49.2,48.73,48.92,1503261,42.8371275621006,43.2059589187239,42.7932190672645,42.9600713476417,1711811.12631083,0.0,1.0
2021-11-15,48.51,48.855,48.43,48.79,1481937,42.6000216899857,42.9029903043548,42.5297680982479,42.8459092610678,1687528.80909681,0.0,1.0
2021-11-16,48.01,48.51,47.805,48.38,2287842,42.1609367416247,42.6000216899857,41.9809119127966,42.4858596034118,2605238.47212241,0.0,1.0
2021-11-17,48.01,48.11,47.585,48.08,1820144,42.1609367416247,42.2487537312969,41.7877145355178,42.2224086343952,2072655.879909,0.0,1.0
2021-11-18,47.54,47.77,47.23,47.59,2079060,41.7481968901653,41.9501759664114,41.4759642221815,41.7921053850014,2367491.76641168,0.0,1.0
2021-11-19,47.27,47.605,47.17,47.58,1328144,41.5110910180504,41.8052779334522,41.4232740283782,41.7833236860342,1512399.82713778,0.0,1.0
2021-11-22,46.66,47.27,46.61,47.2,1813689,40.9754073810499,41.5110910180504,40.9314988862138,41.4496191252798,2065305.36604592,0.0,1.0
2021-11-23,46.65,46.82,46.24,46.58,3104106,40.9666256820827,41.1159145645254,40.6065760244267,40.9051537893122,3534744.2580152,0.0,1.0
2021-11-24,46.03,46.175,45.51,45.78,2605655,40.422160346115,40.5494949811397,39.9655119998196,40.2026178719345,2967142.24630815,0.0,1.0
2021-11-26,44.23,44.87,43.67,44.87,3006336,38.8414545320154,39.4034832659175,38.349679389851,39.4034832659175,3423410.44850414,0.0,1.0
2021-11-29,44.67,45.17,44.26,44.81,2300383,39.2278492865731,39.6669342349341,38.867799628917,39.3507930721142,2619519.30780901,0.0,1.0
2021-11-30,45.31,45.47,44.75,45.21,3449420,39.7898780204752,39.9303852039507,39.2981028783108,39.702061030803,3927964.29583358,0.0,1.0
2021-12-01,45.56,46.72,45.52,46.26,3252565,40.0094204946557,41.0280975748532,39.9742936987868,40.6241394223611,3703799.24447529,0.0,1.0
2021-12-02,46.86,46.895,45.8,45.9,2009081,41.1510413603943,41.1817773067796,40.220181269869,40.3079982595412,2287804.45275949,0.0,1.0
2021-12-03,46.7,47.27,46.375,47.01,2404087,41.0105341769188,41.5110910180504,40.7251289604841,41.2827668449026,2737610.35190776,0.0,1.0
2021-12-06,46.6,47.03,46.545,46.9,1381173,40.9227171872466,41.3003302428371,40.8744178429269,41.1861681562632,1572785.63653291,0.0,1.0
2021-12-07,47.52,47.555,46.71,47.03,2322631,41.7306334922309,41.7613694386161,41.019315875886,41.3003302428371,2644853.81321969,0.0,1.0
2021-12-08,47.87,47.915,47.49,47.79,982507,42.0379929560836,42.0775106014361,41.7042883953292,41.9677393643458,1118811.97894329,0.0,1.0
2021-12-09,47.94,47.985,47.42,47.64,952492,42.0994648488541,42.1389824942066,41.6428165025587,41.8360138798375,1084632.9435288,0.0,1.0
2021-12-10,48.08,48.18,47.76,48.18,1027357,42.2224086343952,42.3102256240674,41.9413942674441,42.3102256240674,1169884.10082701,0.0,1.0
2021-12-13,46.43,47.47,46.43,47.33,1733531,41.3509892296693,42.2772228889167,41.3509892296693,42.1525375886334,1946455.11097592,0.657687,1.0
2021-12-14,46.85,46.98,46.05,46.05,3070833,41.7250451305192,41.8408243379251,41.0125577003289,41.0125577003289,3448013.6714045,0.0,1.0
2021-12-15,47.34,47.39,46.36,46.6,2875280,42.1614436815107,42.2059741458976,41.2886465795276,41.5023928085847,3228441.51704634,0.0,1.0
2021-12-16,47.93,48.29,47.55,47.71,2188158,42.6869031612761,43.0075225048617,42.3484716319357,42.4909691179737,2456922.50252395,0.0,1.0
2021-12-17,48.83,49.01,47.89,47.95,2221985,43.4884515202402,43.648761192033,42.6512787897666,42.7047153470308,2494904.36557629,0.0,1.0
2021-12-20,48.38,48.66,48.1,48.57,1622292,43.0876773407581,43.3370479413247,42.8383067401915,43.2568931054283,1821552.97764814,0.0,1.0
2021-12-21,48.68,48.89,48.47,48.59,1484314,43.3548601270795,43.5418880775044,43.1678321766545,43.2747052911831,1666627.57781263,0.0,1.0
2021-12-22,49.34,49.35,48.6,48.73,2440854,43.9426622569865,43.9515683498638,43.2836113840604,43.3993905914664,2740656.35021584,0.0,1.0
2021-12-23,49.72,49.815,49.28,49.35,1853244,44.2810937863269,44.365701668662,43.8892256997222,43.9515683498638,2080872.07882954,0.0,1.0
2021-12-27,50.28,50.28,49.71,50.2,1132448,44.7798349874601,44.7798349874601,44.2721876934495,44.708586244441,1271542.99375925,0.0,1.0
2021-12-28,50.34,50.85,50.17,50.55,1142413,44.8332715447243,45.2874822814707,44.6818679658089,45.0202994951493,1282731.96308306,0.0,1.0
2021-12-29,50.19,50.83,50.035,50.47,1725452,44.6996801515637,45.2696700957159,44.5616357119643,44.9490507521303,1937383.79304646,0.0,1.0
2021-12-30,50.68,50.72,50.12,50.12,1169057,45.1360787025552,45.1717030740647,44.637337501422,44.637337501422,1312648.56104228,0.0,1.0
2021-12-31,50.6,51.06,50.545,50.9,628476,45.0648299595362,45.4745102318956,45.0158464487106,45.3320127458575,705669.712468772,0.0,1.0
2022-01-03,50.42,51.01,50.32,50.6,2372515,44.9045202877434,45.4299797675087,44.8154593589696,45.0648299595362,2663923.48773517,0.0,1.0
2022-01-04,50.54,51.03,50.29,50.37,1547425,45.0113934022719,45.4477919532635,44.7887410803374,44.8599898233565,1737490.30164555,0.0,1.0
2022-01-05,50.24,51.04,50.17,50.68,1337944,44.7442106159506,45.4566980461409,44.6818679658089,45.1360787025552,1502279.41525105,0.0,1.0
2022-01-06,50.45,50.76,50.195,50.34,2050431,44.9312385663755,45.2073274455742,44.7041331980024,44.8332715447243,2302278.93222185,0.0,1.0
2022-01-07,50.76,50.82,50.26,50.69,1019310,45.2073274455742,45.2607640028385,44.7620228017053,45.1449847954326,1144508.61228837,0.0,1.0
2022-01-10,50.44,50.67,50.2,50.57,1830588,44.9223324734981,45.1271726096778,44.708586244441,45.0381116809041,2055433.3142535,0.0,1.0
2022-01-11,50.52,50.67,50.18,50.44,2670460,44.9935812165172,45.1271726096778,44.6907740586863,44.9223324734981,2998464.12648909,0.0,1.0
2022-01-12,51.39,51.43,50.72,50.84,1756474,45.7684112968491,45.8040356683586,45.1717030740647,45.2785761885933,1972216.1268511,0.0,1.0
2022-01-13,51.29,51.58,51.2,51.42,2757049,45.6793503680753,45.9376270615193,45.5991955321789,45.7951295754812,3095688.57854925,0.0,1.0
2022-01-14,51.27,51.5,50.98,51.21,1657881,45.6615381823206,45.8663783185003,45.4032614888766,45.6081016250563,1861513.26156836,0.0,1.0
2022-01-18,50.53,51.24,50.45,51.02,2242327,45.0024873093945,45.6348199036884,44.9312385663755,45.4388858603861,2517744.90887634,0.0,1.0
2022-01-19,49.92,50.8894,49.83,50.73,1443095,44.4592156438744,45.3225722874075,44.379060807978,45.1806091669421,1620345.77886049,0.0,1.0
2022-01-20,49.63,50.46,49.61,50.06,1777121,44.2009389504305,44.9401446592529,44.1831267646757,44.5839009441577,1995399.13233316,0.0,1.0
2022-01-21,49.09,49.9,48.86,49.82,2363856,43.720009935052,44.4414034581197,43.5151697988723,44.3701547151006,2654200.93024647,0.0,1.0
2022-01-24,48.29,48.58,46.725,48.42,3770050,43.0075225048617,43.2657991983057,41.6137189695519,43.1233017122676,4233113.27639066,0.0,1.0
2022-01-25,48.05,48.34,47.08,47.74,2597464,42.7937762758046,43.0520529692486,41.9298852666989,42.5176873966059,2916502.25947846,0.0,1.0
2022-01-26,47.83,48.66,47.705,48.46,2205118,42.5978422325023,43.3370479413247,42.4865160715351,43.1589260837771,2475965.64549754,0.0,1.0
2022-01-27,47.25,48.31,47.13,48.06,2860984,42.0812888456143,43.0253346906165,41.9744157310858,42.802682368682,3212389.58473793,0.0,1.0
2022-01-28,47.36,47.46,46.56,47.33,2428860,42.1792558672655,42.2683167960393,41.4667684370752,42.1525375886334,2727189.16526152,0.0,1.0
2022-01-31,48.55,48.84,47.6,47.79,3637607,43.2390809196736,43.4973576131175,42.3930020963226,42.5622178609928,4084402.72303857,0.0,1.0
2022-02-01,49.18,49.24,48.64,48.79,2523626,43.8001647709484,43.8536013282127,43.31923575557,43.4528271487306,2833594.97228012,0.0,1.0
2022-02-02,49.38,49.41,48.97,49.28,1633558,43.978286628496,44.0050049071281,43.6131368205235,43.8892256997222,1834202.74467293,0.0,1.0
2022-02-03,48.49,49.24,48.47,48.85,2189141,43.1856443624093,43.8536013282127,43.1678321766545,43.5062637059949,2458026.24129418,0.0,1.0
2022-02-04,48.27,48.71,47.865,48.09,2246189,42.989710319107,43.3815784057116,42.6290135575731,42.8294006473141,2522081.2660794,0.0,1.0
2022-02-07,48.29,48.68,48.075,48.25,1175908,43.0075225048617,43.3548601270795,42.8160415079981,42.9718981333522,1320341.04762907,0.0,1.0
2022-02-08,49.4,49.45,48.26,48.31,1684106,43.9960988142507,44.0406292786376,42.9808042262296,43.0253346906165,1890959.39508738,0.0,1.0
2022-02-09,50.24,50.26,49.575,49.74,1658922,44.7442106159506,44.7620228017053,44.1519554396049,44.2989059720816,1862682.12429451,0.0,1.0
2022-02-10,49.74,50.44,49.71,49.83,2093071,44.2989059720816,44.9223324734981,44.2721876934495,44.379060807978,2350156.26809413,0.0,1.0
2022-02-11,50.32,51.14,49.94,49.94,2943020,44.8154593589696,45.5457589749146,44.4770278296292,44.4770278296292,3304501.80625807,0.0,1.0
2022-02-14,49.76,50.4,49.51,50.34,2650006,44.3167181578364,44.8867081019886,44.0940658359019,44.8332715447243,2975497.8265845,0.0,1.0
2022-02-15,50.72,50.95,49.94,50.17,2003952,45.1717030740647,45.3765432102444,44.4770278296292,44.6818679658089,2250091.0641635,0.0,1.0
2022-02-16,51.33,51.65,50.48,50.56,2350732,45.7149747395848,45.9999697116609,44.9579568450076,45.0292055880267,2639464.95097847,0.0,1.0
2022-02-17,50.48,51.38,50.36,51.33,2139949,44.9579568450076,45.7595052039717,44.8510837304791,45.7149747395848,2402792.14405616,0.0,1.0
2022-02-18,50.21,50.73,50.11,50.53,1822944,44.7174923373184,45.1806091669421,44.6284314085446,45.0024873093945,2046850.42599347,0.0,1.0
2022-02-22,50.46,50.58,49.71,49.76,2271752,44.9401446592529,45.0470177737814,44.2721876934495,44.3167181578364,2550784.08823942,0.0,1.0
2022-02-23,49.26,50.77,49.15,50.74,4184286,43.8714135139674,45.2162335384516,43.7734464923163,45.1895152598195,4698228.5695987,0.0,1.0
2022-02-24,48.41,48.49,47.15,47.78,7765527,43.1143956193903,43.1856443624093,41.9922279168405,42.5533117681154,8719342.03574755,0.0,1.0
2022-02-25,50.07,50.1,48.55,48.69,1813568,44.5928070370351,44.6195253156673,43.2390809196736,43.3637662199569,2036322.80167034,0.0,1.0
2022-02-28,50.34,50.475,49.17,49.46,3157617,44.8332715447243,44.953503798569,43.791258678071,44.049535371515,3545457.07469579,0.0,1.0
2022-03-01,49.73,50.7495,49.4,50.1,2212915,44.2899998792042,45.197976048053,43.9960988142507,44.6195253156673,2484720.326262,0.0,1.0
2022-03-02,49.96,50.17,49.4,49.69,2550718,44.494840015384,44.6818679658089,43.9960988142507,44.2543755076947,2864014.5966575,0.0,1.0
2022-03-03,49.93,50.545,49.58,49.94,2923751,44.4681217367518,45.0158464487106,44.1564084860436,44.4770278296292,3282866.05614261,0.0,1.0
2022-03-04,49.07,49.35,48.54,48.99,2253725,43.7021977492972,43.9515683498638,43.2301748267962,43.6309490062782,2530542.8890422,0.0,1.0
2022-03-07,46.99,48.69,46.95,48.54,2605622,41.8497304308025,43.3637662199569,41.814106059293,43.2301748267962,2925662.2807272,0.0,1.0
2022-03-08,47.88,48.42,46.58,47.0,3332745,42.6423726968892,43.1233017122676,41.48458062283,41.8586365236799,3742095.49112733,0.0,1.0
2022-03-09,49.68,49.83,48.59,48.8,2020003,44.2454694148174,44.379060807978,43.2747052911831,43.461733241608,2268113.55755201,0.0,1.0
2022-03-10,49.22,49.735,48.76,49.49,1931189,43.8357891424579,44.2944529256429,43.4261088700985,44.0762536501472,2168390.8158034,0.0,1.0
2022-03-11,49.15,49.76,48.88,49.56,1699484,43.7734464923163,44.3167181578364,43.5329819846271,44.1385963002888,1908226.2260218,0.0,1.0
2022-03-14,48.77,49.55,48.54,49.41,2298688,43.4350149629759,44.1296902074114,43.2301748267962,44.0050049071281,2581028.55163191,0.0,1.0
2022-03-15,49.43,49.46,48.62,48.87,4284427,44.0228170928829,44.049535371515,43.3014235698152,43.5240758917497,4810669.5708085,0.0,1.0
2022-03-16,50.35,50.62,49.63,49.97,3100820,44.8421776376017,45.0826421452909,44.2009389504305,44.5037461082613,3481683.87944395,0.0,1.0
2022-03-17,51.46,51.49,50.19,50.37,2279948,45.8307539469908,45.8574722256229,44.6996801515637,44.8599898233565,2559986.77690755,0.0,1.0
2022-03-18,52.59,52.65,50.83,51.43,4100320,46.8371424421345,46.8905789993988,45.2696700957159,45.8040356683586,4603949.29230386,0.0,1.0
2022-03-21,52.2,52.89,51.9162,52.56,2285787,46.4898048199168,47.1043252284559,46.2370499040568,46.8104241635024,2566542.96274616,0.0,1.0
2022-03-22,53.09,53.24,52.57,52.73,2567167,47.2824470860035,47.4160384791642,46.8193302563798,46.9618277424178,2882483.97512287,0.0,1.0
2022-03-23,52.76,53.33,52.67,53.2,1978051,46.98854602105,47.4961933150606,46.9083911851536,47.3804141076547,2221008.7265362,0.0,1.0
2022-03-24,53.61,53.65,52.53,52.76,1748778,47.7455639156272,47.7811882871367,46.7837058848703,46.98854602105,1963574.8515961,0.0,1.0
2022-03-25,53.58,53.93,53.26,53.9,2374447,47.718845636995,48.0305588877033,47.4338506649189,48.0038406090712,2666092.78916353,0.0,1.0
2022-03-28,53.65,53.69,53.24,53.4,1119475,47.7811882871367,47.8168126586462,47.4160384791642,47.5585359652022,1256976.56134201,0.0,1.0
2022-03-29,54.54,54.62,53.81,54.29,2311317,48.5738305532234,48.6450792962424,47.9236857731747,48.3511782312889,2595208.73162091,0.0,1.0
2022-03-30,54.55,54.87,54.18,54.54,2982706,48.5827366461008,48.8677316181769,48.2532112096378,48.5738305532234,3349062.31168554,0.0,1.0
2022-03-31,54.97,55.175,54.32,54.38,2232096,48.9567925469507,49.1393674509369,48.3778965099211,48.4313330671853,2506257.26761673,0.0,1.0
2022-04-01,55.36,55.79,54.915,55.48,1788073,49.3041301691684,49.6870921628957,48.9078090361251,49.411003283697,2007696.33173451,0.0,1.0
2022-04-04,55.07,55.83,55.02,55.63,3203558,49.0458534757245,49.7227165344052,49.0013230113376,49.5445946768577,3597040.86192159,0.0,1.0
2022-04-05,54.14,55.23,54.03,55.2,2254213,48.2175868381282,49.1883509617625,48.1196198164771,49.1616326831304,2531090.82853342,0.0,1.0
2022-04-06,53.61,54.335,53.41,53.81,3024664,47.7455639156272,48.3912556492371,47.5674420580796,47.9236857731747,3396173.8796623,0.0,1.0
2022-04-07,53.43,53.91,53.37,53.5,1786386,47.5852542438344,48.0127467019485,47.5318176865701,47.647596893976,2005802.12287858,0.0,1.0
2022-04-08,53.16,53.55,52.9,53.5,1698935,47.3447897361451,47.6921273583629,47.1132313213333,47.647596893976,1907609.79409418,0.0,1.0
2022-04-11,53.24,53.47,52.782,52.8,1656217,47.4160384791642,47.6208786153439,47.0081394253802,47.0241703925595,1859644.87772945,0.0,1.0
2022-04-12,53.12,53.87,52.96,53.63,1786611,47.3091653646356,47.977122330439,47.1666678785976,47.7633761013819,2006054.75891449,0.0,1.0
2022-04-13,53.5,53.66,53.04,53.29,1414423,47.647596893976,47.7900943800141,47.2379166216166,47.4605689435511,1588152.08809759,0.0,1.0
2022-04-14,52.66,53.38,52.595,53.37,1689740,46.8994850922762,47.5407237794475,46.8415954885732,47.5318176865701,1897285.4014266,0.0,1.0
2022-04-18,53.42,53.54,52.61,52.63,1287178,47.576348150957,47.6832212654855,46.8549546278893,46.8727668136441,1445277.98858847,0.0,1.0
2022-04-19,53.18,53.34,52.83,52.95,1451754,47.3626019218999,47.505099407938,47.0508886711916,47.1577617857202,1630068.33634918,0.0,1.0
2022-04-20,52.77,53.45,52.61,53.45,2262774,46.9974521139274,47.6030664295891,46.8549546278893,47.6030664295891,2540703.34899314,0.0,1.0
2022-04-21,51.74,52.92,51.485,52.65,2008094,46.0801245475574,47.131043507088,45.8530191791842,46.8905789993988,2254741.81287792,0.0,1.0
2022-04-22,51.48,51.89,51.14,51.42,2062069,45.8485661327455,46.213715940718,45.5457589749146,45.7951295754812,2315346.39082601,0.0,1.0
2022-04-25,51.28,51.425,50.56,50.92,2474724,45.6704442751979,45.7995826219199,45.0292055880267,45.3498249316123,2778686.49482171,0.0,1.0
2022-04-26,50.41,51.21,50.365,51.21,2204699,44.895614194866,45.6081016250563,44.8555367769178,45.6081016250563,2475495.18105733,0.0,1.0
2022-04-27,50.15,50.59,49.92,50.28,2257878,44.6640557800541,45.0559238666588,44.4592156438744,44.7798349874601,2535205.98885171,0.0,1.0
2022-04-28,50.51,50.51,49.035,50.23,2986510,44.9846751236398,44.9846751236398,43.6710264242264,44.7353045230732,3353333.54493268,0.0,1.0
2022-04-29,49.43,51.01,49.31,50.67,2411917,44.0228170928829,45.4299797675087,43.9159439783543,45.1271726096778,2708165.11034398,0.0,1.0
2022-05-02,49.7,49.825,49.06,49.43,3552713,44.2632816005721,44.3746077615393,43.6932916564199,44.0228170928829,3989081.46244895,0.0,1.0
2022-05-03,49.4,49.95,49.2,49.95,2046584,43.9960988142507,44.4859339225066,43.8179769567032,44.4859339225066,2297959.41742118,0.0,1.0
2022-05-04,50.49,50.56,48.96,49.45,2502292,44.966862937885,45.0292055880267,43.6042307276461,44.0406292786376,2809640.58476841,0.0,1.0
2022-05-05,49.1,50.04,48.83,49.92,3084588,43.7289160279294,44.566088758403,43.4884515202402,44.4592156438744,3463458.15439989,0.0,1.0
2022-05-06,48.43,49.36,48.27,48.8,3355641,43.132207805145,43.9604744427412,42.989710319107,43.461733241608,3767803.73414167,0.0,1.0
2022-05-09,47.54,48.11,47.2,47.8,2783292,42.3395655390583,42.8472128330689,42.0367583812274,42.5711239538701,3125154.92295113,0.0,1.0
2022-05-10,47.63,48.12,47.37,47.95,2373232,42.4197203749547,42.8561189259463,42.1881619601429,42.7047153470308,2664728.55456961,0.0,1.0
2022-05-11,47.95,48.35,47.55,47.63,3156277,42.7047153470308,43.060959062126,42.3484716319357,42.4197203749547,3543952.48674858,0.0,1.0
2022-05-12,48.15,48.605,47.18,47.45,3253073,42.8828372045784,43.2880644304991,42.0189461954727,42.2594107031619,3652637.6322245,0.0,1.0
2022-05-13,48.9,48.965,48.12,48.33,2410798,43.5507941703818,43.6086837740848,42.8561189259463,43.0431468763712,2706908.66712538,0.0,1.0
2022-05-16,49.78,49.92,48.65,48.75,2013487,44.3345303435911,44.4592156438744,43.3281418484473,43.4172027772211,2260797.21795202,0.0,1.0
2022-05-17,50.9,51.12,50.03,50.37,3655995,45.3320127458575,45.5279467891599,44.5571826655256,44.8599898233565,4105049.26272009,0.0,1.0
2022-05-18,49.66,50.93,49.41,50.79,2218697,44.2276572290626,45.3587310244897,44.0050049071281,45.2340457242064,2491212.5109715,0.0,1.0
2022-05-19,50.75,51.09,49.71,49.86,1988291,45.1984213526969,45.5012285105277,44.2721876934495,44.4057790866102,2232506.47323724,0.0,1.0
2022-05-20,51.11,51.54,50.79,51.39,2586477,45.5190406962825,45.9020026900098,45.2340457242064,45.7684112968491,2904165.7611382,0.0,1.0
2022-05-23,51.02,51.7738,50.96,51.41,3387303,45.4388858603861,46.1102271414829,45.3854493031218,45.7862234826039,3803354.67711513,0.0,1.0
2022-05-24,51.2,51.26,50.47,50.87,2090986,45.5991955321789,45.6526320894432,44.9490507521303,45.3052944672254,2347815.17416135,0.0,1.0
2022-05-25,51.6,51.99,50.74,50.89,2247363,45.9554392472741,46.3027768694918,45.1895152598195,45.3231066529802,2523399.46477344,0.0,1.0
2022-05-26,51.97,52.195,51.67,51.72,2427885,46.2849646837371,46.4853517734781,46.0177818974157,46.0623123618026,2726094.40910591,0.0,1.0
2022-05-27,53.16,53.33,52.395,52.395,4116622,47.3447897361451,47.4961933150606,46.6634736310257,46.6634736310257,4622253.61522576,0.0,1.0
2022-05-31,52.07,53.095,51.715,53.0,4658085,46.3740256125109,47.2869001324422,46.0578593153639,47.2022922501071,5230222.79706002,0.0,1.0
2022-06-01,51.65,52.39,51.42,52.31,2133665,45.9999697116609,46.659020584587,45.7951295754812,46.5877718415679,2395736.30027986,0.0,1.0
2022-06-02,51.5,51.99,51.28,51.86,2356616,45.8663783185003,46.3027768694918,45.6704442751979,46.1869976620859,2646071.66402425,0.0,1.0
2022-06-03,51.23,51.5,51.01,51.23,1353840,45.625913810811,45.8663783185003,45.4299797675087,45.625913810811,1520127.87048149,0.0,1.0
2022-06-06,50.49,51.73,50.48,51.71,2834923,44.966862937885,46.07121845468,44.9579568450076,46.0534062689252,3183127.59481843,0.0,1.0
2022-06-07,50.67,50.7,49.88,50.37,2806635,45.1271726096778,45.15389088831,44.4235912723649,44.8599898233565,3151365.06955682,0.0,1.0
2022-06-08,50.48,50.72,50.1106,50.47,4067606,44.9579568450076,45.1717030740647,44.6289657741173,44.9490507521303,4567217.13550916,0.0,1.0
2022-06-09,49.12,49.94,49.03,49.78,2996288,44.4177640157952,45.1592657766452,44.3363796761898,45.0145825062355,3313486.61557261,0.753457,1.0
2022-06-10,47.41,48.5,47.34,48.45,3728959,42.871461563291,43.8571163429574,42.8081626324867,43.8119028209544,4123720.99628574,0.0,1.0
2022-06-13,46.04,46.37,45.53,45.53,4835617,41.6326110604074,41.9310203056276,41.1714331359763,41.1714331359763,5347534.08468591,0.0,1.0
2022-06-14,45.5,46.13,45.43,45.98,2898952,41.1443050227745,41.7139954000129,41.0810060919702,41.5783548340038,3205846.2508235,0.0,1.0
2022-06-15,46.32,46.78,45.31,45.76,2041993,41.8858067836245,42.3017711860526,40.9724936391629,41.3794153371904,2258166.26258656,0.0,1.0
2022-06-16,45.27,45.535,44.67,45.42,2848856,40.9363228215605,41.1759544881766,40.3937605575239,41.0719633875696,3150446.8948558,0.0,1.0
2022-06-17,45.81,45.94,44.97,45.1,3798852,41.4246288591934,41.5421840164013,40.6650416895422,40.7825968467501,4201013.13910453,0.0,1.0
2022-06-21,46.38,46.68,45.84,46.33,2513997,41.9400630100282,42.2113441420465,41.4517569723952,41.8948494880251,2780138.42831186,0.0,1.0
2022-06-22,45.95,46.43,45.86,45.98,2506978,41.5512267208019,41.9852765320312,41.4698423811965,41.5783548340038,2772376.36987332,0.0,1.0
2022-06-23,45.69,46.12,45.66,46.05,2336344,41.3161164063861,41.7049526956123,41.2889882931843,41.641653764808,2583678.3958596,0.0,1.0
2022-06-24,47.33,47.42,45.87,46.17,2664762,42.7991199280861,42.8805042676916,41.4788850855971,41.7501662176154,2946863.99327651,0.0,1.0
2022-06-27,47.56,47.7,47.05,47.23,1432976,43.0071021293001,43.1336999909087,42.545924204869,42.70869288408,1584676.37170952,0.0,1.0
2022-06-28,47.11,47.97,47.06,47.53,1833856,42.6001804312727,43.3778530097251,42.5549669092696,42.9799740160983,2027995.07620346,0.0,1.0
2022-06-29,46.76,47.29,46.51,47.29,2231479,42.2836857772513,42.7629491104837,42.0576181672361,42.7629491104837,2467711.98210297,0.0,1.0
2022-06-30,46.59,46.84,45.97,46.5,1904070,42.129959802441,42.3560274124562,41.5693121296032,42.0485754628355,2105642.20132154,0.0,1.0
2022-07-01,46.46,46.56,45.64,46.14,2364216,42.012404645233,42.1028316892391,41.270902884383,41.7230381044135,2614501.03338618,0.0,1.0
2022-07-05,45.68,45.93,45.02,45.76,1702897,41.3070737019855,41.5331413120007,40.7102552115452,41.3794153371904,1883172.25086465,0.0,1.0
2022-07-06,45.66,45.75,45.11,45.36,1225472,41.2889882931843,41.3703726327898,40.7916395511507,41.017707161166,1355205.19715027,0.0,1.0
2022-07-07,45.55,46.22,45.53,46.13,1673461,41.1895185447776,41.7953797396184,41.1714331359763,41.7139954000129,1850620.04225987,0.0,1.0
2022-07-08,45.96,46.03,45.32,45.79,2035664,41.5602694252026,41.6235683560068,40.9815363435635,41.4065434503922,2251167.25021192,0.0,1.0
2022-07-11,45.19,45.4479,44.93,45.28,1697682,40.8639811863556,41.0971925328473,40.6288708719397,40.9453655259611,1877405.17083088,0.0,1.0
2022-07-12,45.14,45.615,44.77,44.77,2134264,40.8187676643526,41.2482961233815,40.48418760153,40.48418760153,2360205.42688101,0.0,1.0
2022-07-13,45.12,45.58,44.39,44.74,2633015,40.8006822555513,41.2166466579794,40.1405648343068,40.4570594883282,2911756.13328956,0.0,1.0
2022-07-14,44.4,44.64,43.82,44.64,3167621,40.1496075387074,40.3666324443221,39.6251306834721,40.3666324443221,3502957.58842498,0.0,1.0
2022-07-15,45.45,45.475,44.6,44.74,2095740,41.0990915007715,41.121698261773,40.3304616267196,40.4570594883282,2317603.12750981,0.0,1.0
2022-07-18,45.56,46.27,45.44,45.97,1585962,41.1985612491782,41.8405932616215,41.0900487963708,41.5693121296032,1753858.06030887,0.0,1.0
2022-07-19,45.66,46.3,45.43,45.97,1600299,41.2889882931843,41.8677213748233,41.0810060919702,41.5693121296032,1769712.83048032,0.0,1.0
2022-07-20,45.48,45.9,45.28,45.74,1350599,41.1262196139733,41.5060131987989,40.9453655259611,41.3613299283891,1493578.62445324,0.0,1.0
2022-07-21,45.35,45.56,44.73,45.37,1729858,41.0086644567654,41.1985612491782,40.4480167839275,41.0267498655666,1912987.44641409,0.0,1.0
2022-07-22,45.55,45.82,45.365,45.6,1087656,41.1895185447776,41.433671563594,41.0222285133663,41.2347320667806,1202799.46331836,0.0,1.0
2022-07-25,45.7,46.1,45.605,45.75,1362213,41.3251591107867,41.6868672868111,41.2392534189809,41.3703726327898,1506422.12733189,0.0,1.0
2022-07-26,45.21,45.89,45.06,45.69,1505988,40.8820665951568,41.4969704943983,40.7464260291477,41.3161164063861,1665417.70390996,0.0,1.0
2022-07-27,45.71,45.765,44.63,45.36,1579774,41.3342018151873,41.3839366893907,40.3575897399215,41.017707161166,1747014.97473861,0.0,1.0
2022-07-28,46.91,47.03,45.59,45.9,1776543,42.4193263432605,42.5278387960678,41.22568936238,41.5060131987989,1964614.7007528,0.0,1.0
2022-07-29,46.8,47.1,46.695,46.79,1555095,42.3198565948538,42.5911377268721,42.2249081986474,42.3108138904532,1719723.36051937,0.0,1.0
2022-08-01,46.05,47.37,46.01,46.7,2854149,41.641653764808,42.8352907456885,41.6054829472056,42.2294295508477,3156300.23227071,0.0,1.0
2022-08-02,44.6,45.94,44.56,45.77,2755728,40.3304616267196,41.5421840164013,40.2942908091172,41.388458041591,3047460.0052327,0.0,1.0
2022-08-03,45.5,45.55,44.65,44.93,2266581,41.1443050227745,41.1895185447776,40.3756751487227,40.6288708719397,2506530.01534271,0.0,1.0
2022-08-04,45.83,46.81,45.495,45.7,2470686,41.4427142679946,42.3288992992544,41.1397836705742,41.3251591107867,2732242.3586393,0.0,1.0
2022-08-05,45.34,45.81,45.01,45.52,1489358,40.9996217523648,41.4246288591934,40.7012125071446,41.1623904315757,1647027.18790583,0.0,1.0
2022-08-08,46.39,46.43,45.65,45.66,1944720,41.9491057144288,41.9852765320312,41.2799455887837,41.2889882931843,2150595.56726067,0.0,1.0
2022-08-09,46.29,46.49,46.07,46.45,941468,41.8586786704227,42.0395327584349,41.6597391736093,42.0033619408324,1041135.43724432,0.0,1.0
2022-08-10,47.16,48.03,47.06,47.11,1685086,42.6453939532757,43.4321092361288,42.5549669092696,42.6001804312727,1863475.70964099,0.0,1.0
2022-08-11,47.8,47.93,47.245,47.7,3081802,43.2241270349148,43.3416821921227,42.7222569406809,43.1336999909087,3408053.45776003,0.0,1.0
2022-08-12,48.66,48.69,48.04,48.14,2283441,44.0017996133672,44.028927726569,43.4411519405294,43.5315789845355,2525174.8800348,0.0,1.0
2022-08-15,48.41,48.7402,48.06,48.34,1430685,43.7757320033519,44.0743221026601,43.4592373493306,43.7124330725477,1582142.83760456,0.0,1.0
2022-08-16,48.45,48.66,48.15,48.15,1618327,43.8119028209544,44.0017996133672,43.5406216889361,43.5406216889361,1789649.34416176,0.0,1.0
2022-08-17,48.14,48.24,47.71,47.78,1337729,43.5315789845355,43.6220060285416,43.1427426953093,43.2060416261135,1479346.1565655,0.0,1.0
2022-08-18,47.85,48.28,47.37,48.15,1896569,43.2693405569178,43.658176846144,42.8352907456885,43.5406216889361,2097347.11650213,0.0,1.0
2022-08-19,47.5,47.57,47.04,47.04,912132,42.9528459028965,43.0161448337007,42.5368815004684,42.5368815004684,1008693.81502561,0.0,1.0
2022-08-22,47.07,47.395,46.8021,47.2,1448684,42.5640096136702,42.8578975066901,42.3217555627779,42.6815647708782,1602047.28123404,0.0,1.0
2022-08-23,47.37,47.61,46.96,47.23,1364940,42.8352907456885,43.0523156513032,42.4645398652635,42.70869288408,1509437.81808013,0.0,1.0
2022-08-24,47.12,47.67,47.06,47.37,1531728,42.6092231356733,43.1065718777068,42.5549669092696,42.8352907456885,1693882.63968543,0.0,1.0
2022-08-25,47.63,47.63,47.1,47.24,1010819,43.0704010601044,43.0704010601044,42.5911377268721,42.7177355884806,1117828.20185058,0.0,1.0
2022-08-26,46.54,47.76,46.4,47.61,3032404,42.0847462804379,43.1879562173123,41.9581484188294,43.0523156513032,3353425.99476714,0.0,1.0
2022-08-29,45.92,46.58,45.89,46.42,2129350,41.5240986076001,42.1209170980404,41.4969704943983,41.9762338276306,2354771.21186933,0.0,1.0
2022-08-30,45.17,46.1,44.865,46.1,2013514,40.8458957775544,41.6868672868111,40.5700932933358,41.6868672868111,2226672.36569651,0.0,1.0
2022-08-31,44.25,45.47,44.21,45.16,4167244,40.0139669726983,41.1171769095727,39.9777961550958,40.8368530731538,4608404.5384907,0.0,1.0
2022-09-01,44.68,44.84,43.65,43.94,2591773,40.4028032619245,40.5474865323343,39.4714047086617,39.7336431362794,2866148.09594487,0.0,1.0
2022-09-02,45.58,45.949,45.0624,45.08,2058803,41.2166466579794,41.5503224503619,40.7485962782038,40.7645114379489,2276755.83408562,0.0,1.0
2022-09-06,45.0,45.69,44.81,45.42,2101315,40.692169802744,41.3161164063861,40.5203584191324,41.0719633875696,2323768.31853345,0.0,1.0
2022-09-07,45.49,45.66,44.26,44.95,3735116,41.1352623183739,41.2889882931843,40.0230096770989,40.646956280741,4130529.80007632,0.0,1.0
2022-09-08,45.88,45.95,45.125,45.32,1122488,41.4879277899977,41.5512267208019,40.8052036077516,40.9815363435635,1241318.9133157,0.0,1.0
2022-09-09,46.66,46.68,45.96,46.03,868014,42.1932587332452,42.2113441420465,41.5602694252026,41.6235683560068,959905.313217435,0.0,1.0
2022-09-12,47.75,47.835,46.93,47.04,1543160,43.1789135129117,43.2557765003169,42.4374117520617,42.5368815004684,1706524.87534143,0.0,1.0
2022-09-13,46.31,47.22,46.25,46.93,2533384,41.8767640792239,42.6996501796794,41.8225078528202,42.4374117520617,2801577.81098005,0.0,1.0
2022-09-14,46.46,46.93,46.22,46.49,1912068,42.012404645233,42.4374117520617,41.7953797396184,42.0395327584349,2114486.90047976,0.0,1.0
2022-09-15,46.2,46.57,45.94,46.12,2998947,41.7772943308172,42.1118743936398,41.5421840164013,41.7049526956123,3316427.10757831,0.0,1.0
2022-09-16,45.96,46.165,45.52,45.93,1684703,41.5602694252026,41.7456448654151,41.1623904315757,41.5331413120007,1863052.16378232,0.0,1.0
2022-09-19,46.6,46.64,45.5805,45.59,2013579,42.1390025068416,42.175173324444,41.2170987931994,41.22568936238,2226744.24684745,0.0,1.0
2022-09-20,46.87,46.99,45.855,46.2,2872838,42.383155525658,42.4916679784654,41.4653210289962,41.7772943308172,3176967.7219641,0.0,1.0
2022-09-21,46.82,47.53,46.61,46.77,2468474,42.337942003655,42.9799740160983,42.1480452112422,42.2927284816519,2729796.18777934,0.0,1.0
2022-09-22,46.3,46.97,46.1,46.96,1636942,41.8677213748233,42.4735825696641,41.6868672868111,42.4645398652635,1810234.99992946,0.0,1.0
2022-09-23,44.92,45.78,44.66,45.69,3380372,40.6198281675391,41.3975007459916,40.3847178531233,41.3161164063861,3738231.23066154,0.0,1.0
2022-09-26,43.81,44.99,43.78,44.53,1627927,39.6160879790715,40.6831270983434,39.5889598658696,40.2671626959154,1800265.63722488,0.0,1.0
2022-09-27,44.22,44.57,43.94,44.28,2427434,39.9868388594965,40.3033335135178,39.7336431362794,40.0410950859001,2684411.53493451,0.0,1.0
2022-09-28,45.27,45.425,44.17,44.28,2611595,40.9363228215605,41.0764847397699,39.9416253374934,40.0410950859001,2888068.52939248,0.0,1.0
2022-09-29,44.84,45.29,44.43,44.99,2375300,40.5474865323343,40.9544082303617,40.1767356519093,40.6831270983434,2626758.42841863,0.0,1.0
2022-09-30,44.23,45.11,44.16,44.88,2635988,39.9958815638971,40.7916395511507,39.9325826330928,40.5836573499367,2915043.86654754,0.0,1.0
2022-10-03,45.26,45.34,44.47,44.72,2860023,40.9272801171599,40.9996217523648,40.2129064695117,40.4389740795269,3162796.0765887,0.0,1.0
2022-10-04,46.0,46.05,45.41,45.81,2466106,41.596440242805,41.641653764808,41.062920683169,41.4246288591934,2727177.5021571,0.0,1.0
2022-10-05,45.37,45.73,44.93,45.61,1474090,41.0267498655666,41.3522872239885,40.6288708719397,41.2437747711812,1630142.85848003,0.0,1.0
2022-10-06,45.76,46.19,45.17,45.19,1761441,41.3794153371904,41.7682516264166,40.8458957775544,40.8639811863556,1947913.94472788,0.0,1.0
2022-10-07,45.43,45.84,45.315,45.55,1511914,41.0810060919702,41.4517569723952,40.9770149913632,41.1895185447776,1671971.05314871,0.0,1.0
2022-10-10,45.41,46.06,45.365,45.6,1253725,41.062920683169,41.6506964692087,41.0222285133663,41.2347320667806,1386449.16880779,0.0,1.0
2022-10-11,45.52,46.05,44.97,45.39,1574399,41.1623904315757,41.641653764808,40.6650416895422,41.0448352743678,1741070.95648713,0.0,1.0
2022-10-12,45.64,45.98,45.2,45.53,4388293,41.270902884383,41.5783548340038,40.8730238907562,41.1714331359763,4852854.6390437,0.0,1.0
2022-10-13,45.77,46.18,44.64,44.73,2318447,41.388458041591,41.759208922016,40.3666324443221,40.4480167839275,2563886.75034391,0.0,1.0
2022-10-14,45.21,45.99,45.13,45.92,1466274,40.8820665951568,41.5873975384044,40.809724959952,41.5240986076001,1621499.42654448,0.0,1.0
2022-10-17,46.25,46.545,45.72,45.74,1669602,41.8225078528202,42.0892676326382,41.3432445195879,41.3613299283891,1846352.51362127,0.0,1.0
2022-10-18,46.27,46.86,45.905,46.67,1631132,41.8405932616215,42.3741128212574,41.5105345509992,42.2023014376459,1803809.93089855,0.0,1.0
2022-10-19,46.02,46.25,45.7,45.88,1334319,41.6145256516062,41.8225078528202,41.3251591107867,41.4879277899977,1475575.16080037,0.0,1.0
2022-10-20,46.28,46.65,45.88,46.12,1962092,41.8496359660221,42.1842160288446,41.4879277899977,41.7049526956123,2169806.63424947,0.0,1.0
2022-10-21,47.43,47.52,46.15,46.31,2310692,42.8895469720922,42.9709313116977,41.7320808088141,41.8767640792239,2555310.77610386,0.0,1.0
2022-10-24,48.06,48.25,47.0,47.21,3107722,43.4592373493306,43.6310487329422,42.500710682866,42.6906074752788,3436717.44903044,0.0,1.0
2022-10-25,49.04,49.05,48.02,48.18,3423222,44.3454223805904,44.354465084991,43.4230665317282,43.5677498021379,3785617.4970943,0.0,1.0
2022-10-26,49.43,49.6,48.97,49.21,3285597,44.6980878522142,44.8518138270245,44.2821234497861,44.4991483554007,3633422.98325978,0.0,1.0
2022-10-27,49.26,49.85,49.205,49.52,1747782,44.5443618774038,45.0778814370398,44.4946270032004,44.7794721918196,1932808.95025402,0.0,1.0
2022-10-28,49.78,49.78,49.0058,49.34,3201232,45.0145825062355,45.0145825062355,44.3144963315403,44.6167035126087,3540126.77864835,0.0,1.0
2022-10-31,50.57,50.62,49.25,49.25,2452213,45.7289561538837,45.7741696758867,44.5353191730032,44.5353191730032,2711813.73553982,0.0,1.0
2022-11-01,51.59,51.73,50.86,51.36,3649687,46.6513120027459,46.7779098643544,45.9911945815013,46.4433298015318,4036056.95631706,0.0,1.0
2022-11-02,50.72,52.27,50.66,51.79,1865914,45.8645967198928,47.2662159019873,45.8103404934892,46.8321660907581,2063446.8598511,0.0,1.0
2022-11-03,51.33,51.6,50.345,50.68,2210902,46.41620168833,46.6603547071465,45.5254953048699,45.8284259022904,2444956.6214405,0.0,1.0
2022-11-04,52.82,52.86,51.94,52.56,3011141,47.7635646440209,47.7997354616233,46.9678066567672,47.528454329605,3329912.01149619,0.0,1.0
2022-11-07,52.45,53.21,52.415,52.98,2437072,47.4289845811983,48.1162301156446,47.3973351157962,47.9082479144306,2695069.85082434,0.0,1.0
2022-11-08,52.31,52.93,51.97,52.75,2479189,47.3023867195898,47.8630343924276,46.994934769969,47.7002657132166,2741645.51904718,0.0,1.0
2022-11-09,51.88,52.73,51.76,52.2,1962394,46.9135504303635,47.6821803044154,46.8050379775562,47.2029169711831,2170140.60513542,0.0,1.0
2022-11-10,53.13,53.585,52.82,53.49,2143975,48.0438884804398,48.4553315306675,47.7635646440209,48.3694258388617,2370944.47083267,0.0,1.0
2022-11-11,53.61,53.82,52.64,52.82,4262622,48.477938291669,48.6678350840818,47.6007959648099,47.7635646440209,4713879.62180049,0.0,1.0
2022-11-14,53.58,54.11,53.27,53.63,1576976,48.4508101784672,48.9300735116995,48.1704863420483,48.4960237004703,1743920.76765625,0.0,1.0
2022-11-15,53.6,54.55,53.31,54.45,2020322,48.4688955872684,49.3279525053264,48.2066571596507,49.2375254613203,2234201.08686044,0.0,1.0
2022-11-16,53.66,54.0,53.54,53.85,1662674,48.5231518136721,48.8306037632928,48.4146393608648,48.6949631972837,1838691.08879406,0.0,1.0
2022-11-17,53.32,53.55,52.87,52.96,1569810,48.2156998640514,48.4236820652654,47.8087781660239,47.8901625056294,1735996.14723018,0.0,1.0
2022-11-18,53.35,53.7462,53.14,53.5,2407348,48.2428279772532,48.6010999256053,48.0529311848404,48.3784685432623,2662199.15342767,0.0,1.0
2022-11-21,53.03,53.43,52.765,52.922,986263,47.9534614364337,48.3151696124581,47.7138297698175,47.8558002289071,1090672.60888622,0.0,1.0
2022-11-22,53.7,54.19,53.09,53.23,3571351,48.5593226312745,49.0024151469044,48.0077176628373,48.1343155244459,3949428.00492204,0.0,1.0
2022-11-23,54.27,54.53,53.73,53.73,2261076,49.0747567821093,49.3098670965251,48.5864507444764,48.5864507444764,2500442.23478933,0.0,1.0
2022-11-25,54.0,54.4,53.72,54.37,636717,48.8306037632928,49.1923119393172,48.5774080400757,49.1651838261154,704122.319819571,0.0,1.0
2022-11-28,53.41,54.555,53.4,54.03,2040544,48.2970842036568,49.3324738575267,48.2880414992562,48.8577318764947,2256563.86585234,0.0,1.0
2022-11-29,52.8,54.26,52.67,54.26,4259368,47.7454792352196,49.0657140777087,47.6279240780117,49.0657140777087,4710281.14079764,0.0,1.0
2022-11-30,53.9,54.04,52.09,52.76,5072337,48.7401767192867,48.8667745808953,47.1034472227764,47.7093084176172,5609314.17780057,0.0,1.0
2022-12-01,54.22,54.5916,53.605,54.21,3188013,49.0295432601062,49.3655701556329,48.4734169394687,49.0205005557056,3525508.36427322,0.0,1.0
2022-12-02,53.19,53.86,53.115,53.84,1761850,48.0981447068434,48.7040059016843,48.0303244238389,48.6859204928831,1948366.24304693,0.0,1.0
2022-12-05,51.78,52.435,51.51,52.35,2266007,46.8231233863575,47.4154205245974,46.578970367541,47.3385575371922,2505895.24948664,0.0,1.0
2022-12-06,52.06,52.52,51.6,51.78,1668205,47.0763191095745,47.4922835120026,46.6603547071465,46.8231233863575,1844807.62180782,0.0,1.0
2022-12-07,52.17,52.84,52.13,52.25,1082002,47.1757888579812,47.7816500528221,47.1396180403788,47.2481304931861,1196546.90904973,0.0,1.0
2022-12-08,52.57,52.84,52.18,52.21,1109506,47.5374970340056,47.7816500528221,47.1848315623818,47.2119596755837,1226962.58867555,0.0,1.0
2022-12-09,51.52,52.29,51.46,52.27,2730284,46.5880130719416,47.2843013107885,46.5337568455379,47.2662159019873,3019322.40515999,0.0,1.0
2022-12-12,52.05,52.085,51.215,51.64,1238330,47.0672764051739,47.098925870576,46.312210587723,46.6965255247489,1369424.39467168,0.0,1.0
2022-12-13,51.0,52.46,50.86,52.46,3330087,47.0623336629485,48.4096083129075,46.9331429430895,48.4096083129075,3608712.61115783,1.044534,1.0
2022-12-14,50.63,50.95,50.11,50.74,2582808,46.7209010461781,47.0161941201417,46.2410498009873,46.8224080403531,2798909.39840291,0.0,1.0
2022-12-15,49.6,50.24,49.55,50.08,1675579,45.7704264643578,46.361012612285,45.724286921551,46.2133660753032,1815773.30210629,0.0,1.0
2022-12-16,49.66,49.75,49.19,49.598,1682125,45.825793915726,45.9088450927782,45.3920822133419,45.7685808826455,1822867.00048493,0.0,1.0
2022-12-19,50.11,50.1688,49.67,49.9,1595787,46.2410498009873,46.2953099033281,45.8350218242873,46.0472637211987,1729305.17179332,0.0,1.0
2022-12-20,50.33,50.62,50.0,50.22,1262700,46.4440637893372,46.7116731376168,46.1395428068123,46.3425567951623,1368349.05938163,0.0,1.0
2022-12-21,50.92,51.12,50.25,50.4,1278839,46.9885103944576,47.1730685656849,46.3702405208464,46.5086591492668,1385838.3960961,0.0,1.0
2022-12-22,50.79,51.12,50.11,50.85,927722,46.8685475831599,47.1730685656849,46.2410498009873,46.9239150345281,1005343.72857183,0.0,1.0
2022-12-23,51.93,52.02,50.8,51.11,1760501,47.9205291591552,48.0035803362075,46.8777754917213,47.1638406571235,1907800.65525495,0.0,1.0
2022-12-27,51.42,52.0,51.31,51.38,998445,47.4499058225258,47.9851245190848,47.3483988283508,47.4129941882803,1081984.06319339,0.0,1.0
2022-12-28,50.71,51.69,50.64,51.58,951298,46.794724314669,47.6990593536825,46.7301289547395,47.5975523595076,1030892.31289429,0.0,1.0
2022-12-29,50.47,51.63,50.45,51.12,1009030,46.5732545091963,47.6436919023144,46.5547986920736,47.1730685656849,1093454.70134462,0.0,1.0
2022-12-30,49.45,50.7,49.37,50.38,1383198,45.6320078359374,46.7854964061077,45.5581845674465,46.4902033321441,1498929.02687776,0.0,1.0
2023-01-03,50.34,50.5,49.96,50.5,1714427,46.4532916978986,46.6009382348804,46.1026311725668,46.6009382348804,1857871.68197392,0.0,1.0
2023-01-04,51.56,51.77,50.56,50.75,1841187,47.5790965423848,47.7728826221734,46.6563056862486,46.8316359489145,1995237.58580477,0.0,1.0
2023-01-05,52.23,52.43,51.34,51.48,1610773,48.1973664159961,48.3819245872234,47.3760825540349,47.5052732738939,1745545.03795622,0.0,1.0
2023-01-06,53.7,54.05,52.4199,52.74,2470312,49.5538689745164,49.8768457741641,48.3726043995764,48.6679897526256,2677000.95159511,0.0,1.0
2023-01-09,54.15,54.55,53.71,53.93,1930982,49.9691248597777,50.3382412022322,49.5630968830778,49.7661108714277,2092545.65881275,0.0,1.0
2023-01-10,54.49,54.685,53.82,54.21,1300155,50.282873750864,50.4628179678106,49.6646038772527,50.0244923111459,1408937.88809719,0.0,1.0
2023-01-11,55.69,56.02,54.52,54.53,2736969,51.3902227782275,51.6947437607525,50.3105574765481,50.3197853851095,2965968.9211267,0.0,1.0
2023-01-12,56.49,56.79,55.75,55.93,3310239,52.1284554631365,52.4052927199774,51.4455902295957,51.6116925837002,3587203.94549647,0.0,1.0
2023-01-13,56.68,57.09,56.252,56.36,2807766,52.3037857258024,52.6821299768183,51.9088312393761,52.0084926518388,3042689.44726675,0.0,1.0
2023-01-17,56.55,56.86,56.07,56.08,1756143,52.1838229145047,52.4698880799069,51.7408833035593,51.7501112121207,1903078.02501753,0.0,1.0
2023-01-18,56.05,57.27,56.05,57.0,1896013,51.7224274864366,52.8482323309228,51.7224274864366,52.599078799766,2054650.8316507,0.0,1.0
2023-01-19,56.01,56.44,55.65,55.97,1688464,51.6855158521911,52.0823159203297,51.3533111439821,51.6486042179457,1829736.37934564,0.0,1.0
2023-01-20,56.87,57.08,55.99,56.44,2023775,52.4791159884683,52.6729020682569,51.6670600350684,52.0823159203297,2193102.57198864,0.0,1.0
2023-01-23,57.64,58.07,56.92,57.09,2786939,53.1896649476932,53.5864650158318,52.5252555312751,52.6821299768183,3020119.86948917,0.0,1.0
2023-01-24,58.03,58.24,57.4,57.42,1513552,53.5495533815863,53.743339461375,52.9681951422205,52.9866509593432,1640189.6377011,0.0,1.0
2023-01-25,58.13,58.13,57.56,57.8,1610364,53.6418324672,53.6418324672,53.1158416792023,53.337311484675,1745101.8172662,0.0,1.0
2023-01-26,58.46,58.5,57.86,58.28,1504922,53.9463534497249,53.9832650839704,53.3926789360432,53.7802510956204,1630837.57277478,0.0,1.0
2023-01-27,58.05,58.68,58.005,58.59,1795980,53.5680091987091,54.1493674380749,53.5264836101829,54.0663162610226,1946248.15369305,0.0,1.0
2023-01-30,57.62,58.1,57.62,57.94,1265345,53.1712091305705,53.6141487415159,53.1712091305705,53.4665022045341,1371215.36433297,0.0,1.0
2023-01-31,57.65,57.9,57.49,57.68,1911816,53.1988928562546,53.4295905702886,53.0512463192728,53.2265765819387,2071776.05552447,0.0,1.0
2023-02-01,58.94,59.0,57.63,57.7,3348265,54.3892930606703,54.4446605120385,53.1804370391318,53.2450323990614,3628411.54930738,0.0,1.0
2023-02-02,57.61,59.45,57.455,59.13,2291961,53.1619812220091,54.8599163972998,53.018948639308,54.5646233233362,2483727.47167924,0.0,1.0
2023-02-03,56.96,57.36,56.645,57.01,2032425,52.5621671655206,52.9312835079751,52.2714880458376,52.6083067083274,2202476.31029833,0.0,1.0
2023-02-06,56.45,56.81,56.07,56.33,1927224,52.0915438288911,52.4237485371001,51.7408833035593,51.9808089261547,2088473.23007658,0.0,1.0
2023-02-07,56.29,56.68,55.62,56.555,2366419,51.9438972919093,52.3037857258024,51.325627418298,52.1884368687854,2564415.31064609,0.0,1.0
2023-02-08,55.85,56.39,55.295,56.2,1520790,51.5378693152093,52.0361763775229,51.0257203900537,51.860846114857,1648033.23514452,0.0,1.0
2023-02-09,56.09,56.46,55.69,56.32,1570139,51.759339120682,52.1007717374524,51.3902227782275,51.9715810175934,1701511.22495321,0.0,1.0
2023-02-10,56.31,56.43,55.75,56.15,993607,51.962353109032,52.0730880117683,51.4455902295957,51.8147065720502,1076741.27175497,0.0,1.0
2023-02-13,57.08,57.25,56.29,56.33,1748665,52.6729020682569,52.8297765138001,51.9438972919093,51.9808089261547,1894974.34697361,0.0,1.0
2023-02-14,57.1,57.73,56.774,56.82,2034966,52.6913578853796,53.2727161247455,52.3905280662792,52.4329764456615,2205229.91365613,0.0,1.0
2023-02-15,57.44,57.44,56.33,56.58,1656498,53.005106776466,53.005106776466,51.9808089261547,52.2115066401888,1795095.81069735,0.0,1.0
2023-02-16,58.3,58.61,57.062,57.1,2261106,53.7987069127431,54.0847720781454,52.6562918328465,52.6913578853796,2450290.85947744,0.0,1.0
2023-02-17,58.54,58.59,57.73,58.09,1114176,54.0201767182158,54.0663162610226,53.2727161247455,53.6049208329545,1207398.17976209,0.0,1.0
2023-02-21,57.43,58.94,57.28,58.57,1393815,52.9958788679046,54.3892930606703,52.8574602394842,54.0478604438999,1510434.34244239,0.0,1.0
2023-02-22,57.86,58.21,57.42,57.59,882706,53.3926789360432,53.7156557356909,52.9866509593432,53.1435254048864,956561.277271339,0.0,1.0
2023-02-23,57.74,58.22,57.24,58.13,1148911,53.2819440333068,53.7248836442522,52.8205486052387,53.6418324672,1245039.42833865,0.0,1.0
2023-02-24,57.21,57.45,56.8791,56.93,934676,52.7928648795546,53.0143346850273,52.4875133852591,52.5344834398365,1012879.56397132,0.0,1.0
2023-02-27,57.55,57.8833,57.1,57.38,1311175,53.1066137706409,53.4141799629912,52.6913578853796,52.9497393250978,1420879.92233682,0.0,1.0
2023-02-28,57.64,57.89,57.23,57.81,1503112,53.1896649476932,53.4203626617273,52.8113206966773,53.3465393932364,1628876.13157935,0.0,1.0
2023-03-01,59.1,59.29,57.76,57.8,2463024,54.5369395976521,54.712269860318,53.3003998504296,53.337311484675,2669103.17069326,0.0,1.0
2023-03-02,58.76,59.18,58.31,58.88,1294354,54.2231907065658,54.610762866143,53.8079348213045,54.3339256093022,1402651.52324927,0.0,1.0
2023-03-03,60.31,60.38,59.06,59.095,1958346,55.653516533577,55.7181118935065,54.5000279634067,54.5323256433714,2122199.18194644,0.0,1.0
2023-03-06,59.8,60.4,59.8,60.24,3302121,55.1828931969475,55.7365677106292,55.1828931969475,55.5889211736474,3578406.71918454,0.0,1.0
2023-03-07,58.5,59.868,58.49,59.82,1672216,53.9832650839704,55.2456429751648,53.974037175409,55.2013490140702,1812128.92269178,0.0,1.0
2023-03-08,59.41,59.53,58.82,58.9223,1197596,54.8230047630544,54.9337396657907,54.278558157934,54.3729596625167,1297797.86181928,0.0,1.0
2023-03-09,58.39,59.69,58.31,59.56,3176717,53.8817580897954,55.0813862027725,53.8079348213045,54.9614233914748,3442510.27074652,0.0,1.0
2023-03-10,56.98,57.92,56.86,57.89,3845503,52.5806229826433,53.4480463874114,52.4698880799069,53.4203626617273,4167253.03943869,0.0,1.0
2023-03-13,55.54,56.66,55.27,55.51,5350917,51.2518041498071,52.2853299086797,51.0026506186503,51.224120424123,5798623.7774445,0.0,1.0
2023-03-14,56.6,57.14,56.29,56.3337,2788041,52.2299624573115,52.7282695196251,51.9438972919093,51.9842232523224,3021314.07291314,0.0,1.0
2023-03-15,54.78,55.37,54.59,55.1,3436947,50.5504830991435,51.0949297042639,50.3751528364777,50.8457761731071,3724513.49853054,0.0,1.0
2023-03-16,55.91,56.16,54.24,54.38,2676337,51.5932367665775,51.8239344806116,50.05217603683,50.181366756689,2900263.892087,0.0,1.0
2023-03-17,54.59,55.91,54.5,55.75,2324163,50.3751528364777,51.5932367665775,50.2921016594254,51.4455902295957,2518623.78625135,0.0,1.0
2023-03-20,55.18,55.67,54.46,54.67,1643435,50.919599441598,51.3717669611048,50.2551900251799,50.4489761049686,1780939.84034596,0.0,1.0
2023-03-21,56.23,56.38,55.4,55.86,2058570,51.8885298405411,52.0269484689615,51.122613429948,51.5470972237707,2230808.84071532,0.0,1.0
2023-03-22,56.32,57.31,56.26,56.62,1769144,51.9715810175934,52.8851439651682,51.9162135662252,52.2484182744342,1917166.80788046,0.0,1.0
2023-03-23,56.55,57.26,56.21,56.7,2082446,52.1838229145047,52.8390044223614,51.8700740234184,52.3222415429251,2256682.52578842,0.0,1.0
2023-03-24,57.04,57.21,55.94,56.27,1333094,52.6359904340115,52.7928648795546,51.6209204922616,51.9254414747866,1444632.86684667,0.0,1.0
2023-03-27,57.53,57.73,57.31,57.42,1481919,53.0881579535182,53.2727161247455,52.8851439651682,52.9866509593432,1605909.93088601,0.0,1.0
2023-03-28,58.34,58.75,57.69,57.7,1691679,53.8356185469886,54.2139627980044,53.2358044905,53.2450323990614,1833220.37572318,0.0,1.0
2023-03-29,59.29,59.43,58.41,58.79,1884563,54.712269860318,54.8414605801771,53.9002139069181,54.2508744322499,2042242.81966851,0.0,1.0
2023-03-30,59.55,59.9,59.12,59.51,1977554,54.9521954829134,55.2751722825611,54.5553954147748,54.915283848668,2143014.29933981,0.0,1.0
2023-03-31,59.53,60.27,59.38,59.91,1163186,54.9337396657907,55.6166048993315,54.7953210373703,55.2844001911225,1260508.80572256,0.0,1.0
2023-04-03,59.27,59.77,58.78,59.5,1606823,54.6938140431953,55.1552094712634,54.2416465236885,54.9060559401066,1741264.54473966,0.0,1.0
2023-04-04,59.49,59.81,58.865,59.3,1667136,54.8968280315453,55.1921211055089,54.3200837464601,54.7214977688794,1806623.88331452,0.0,1.0
2023-04-05,58.07,59.4,57.82,59.3,2082479,53.5864650158318,54.813776854493,53.3557673017977,54.7214977688794,2256718.28687099,0.0,1.0
2023-04-06,58.63,59.09,57.81,58.16,1571698,54.1032278952681,54.5277116890908,53.3465393932364,53.6695161928841,1703200.66518729,0.0,1.0
2023-04-10,59.09,59.47,58.34,58.5,1469531,54.5277116890908,54.8783722144225,53.8356185469886,53.9832650839704,1592485.43722352,0.0,1.0
2023-04-11,59.47,59.88,59.22,59.58,1673359,54.8783722144225,55.2567164654384,54.6476745003885,54.9798792085975,1813367.55655166,0.0,1.0
2023-04-12,59.61,60.26,59.32,59.94,2153609,55.0075629342816,55.6073769907702,54.7399535860021,55.3120839168066,2333799.67484423,0.0,1.0
2023-04-13,60.43,60.52,59.74,59.79,1763957,55.7642514363133,55.8473026133656,55.1275257455793,55.1736652883861,1911545.81590215,0.0,1.0
2023-04-14,59.85,60.31,59.4,60.12,1863330,55.2290327397543,55.653516533577,54.813776854493,55.4781862709111,2019233.27220842,0.0,1.0
2023-04-17,60.32,60.33,59.67,59.91,1149173,55.6627444421383,55.6719723506997,55.0629303856498,55.2844001911225,1245323.34966086,0.0,1.0
2023-04-18,59.71,60.5,59.6,60.43,1483751,55.0998420198952,55.8288467962429,54.9983350257203,55.7642514363133,1607895.21280316,0.0,1.0
2023-04-19,59.64,60.04,59.29,59.35,1187849,55.0352466599657,55.4043630024202,54.712269860318,54.7676373116862,1287235.33843146,0.0,1.0
2023-04-20,59.98,60.22,59.22,59.33,1473414,55.348995551052,55.5704653565247,54.6476745003885,54.7491814945635,1596693.32460578,0.0,1.0
2023-04-21,59.95,59.985,59.21,59.76,1932174,55.3213118253679,55.3536095053327,54.6384465918271,55.145981562702,2093837.3924619,0.0,1.0
2023-04-24,60.37,60.46,59.78,59.84,1117471,55.7088839849452,55.7919351619974,55.1644373798248,55.219804831193,1210968.86967312,0.0,1.0
2023-04-25,59.58,60.46,59.46,60.2,1774998,54.9798792085975,55.7919351619974,54.8691443058612,55.552009539402,1923510.60719432,0.0,1.0
2023-04-26,58.92,59.88,58.9,59.5,1578394,54.3708372435476,55.2567164654384,54.3523814264249,54.9060559401066,1710456.91394124,0.0,1.0
2023-04-27,59.81,59.89,59.16,59.16,1264623,55.1921211055089,55.2659443739998,54.5923070490203,54.5923070490203,1370432.95519314,0.0,1.0
2023-04-28,60.88,60.91,59.94,59.95,2103997,56.1795073215746,56.2071910472587,55.3120839168066,55.3213118253679,2280036.68004417,0.0,1.0
2023-05-01,61.08,61.62,60.782,60.94,2060751,56.3640654928019,56.8623725551155,56.0890738176733,56.2348747729428,2233172.32317237,0.0,1.0
2023-05-02,60.73,61.04,60.185,60.92,2898697,56.0410886931542,56.3271538585564,55.53816767656,56.2164189558201,3141228.56845042,0.0,1.0
2023-05-03,60.76,61.4,60.625,60.94,2303505,56.0687724188383,56.6593585667655,55.9441956532599,56.2348747729428,2496237.3485633,0.0,1.0
2023-05-04,60.57,61.46,60.4,60.95,1640578,55.8934421561724,56.7147260181337,55.7365677106292,56.2441026815042,1777843.79753084,0.0,1.0
2023-05-05,61.25,61.45,60.78,60.85,1482552,56.5209399383451,56.7054981095723,56.087228235961,56.1518235958906,1606595.89346983,0.0,1.0
2023-05-08,61.29,61.47,61.005,61.17,1075105,56.5578515725905,56.723953926695,56.2948561785917,56.4471166698542,1165058.14166982,0.0,1.0
2023-05-09,61.86,61.92,61.07,61.15,1384096,57.0838423605882,57.1392098119563,56.3548375842405,56.4286608527314,1499902.1617913,0.0,1.0
2023-05-10,62.89,62.95,62.07,62.45,3280616,58.0343169424085,58.0896843937767,57.2776284403768,57.6282889657085,3555102.41371056,0.0,1.0
2023-05-11,62.21,62.66,61.71,62.65,3548415,57.4068191602358,57.8220750454972,56.9454237321677,57.8128471369358,3845307.93343286,0.0,1.0
2023-05-12,62.12,62.46,61.73,62.21,1604999,57.3237679831836,57.6375168742699,56.9638795492904,57.4068191602358,1739287.93217586,0.0,1.0
2023-05-15,63.13,63.19,61.9201,62.27,2036875,58.2557867478812,58.3111541992494,57.1393020910419,57.462186611604,2207298.63809928,0.0,1.0
2023-05-16,62.75,63.33,62.73,62.81,1183096,57.9051262225494,58.4403449191084,57.8866704054267,57.9604936739176,1282084.65887239,0.0,1.0
2023-05-17,62.35,62.7,61.98,62.28,1987990,57.5360098800949,57.8589866797426,57.1945772633245,57.4714145201654,2154323.47078489,0.0,1.0
2023-05-18,62.16,62.21,61.67,62.04,2068853,57.360679617429,57.4068191602358,56.9085120979223,57.2499447146927,2241952.21077759,0.0,1.0
2023-05-19,60.94,62.52,60.79,62.26,1815243,56.2348747729428,57.6928843256381,56.0964561445224,57.4529587030427,1967122.8728907,0.0,1.0
2023-05-22,59.6,61.02,59.57,60.51,3495062,54.9983350257203,56.3086980414337,54.9706513000362,55.8380747048042,3787490.93227249,0.0,1.0
2023-05-23,58.89,59.74,58.77,59.34,3062186,54.3431535178635,55.1275257455793,54.2324186151272,54.7584094031248,3318396.55718032,0.0,1.0
2023-05-24,59.72,59.86,59.31,59.61,3461252,55.1090699284566,55.2382606483157,54.7307256774407,55.0075629342816,3750852.07767703,0.0,1.0
2023-05-25,60.0,60.14,59.25,59.88,2313988,55.3674513681747,55.4966420880338,54.6753582260726,55.2567164654384,2507597.45245932,0.0,1.0
2023-05-26,61.22,61.28,60.3123,60.52,2099701,56.493256212661,56.5486236640291,55.6556389525461,55.8473026133656,2275381.23729521,0.0,1.0
2023-05-30,60.24,61.795,59.92,61.69,3680663,55.5889211736474,57.0238609549393,55.2936280996839,56.926967915045,3988621.01366181,0.0,1.0
2023-05-31,59.85,60.37,59.3,59.92,3365046,55.2290327397543,55.7088839849452,54.7214977688794,55.2936280996839,3646596.60162819,0.0,1.0
2023-06-01,60.16,60.43,59.79,59.89,1801702,55.5150979051565,55.7642514363133,55.1736652883861,55.2659443739998,1952448.90867665,0.0,1.0
2023-06-02,60.66,61.115,60.46,60.6,2644033,55.9764933332247,56.3963631727667,55.7919351619974,55.9211258818565,2865257.04325967,0.0,1.0
2023-06-05,61.25,61.375,60.75,60.82,1841546,56.5209399383451,56.6362887953621,56.0595445102769,56.1241398702065,1995626.62303635,0.0,1.0
2023-06-06,62.39,62.44,61.13,61.15,2251412,57.5729215143404,57.6190610571472,56.4102050356087,56.4286608527314,2439785.77055556,0.0,1.0
2023-06-07,61.93,62.64,61.86,62.2,2294592,57.5714505857157,58.2314817485747,57.5063770907859,57.8224483518733,2468308.18251535,0.458406,1.0
2023-06-08,62.2,62.3,61.51,61.93,1501983,57.8224483518733,57.9154104874873,57.1810096161371,57.5714505857157,1615693.3036021,0.0,1.0
2023-06-09,62.92,63.2,62.48,62.51,2124510,58.4917757282937,58.7520697080128,58.0827423315924,58.1106309722766,2285349.82116022,0.0,1.0
2023-06-12,62.62,62.94,62.39,62.9,1185330,58.2128893214519,58.5103681554165,57.9990764095398,58.4731833011709,1275067.5231069,0.0,1.0
2023-06-13,63.09,63.19,62.46,62.71,1788246,58.6498113588374,58.7427734944514,58.0641499044696,58.2965552435044,1923628.3549103,0.0,1.0
2023-06-14,64.08,64.225,63.26,63.32,2193577,59.5701365014155,59.7049315980557,58.8078469893811,58.8636242707495,2359645.66165901,0.0,1.0
2023-06-15,64.34,64.4,63.71,64.11,2482123,59.8118380540117,59.8676153353801,59.2261765996439,59.5980251420997,2670036.55155668,0.0,1.0
2023-06-16,64.1,64.32,63.87,64.26,1845476,59.5887289285383,59.7932456268889,59.3749160166262,59.7374683455206,1985191.05419861,0.0,1.0
2023-06-20,62.87,64.0,62.8,63.7,2214338,58.4452946604868,59.4957667929243,58.380221165557,59.2168803860825,2381978.41021614,0.0,1.0
2023-06-21,62.77,62.97,62.325,62.91,1988652,58.3523325248728,58.5382567961007,57.9386510213908,58.4824795147323,2139206.44880463,0.0,1.0
2023-06-22,62.01,62.67,61.9,62.67,2644442,57.6458202942068,58.2593703892589,57.5435619450315,58.2593703892589,2844644.20114219,0.0,1.0
2023-06-23,61.66,61.84,61.38,61.7,1613279,57.320452819558,57.4877846636631,57.060158839839,57.3576376738036,1735415.16591193,0.0,1.0
2023-06-26,61.75,62.01,61.575,61.8,1613647,57.4041187416106,57.6458202942068,57.2414350042862,57.4505998094175,1735811.02600869,0.0,1.0
2023-06-27,62.81,62.93,61.92,62.2,3258565,58.3895173791184,58.5010719418551,57.5621543721543,57.8224483518733,3505260.4788817,0.0,1.0
2023-06-28,62.36,62.91,61.97,62.75,2615635,57.9711877688556,58.4824795147323,57.6086354399613,58.33374009775,2813656.31579537,0.0,1.0
2023-06-29,62.53,62.64,62.01,62.25,1784820,58.1292233993993,58.2314817485747,57.6458202942068,57.8689294196803,1919942.98346593,0.0,1.0
2023-06-30,62.18,62.87,61.89,61.98,3645429,57.8038559247505,58.4452946604868,57.5342657314701,57.6179316535226,3921412.70843738,0.0,1.0
2023-07-03,63.09,63.26,62.41,62.42,1583048,58.6498113588374,58.8078469893811,58.0176688366626,58.026965050224,1702895.4741037,0.0,1.0
2023-07-05,63.21,63.41,62.82,62.84,1512456,58.7613659215742,58.9472901928021,58.3988135926798,58.4174060198026,1626959.18075825,0.0,1.0
2023-07-06,61.67,62.95,61.055,62.49,2812950,57.3297490331194,58.5196643689779,56.7580318990937,58.0920385451538,3025909.40001819,0.0,1.0
2023-07-07,62.61,63.13,61.75,61.91,2247414,58.2035931078905,58.686996213083,57.4041187416106,57.5528581585929,2417558.48782683,0.0,1.0
2023-07-10,62.62,62.94,62.41,62.6,1494632,58.2128893214519,58.5103681554165,58.0176688366626,58.1942968943291,1607785.78302778,0.0,1.0
2023-07-11,63.2,63.3,62.16,62.73,1936413,58.7520697080128,58.8450318436267,57.7852634976277,58.3151476706272,2083012.60207875,0.0,1.0
2023-07-12,63.55,64.29,63.52,64.11,2743081,59.0774371826616,59.7653569862048,59.0495485419774,59.5980251420997,2950750.84267808,0.0,1.0
2023-07-13,64.23,64.565,63.63,63.63,3270778,59.7095797048364,60.0210028591431,59.1518068911527,59.1518068911527,3518398.08584323,0.0,1.0
2023-07-14,63.91,64.27,63.58,64.14,1416631,59.4121008708718,59.746764559082,59.1053258233458,59.6259137827838,1523879.5781145,0.0,1.0
2023-07-17,63.88,63.91,62.99,63.55,1628368,59.3842122301876,59.4121008708718,58.5568492232235,59.0774371826616,1751646.50558624,0.0,1.0
2023-07-18,64.22,64.44,63.59,63.88,1137270,59.700283491275,59.9048001896257,59.1146220369072,59.3842122301876,1223369.05503428,0.0,1.0
2023-07-19,63.96,64.64,63.825,64.33,1380170,59.4585819386787,60.0907244608536,59.3330830555999,59.8025418404503,1484658.2330376,0.0,1.0
2023-07-20,63.13,63.88,63.0,63.8,1542078,58.686996213083,59.3842122301876,58.5661454367849,59.3098425216964,1658823.76713459,0.0,1.0
2023-07-21,62.9,63.41,62.66,63.13,1326712,58.4731833011709,58.9472901928021,58.2500741756975,58.686996213083,1427153.09974118,0.0,1.0
2023-07-24,63.37,63.5592,62.7,63.17,1556742,58.9101053385565,59.0859896991381,58.2872590299431,58.7241810673286,1674597.93142541,0.0,1.0
2023-07-25,63.4,63.635,63.17,63.41,1342089,58.9379939792407,59.1564549979334,58.7241810673286,58.9472901928021,1443694.24296949,0.0,1.0
2023-07-26,64.33,64.36,63.261,63.5,1374635,59.8025418404503,59.8304304811345,58.8087766107373,59.0309561148546,1478704.19598429,0.0,1.0
2023-07-27,64.33,65.085,64.27,64.84,2969336,59.8025418404503,60.5044059643356,59.746764559082,60.2766487320815,3194134.88125009,0.0,1.0
2023-07-28,65.36,65.73,64.91,65.43,1570789,60.760051837274,61.1040117390456,60.3417222270112,60.8251253322037,1689708.38463008,0.0,1.0
2023-07-31,65.03,65.59,64.8,65.36,1988989,60.453276789748,60.973864749186,60.2394638778359,60.760051837274,2139568.96199107,0.0,1.0
2023-08-01,63.64,64.99,63.59,64.75,2562048,59.1611031047141,60.4160919355024,59.1146220369072,60.1929828100289,2756012.41632372,0.0,1.0
2023-08-02,61.96,63.21,61.86,63.16,3121232,57.5993392263999,58.7613659215742,57.5063770907859,58.7148848537672,3357530.43901867,0.0,1.0
2023-08-03,61.2,61.29,60.475,61.11,3824008,56.8928269957339,56.9764929177864,56.2188515125328,56.8091610736813,4113511.35034209,0.0,1.0
2023-08-04,62.76,62.92,61.79,61.86,2775165,58.3430363113114,58.4917757282937,57.4413035958562,57.5063770907859,2985263.81915835,0.0,1.0
2023-08-07,63.0,63.13,62.36,62.85,1903953,58.5661454367849,58.686996213083,57.9711877688556,58.426702233364,2048095.15984743,0.0,1.0
2023-08-08,62.37,62.51,61.52,62.49,2111614,57.980483982417,58.1106309722766,57.1903058296985,58.0920385451538,2271477.50646475,0.0,1.0
2023-08-09,63.03,63.12,62.1153,62.32,1244052,58.5940340774691,58.6776999995216,57.7437094230083,57.9340029146101,1338235.17691798,0.0,1.0
2023-08-10,62.79,63.84,62.69,63.42,1518390,58.3709249519956,59.347027375942,58.2779628163817,58.9565864063634,1633342.42481865,0.0,1.0
2023-08-11,62.05,63.0,61.93,62.31,2940975,57.6830051484524,58.5661454367849,57.5714505857157,57.9247067010487,3163626.76112924,0.0,1.0
2023-08-14,61.99,62.225,61.26,61.82,1761835,57.627227867084,57.8456888857768,56.9486042771022,57.4691922365403,1895217.86301963,0.0,1.0
2023-08-15,62.11,62.4,61.42,61.84,2309695,57.7387824298208,58.0083726231012,57.0973436940846,57.4877846636631,2484554.58208465,0.0,1.0
2023-08-16,62.23,62.74,61.9,62.03,2221213,57.8503369925575,58.3244438841886,57.5435619450315,57.6644127213296,2389373.89436094,0.0,1.0
2023-08-17,61.55,62.68,61.47,62.68,2344726,57.2181944703827,58.2686666028203,57.1438247618915,58.2686666028203,2522237.66645943,0.0,1.0
2023-08-18,61.85,62.07,61.12,61.495,1879650,57.4970808772245,57.7015975755752,56.8184572872427,57.167065295795,2021952.2578589,0.0,1.0
2023-08-21,61.74,61.97,61.35,61.83,1237003,57.3948225280492,57.6086354399613,57.0322701991548,57.4784884501017,1330652.51979264,0.0,1.0
2023-08-22,62.04,62.3,61.89,62.2,1623924,57.673708934891,57.9154104874873,57.5342657314701,57.8224483518733,1746866.06463504,0.0,1.0
2023-08-23,63.36,63.435,62.44,62.47,2325665,58.9008091249951,58.9705307267055,58.0455574773468,58.073446118031,2501733.61943629,0.0,1.0
2023-08-24,62.46,63.39,62.325,63.26,2108071,58.0641499044696,58.9286977656793,57.9386510213908,58.8078469893811,2267666.27732656,0.0,1.0
2023-08-25,62.85,63.19,62.19,62.7,2261972,58.426702233364,58.7427734944514,57.8131521383119,58.2872590299431,2433218.62719847,0.0,1.0
2023-08-28,63.2,63.69,62.94,63.24,1504297,58.7520697080128,59.2075841725211,58.5103681554165,58.7892545622583,1618182.48910189,0.0,1.0
2023-08-29,63.94,64.04,62.7,63.3,1432832,59.439989511556,59.5329516471699,58.2872590299431,58.8450318436267,1541307.1037334,0.0,1.0
2023-08-30,64.26,64.49,63.87,64.08,1678994,59.7374683455206,59.9512812574326,59.3749160166262,59.5701365014155,1806105.2372684,0.0,1.0
2023-08-31,61.66,64.32,61.54,64.32,5731886,57.320452819558,59.7932456268889,57.2088982568213,59.7932456268889,6165828.65931947,0.0,1.0
2023-09-01,61.46,62.57,61.23,62.13,3066541,57.1345285483301,58.1664082536449,56.9207156364181,57.7573748569436,3298698.95925672,0.0,1.0
2023-09-05,60.06,61.3,59.955,60.99,2454962,55.8330586497349,56.9857891313478,55.7354484073403,56.6976065109446,2640819.27957748,0.0,1.0
2023-09-06,59.69,60.07,59.4,59.66,2264182,55.4890987479633,55.8423548632963,55.2195085546829,55.4612101072791,2435595.93919266,0.0,1.0
2023-09-07,59.06,59.86,59.04,59.68,1247962,54.9034372935955,55.647134378507,54.8848448664727,55.4798025344019,1342441.19044615,0.0,1.0
2023-09-08,59.38,59.8,59.11,59.15,1812168,55.2009161275601,55.5913570971387,54.9499183614025,54.987103215648,1949361.41261386,0.0,1.0
2023-09-11,60.22,60.381,59.72,59.73,1866246,55.9817980667172,56.1314671050557,55.5169873886475,55.5262836022089,2007533.4841168,0.0,1.0
2023-09-12,59.95,60.29,59.72,60.0,2564522,55.7308003005596,56.046871561647,55.5169873886475,55.7772813683666,2758673.71490907,0.0,1.0
2023-09-13,59.92,60.37,59.725,60.32,2670634,55.7029116598754,56.1212412701381,55.5216354954282,56.0747602023312,2872819.11324701,0.0,1.0
2023-09-14,60.27,60.64,59.865,60.27,2003262,56.0282791345242,56.3722390362958,55.6517824852877,56.0282791345242,2154922.52492908,0.0,1.0
2023-09-15,59.91,60.36,59.6,60.36,2662164,55.693615446314,56.1119450565768,55.4054328259108,56.1119450565768,2863707.87678062,0.0,1.0
2023-09-18,60.13,60.15,59.18,59.71,2486235,55.8981321446647,55.9167245717875,55.0149918563322,55.5076911750861,2674459.85785536,0.0,1.0
2023-09-19,60.82,60.885,59.93,60.16,1865817,56.5395708804009,56.59999626855,55.7122078734368,55.9260207853489,2007072.00590616,0.0,1.0
2023-09-20,61.11,61.76,60.87,60.97,2030590,56.8091610736813,57.413414955172,56.5860519482079,56.6790140838218,2184319.43994132,0.0,1.0
2023-09-21,59.97,60.81,59.94,60.73,2406678,55.7493927276824,56.5302746668395,55.7215040869982,56.4559049583483,2588879.85318508,0.0,1.0
2023-09-22,59.98,60.57,59.97,60.34,2074022,55.7586889412438,56.307165541366,55.7493927276824,56.093352629454,2231039.53701435,0.0,1.0
2023-09-25,58.83,59.67,58.76,59.5,2105042,54.6896243816834,55.4705063208405,54.6245508867536,55.3124706902968,2264407.96147571,0.0,1.0
2023-09-26,58.17,58.905,58.11,58.39,2054052,54.0760742866314,54.7593459833939,54.020297005263,54.2805909849821,2209557.67252392,0.0,1.0
2023-09-27,57.96,58.39,57.49,58.08,2409395,53.8808538018421,54.2805909849821,53.4439317644566,53.9924083645788,2591802.54851911,0.0,1.0
2023-09-28,58.47,58.67,57.73,57.73,2262146,54.3549606934732,54.5408849647011,53.66704088993,53.66704088993,2433405.80017901,0.0,1.0
2023-09-29,58.23,59.47,58.085,59.15,1998465,54.1318515679997,55.2845820496127,53.9970564713595,54.987103215648,2149762.35948288,0.0,1.0
2023-10-02,57.68,58.14,57.01,57.94,3234106,53.620559822123,54.0481856459472,52.9977135135096,53.8622613747193,3478949.76663476,0.0,1.0
2023-10-03,55.76,57.74,55.72,57.37,4422695,51.8356868183353,53.6763371034914,51.7985019640897,53.3323772017198,4757523.018153,0.0,1.0
2023-10-04,56.18,56.25,55.14,56.25,2560683,52.2261277879139,52.2912012828436,51.2593215775289,52.2912012828436,2754544.07656261,0.0,1.0
2023-10-05,54.2,55.0,53.18,55.0,6085976,50.3854775027578,51.1291745876693,49.4372637194956,51.1291745876693,6546725.67471342,0.0,1.0
2023-10-06,54.71,55.05,52.9701,53.73,3241897,50.8595843943889,51.1756556554763,49.2421361968419,49.9485554653722,3487330.59819434,0.0,1.0
2023-10-09,54.25,54.58,53.51,54.21,2652168,50.4319585705648,50.7387336180908,49.7440387670216,50.3947737163192,2852955.11176077,0.0,1.0
2023-10-10,56.23,56.285,54.56,54.73,2855440,52.2726088557209,52.3237380303085,50.720141190968,50.8781768215117,3071616.18130004,0.0,1.0
2023-10-11,56.46,56.695,56.12,56.58,2450239,52.4864217676329,52.7048827863257,52.1703505065455,52.5979763303697,2635738.71643335,0.0,1.0
2023-10-12,55.4,56.68,55.01,56.68,3526555,51.5010231301251,52.6909384659836,51.1384708012307,52.6909384659836,3793539.14011311,0.0,1.0
2023-10-13,54.84,55.88,54.69,55.81,2546490,50.980435170687,51.9472413810721,50.8409919672661,51.8821678861423,2739276.57016738,0.0,1.0
2023-10-16,55.87,55.94,55.01,55.15,2185075,51.9379451675107,52.0030186624404,51.1384708012307,51.2686177910903,2350500.0025755,0.0,1.0
2023-10-17,55.32,55.89,55.05,55.32,2331701,51.426653421634,51.9565375946334,51.1756556554763,51.426653421634,2508226.58558873,0.0,1.0
2023-10-18,54.22,55.04,53.83,54.93,3173962,50.4040699298806,51.1663594419149,50.0415176009862,51.0641010927396,3414252.45777584,0.0,1.0
2023-10-19,53.72,54.37,53.5,54.01,3786394,49.9392592518109,50.5435131333015,49.7347425534602,50.2088494450913,4073049.71534243,0.0,1.0
2023-10-20,53.27,53.77,53.11,53.33,1814374,49.5209296415481,49.9857403196178,49.3721902245658,49.5767069229165,1951734.42178091,0.0,1.0
2023-10-23,53.34,53.74,52.4303,52.88,2049528,49.5860031364779,49.9578516789336,48.7403265887978,49.1583773126537,2204691.17502995,0.0,1.0
2023-10-24,53.21,53.77,53.01,53.34,1959733,49.4651523601797,49.9857403196178,49.2792280889518,49.5860031364779,2108098.08429793,0.0,1.0
2023-10-25,53.44,53.67,52.8,52.84,2747847,49.6789652720918,49.8927781840039,49.0840076041626,49.1211924584082,2955877.66121395,0.0,1.0
2023-10-26,54.58,54.78,53.27,53.3,2260592,50.7387336180908,50.9246578893187,49.5209296415481,49.5488182822323,2431734.15183559,0.0,1.0
2023-10-27,54.53,55.41,54.395,54.99,3796312,50.6922525502838,51.5103193436865,50.566753667205,51.1198783741079,4083718.57523307,0.0,1.0
2023-10-30,54.95,55.43,54.62,54.8,1448987,51.0826935198624,51.5289117708093,50.7759184723364,50.9432503164414,1558685.14684021,0.0,1.0
2023-10-31,54.8,55.04,54.34,54.87,2496345,50.9432503164414,51.1663594419149,50.5156244926173,51.0083238113712,2685335.25344867,0.0,1.0
2023-11-01,56.5,56.605,54.992,55.08,2398458,52.5236066218785,52.6212168642731,51.1217376168202,51.2035442961605,2580037.54341486,0.0,1.0
2023-11-02,58.96,59.11,57.39,57.52,5321057,54.8104751579815,54.9499183614025,53.3509696288426,53.4718204051407,5723897.11666849,0.0,1.0
2023-11-03,59.53,60.66,59.15,59.15,4579316,55.340359330981,56.3908314634186,54.987103215648,54.987103215648,4926001.29047929,0.0,1.0
2023-11-06,59.69,60.3458,59.39,59.6,3476858,55.4890987479633,56.0987444333196,55.2102123411215,55.4054328259108,3740079.74003394,0.0,1.0
2023-11-07,59.19,59.91,58.94,59.91,1887264,55.0242880698936,55.693615446314,54.7918827308587,55.693615446314,2030142.6893176,0.0,1.0
2023-11-08,58.84,59.68,58.74,59.26,1450400,54.6989205952448,55.4798025344019,54.6059584596309,55.0893615648234,1560205.12052699,0.0,1.0
2023-11-09,57.89,59.28,57.86,59.08,2234139,53.8157803069123,55.1079539919462,53.7878916662281,54.9220297207183,2403278.48025996,0.0,1.0
2023-11-10,59.01,59.06,57.84,58.26,1842171,54.8569562257885,54.9034372935955,53.7692992391054,54.1597402086839,1981635.84327518,0.0,1.0
2023-11-13,58.93,59.27,58.49,58.74,1145994,54.7825865172974,55.0986577783848,54.373553120596,54.6059584596309,1232753.52102399,0.0,1.0
2023-11-14,61.43,61.47,60.0,60.06,2767269,57.106639907646,57.1438247618915,55.7772813683666,55.8330586497349,2976770.03838637,0.0,1.0
2023-11-15,61.88,62.0,61.38,61.58,2163645,57.5249695179087,57.6365240806454,57.060158839839,57.2460831110669,2327447.60617941,0.0,1.0
2023-11-16,61.62,62.17,61.36,62.03,1415196,57.2832679653124,57.7945597111891,57.0415664127162,57.6644127213296,1522335.93887846,0.0,1.0
2023-11-17,62.09,62.345,61.65,61.71,1691296,57.720190002698,57.9572434485135,57.3111566059966,57.366933887365,1819338.58213376,0.0,1.0
2023-11-20,62.84,62.96,62.11,62.34,1178275,58.4174060198026,58.5289605825393,57.7387824298208,57.9525953417329,1267478.41174085,0.0,1.0
2023-11-21,62.05,62.72,61.69,62.72,2044772,57.6830051484524,58.3058514570658,57.3483414602422,58.3058514570658,2199575.11356192,0.0,1.0
2023-11-22,62.27,62.585,62.03,62.08,910015,57.8875218468031,58.180352573987,57.6644127213296,57.7108937891366,978909.309677583,0.0,1.0
2023-11-24,62.49,63.0,62.421,62.96,873434,58.0920385451538,58.5661454367849,58.0278946715801,58.5289605825393,939558.879786519,0.0,1.0
2023-11-27,61.99,63.12,61.91,63.01,1589165,57.627227867084,58.6776999995216,57.5528581585929,58.5754416503463,1709475.5725057,0.0,1.0
2023-11-28,62.45,62.66,61.93,61.99,1264914,58.0548536909082,58.2500741756975,57.5714505857157,57.627227867084,1360676.57186036,0.0,1.0
2023-11-29,62.07,62.57,61.97,62.22,972257,57.7015975755752,58.1664082536449,57.6086354399613,57.8410407789961,1045863.4513708,0.0,1.0
2023-11-30,63.24,63.33,61.37,61.81,3256914,58.7892545622583,58.8729204843109,57.0508626262776,57.4598960229789,3503484.48698017,0.0,1.0
2023-12-01,63.8,63.95,63.13,63.68,2888044,59.3098425216964,59.4492857251174,58.686996213083,59.1982879589597,3106688.52530836,0.0,1.0
2023-12-04,62.92,63.9,62.615,63.47,2341693,58.4917757282937,59.4028046573104,58.2082412146712,59.0030674741704,2518975.04778144,0.0,1.0
2023-12-05,63.42,63.53,62.22,62.96,1149743,58.9565864063634,59.0588447555388,57.8410407789961,58.5289605825393,1236786.34575983,0.0,1.0
2023-12-06,63.79,64.32,63.72,63.96,2053494,59.300546308135,59.7932456268889,59.2354728132053,59.4585819386787,2208957.42813806,0.0,1.0
2023-12-07,63.54,63.98,63.14,63.97,1179776,59.0681409691002,59.4771743658015,58.6962924266444,59.4678781522401,1269093.04762469,0.0,1.0
2023-12-08,63.93,64.07,63.44,63.9,1341726,59.4306932979946,59.5608402878541,58.9751788334862,59.4028046573104,1443303.76140664,0.0,1.0
2023-12-11,63.94,64.01,63.53,63.67,1235838,59.439989511556,59.5050630064857,59.0588447555388,59.1889917453983,1329399.32138846,0.0,1.0
2023-12-12,64.51,64.53,63.21,64.04,2060452,59.9698736845554,59.9884661116782,58.7613659215742,59.5329516471699,2216442.195946,0.0,1.0
2023-12-13,65.38,65.59,63.81,64.45,3001430,60.7786442643968,60.973864749186,59.3191387352578,59.9140964031871,3228658.6147982,0.0,1.0
2023-12-14,67.82,67.83,65.01,65.3,4629427,63.046920373377,63.0562165869384,60.4346843626252,60.7042745559056,4979906.03316732,0.0,1.0
2023-12-15,67.71,68.26,67.29,67.78,4182263,62.9446620242017,63.4559537700784,62.5542210546231,63.0097355191314,4498888.68449431,0.0,1.0
2023-12-18,68.62,68.85,67.03,68.11,3491662,63.7906174582886,64.0044303702006,62.3125195020268,63.3165105666574,3756004.50327461,0.0,1.0
2023-12-19,68.82,69.72,68.57,68.95,3018654,63.9765417295164,64.8132009500419,63.7441363904816,64.0973925058146,3247186.58845786,0.0,1.0
2023-12-20,66.56,68.04,66.5,67.77,2585552,62.8305045216677,64.227577038075,62.7738664466782,63.9727057006223,2739025.2940059,1.0272,1.0
2023-12-21,67.85,67.95,66.93,66.93,2418473,64.0482231339416,64.1426199255908,63.1797726507696,63.1797726507696,2562028.81236592,0.0,1.0
2023-12-22,67.81,68.42,67.6,68.34,1402540,64.010464417282,64.5862848463417,63.8122311548188,64.5107674130224,1485792.02269188,0.0,1.0
2023-12-26,68.31,68.7,68.02,68.3,1151944,64.4824483755277,64.8505958629593,64.2086976797452,64.4730086963628,1220321.13578777,0.0,1.0
2023-12-27,68.46,68.785,68.14,68.68,2047166,64.6240435630014,64.9308331358611,64.3219738297241,64.8317165046295,2168681.7573303,0.0,1.0
2023-12-28,67.96,68.7,67.895,68.61,1481440,64.1520596047557,64.8505958629593,64.0907016901837,64.7656387504751,1569375.37189432,0.0,1.0
2023-12-29,67.85,68.39,67.815,68.33,1462541,64.0482231339416,64.557965808847,64.0151842568644,64.5013277338575,1549354.56433314,0.0,1.0
2024-01-02,67.2,67.89,66.75,67.39,2233532,63.4346439882222,64.0859818506013,63.0098584258011,63.6139978923556,2366110.07745023,0.0,1.0
2024-01-03,65.67,67.1533,65.63,67.06,5388358,61.9903730759904,63.3905606865221,61.9526143593307,63.3024884799134,5708200.35921112,0.0,1.0
2024-01-04,65.34,65.96,65.02,65.71,3610804,61.6788636635482,62.2641237717729,61.376793930271,62.02813179265,3825134.24123657,0.0,1.0
2024-01-05,66.88,67.01,65.6512,65.73,2779806,63.132574254945,63.2552900840889,61.9726264791603,62.0470111509799,2944809.83032999,0.0,1.0
2024-01-08,66.99,67.28,66.7,66.87,2632868,63.236410725759,63.5101614215415,62.9626600299765,63.1231345757801,2789149.87893445,0.0,1.0
2024-01-09,65.24,66.53,65.21,66.45,2704329,61.5844668718991,62.802185484173,61.5561478344043,62.7266680508537,2864852.66369181,0.0,1.0
2024-01-10,65.53,65.68,65.08,65.29,1667833,61.8582175676816,61.9998127551553,61.4334320052604,61.6316652677236,1766832.29468127,0.0,1.0
2024-01-11,66.03,66.145,65.15,65.57,2420758,62.3302015259273,62.4387578363238,61.4995097594149,61.8959762843412,2564449.44548287,0.0,1.0
2024-01-12,66.35,66.74,66.21,66.65,2943097,62.6322712592045,63.0004187466362,62.5001157508957,62.915461634152,3117793.46372182,0.0,1.0
2024-01-16,64.42,65.45,64.28,65.0,3083049,60.8104131803761,61.7827001343623,60.6782576720673,61.3579145719411,3266052.73986352,0.0,1.0
2024-01-17,63.63,64.04,63.035,64.04,3240552,60.0646785263479,60.4517053721094,59.5030176160355,60.4517053721094,3432904.8089311,0.0,1.0
2024-01-18,63.94,63.96,63.2,63.8,2316172,60.3573085804602,60.3761879387901,59.6587723222566,60.2251530721514,2453655.42571499,0.0,1.0
2024-01-19,65.12,65.19,63.81,64.16,2089043,61.4711907219201,61.5372684760745,60.2345927513164,60.5649815220884,2213044.49388988,0.0,1.0
2024-01-22,64.04,65.29,63.83,65.19,1615000,60.4517053721094,61.6316652677236,60.2534721096462,61.5372684760745,1710863.23145678,0.0,1.0
2024-01-23,64.44,64.52,63.69,64.33,1503120,60.8292925387059,60.9048099720253,60.1213166013374,60.7254560678919,1592342.25415933,0.0,1.0
2024-01-24,64.43,65.45,64.38,65.25,3041453,60.819852859541,61.7827001343623,60.7726544637165,61.593906551064,3221987.68291264,0.0,1.0
2024-01-25,65.49,65.65,63.845,64.85,2326303,61.8204588510219,61.9714937176606,60.2676316283936,61.2163193844674,2464387.78199851,0.0,1.0
2024-01-26,66.39,66.755,65.45,65.6,2754838,62.6700299758642,63.0145782653835,61.7827001343623,61.924295321836,2918359.77883586,0.0,1.0
2024-01-29,66.38,66.61,65.905,66.61,1908713,62.6605902966993,62.8777029174923,62.2122055363659,62.8777029174923,2022010.45888765,0.0,1.0
2024-01-30,67.03,67.165,66.065,66.08,1776810,63.2741694424187,63.401605111145,62.3632404030045,62.3773999217519,1882277.95559425,0.0,1.0
2024-01-31,66.66,67.515,66.53,66.885,2088487,62.9249013133169,63.731993881917,62.802185484173,63.1372940945274,2212455.49082072,0.0,1.0
2024-02-01,67.64,68.13,66.7,66.76,2775294,63.8499898714784,64.3125341505592,62.9626600299765,63.019298104966,2940030.00686229,0.0,1.0
2024-02-02,67.94,68.01,67.11,67.18,2337135,64.1331802464259,64.1992580005803,63.349686875738,63.4157646298924,2475862.74826671,0.0,1.0
2024-02-05,67.6,68.09,66.98,67.58,1322139,63.8122311548188,64.2747754338996,63.2269710465941,63.793351796489,1400618.57707432,0.0,1.0
2024-02-06,68.92,69.27,67.74,67.99,3568504,65.0582688045874,65.3886575753594,63.9443866631276,64.1803786422504,3780323.39622689,0.0,1.0
2024-02-07,68.81,69.3912,68.525,69.12,1782967,64.9544323337734,65.5030664868382,64.6854014775733,65.2470623878857,1888800.42303455,0.0,1.0
2024-02-08,67.53,68.76,67.41,68.76,1819736,63.7461534006644,64.9072339379488,63.6328772506854,64.9072339379488,1927751.95873574,0.0,1.0
2024-02-09,67.42,67.94,67.375,67.78,1747343,63.6423169298503,64.1331802464259,63.5998383736082,63.9821453797872,1851061.85228692,0.0,1.0
2024-02-12,67.54,68.17,67.3701,67.52,1577812,63.7555930798293,64.3502928672189,63.5952129308174,63.7367137214995,1671467.82473763,0.0,1.0
2024-02-13,66.55,67.21,66.29,66.66,2423959,62.8210648425028,63.4440836673871,62.5756331842151,62.9249013133169,2567840.45056268,0.0,1.0
2024-02-14,67.32,67.445,66.92,67.38,1904563,63.5479201382012,63.6659161277626,63.1703329716046,63.6045582131907,2017614.12302973,0.0,1.0
2024-02-15,67.58,67.97,67.3,67.37,1814738,63.793351796489,64.1614992839206,63.5290407798714,63.5951185340258,1922457.28726155,0.0,1.0
2024-02-16,67.3,67.59,67.07,67.47,2354410,63.5290407798714,63.8027914756539,63.3119281590783,63.6895153256749,2494163.15837408,0.0,1.0
2024-02-20,67.31,68.09,67.11,67.81,1715656,63.5384804590363,64.2747754338996,63.349686875738,64.010464417282,1817493.97413511,0.0,1.0
2024-02-21,67.12,67.54,66.79,67.54,2412464,63.3591265549029,63.7555930798293,63.0476171424608,63.7555930798293,2555663.12991526,0.0,1.0
2024-02-22,67.2,67.7,66.5,67.7,2355148,63.4346439882222,63.9066279464679,62.7738664466782,63.9066279464679,2494944.96460617,0.0,1.0
2024-02-23,66.53,67.3,66.22,67.3,2570239,62.802185484173,63.5290407798714,62.5095554300606,63.5290407798714,2722803.34436918,0.0,1.0
2024-02-26,66.17,66.53,65.92,66.53,1934763,62.4623570342361,62.802185484173,62.2263650551132,62.802185484173,2049606.73577895,0.0,1.0
2024-02-27,66.12,66.43,65.92,66.16,2635683,62.4151586384115,62.7077886925238,62.2263650551132,62.4529173550712,2792131.97181157,0.0,1.0
2024-02-28,64.89,65.95,64.49,65.62,2309024,61.2540781011271,62.254684092608,60.8764909345305,61.9431746801658,2446083.13445898,0.0,1.0
2024-02-29,65.24,65.5,64.705,65.08,3238160,61.5844668718991,61.8298985301868,61.0794440365762,61.4334320052604,3430370.82450407,0.0,1.0
2024-03-01,65.64,66.17,64.93,65.24,3833632,61.9620540384956,62.4623570342361,61.2918368177867,61.5844668718991,4061188.87414,0.0,1.0
2024-03-04,65.63,66.09,65.28,65.28,1271199,61.9526143593307,62.3868396009168,61.6222255885587,61.6222255885587,1346654.87861587,0.0,1.0
2024-03-05,65.88,66.08,65.32,65.42,2075176,62.1886063384536,62.3773999217519,61.6599843052184,61.7543810968675,2198354.37597619,0.0,1.0
2024-03-06,65.69,66.58,65.685,66.36,2066336,62.0092524343202,62.8493838799976,62.0045325947378,62.6417109383694,2188989.65091979,0.0,1.0
2024-03-07,65.59,66.1,65.46,66.0,1436885,61.9148556426711,62.3962792800817,61.7921398135272,62.3018824884325,1522175.67450883,0.0,1.0
2024-03-08,65.59,66.275,65.415,65.69,2124957,61.9148556426711,62.5614736654677,61.7496612572851,62.0092524343202,2251090.27846854,0.0,1.0
2024-03-11,65.84,66.25,65.37,65.58,1909374,62.1508476217939,62.5378744675554,61.707182701043,61.9054159635062,2022710.69455081,0.0,1.0
2024-03-12,65.53,65.98,65.16,65.87,1869508,61.8582175676816,62.2830031301027,61.5089494385798,62.1791666592887,1980478.32700575,0.0,1.0
2024-03-13,67.17,67.23,65.53,65.62,3550934,63.4063249507275,63.462963025717,61.8582175676816,61.9431746801658,3761710.47549829,0.0,1.0
2024-03-14,67.27,67.72,66.92,67.21,2730783,63.5007217423766,63.9255073047977,63.1703329716046,63.4440836673871,2892876.92123048,0.0,1.0
2024-03-15,66.95,67.91,66.6875,67.03,3804091,63.1986520090994,64.1048612089311,62.9508604310204,63.2741694424187,4029894.37833785,0.0,1.0
2024-03-18,66.95,67.4574,66.52,67.17,1539160,63.1986520090994,63.6776213299271,62.7927458050081,63.4063249507275,1630521.51785078,0.0,1.0
2024-03-19,66.06,66.675,65.9403,66.67,2836091,62.358520563422,62.9390608320642,62.245527603818,62.9343409924818,3004435.79750185,0.0,1.0
2024-03-20,67.91,68.175,65.83,66.07,2691655,64.1048612089311,64.3550127068013,62.141407942629,62.3679602425869,2851426.35991752,0.0,1.0
2024-03-21,67.63,68.02,67.27,67.75,1484657,63.8405501923135,64.2086976797452,63.5007217423766,63.9538263422925,1572783.32670274,0.0,1.0
2024-03-22,67.48,67.89,67.305,67.62,2649619,63.6989550048398,64.0859818506013,63.5337606194538,63.8311105131486,2806895.18542989,0.0,1.0
2024-03-25,67.59,67.945,67.26,67.55,1008701,63.8027914756539,64.1379000860083,63.4912820632117,63.7650327589942,1068575.51234284,0.0,1.0
2024-03-26,68.46,68.66,67.405,67.77,1346129,64.6240435630014,64.8128371462997,63.628157411103,63.9727057006223,1426032.57640723,0.0,1.0
2024-03-27,69.08,69.41,68.38,68.8,1636467,65.2093036712261,65.5208130836682,64.5485261296821,64.9449926546085,1733604.47045967,0.0,1.0
2024-03-28,69.31,69.7,69.055,69.38,1013995,65.4264162920191,65.7945637794507,65.1857044733138,65.4924940461735,1074183.75379629,0.0,1.0
2024-04-01,68.92,69.6175,68.4588,69.48,1253498,65.0582688045874,65.7166864263402,64.6229108015016,65.5868908378226,1327903.18198428,0.0,1.0
2024-04-02,69.18,69.39,68.77,69.23,2187515,65.3037004628752,65.5019337253384,64.9166736171137,65.3508988586998,2317361.59861311,0.0,1.0
2024-04-03,69.02,69.86,68.83,69.07,1236576,65.1526655962366,65.9455986460894,64.9733116921032,65.1998639920611,1309976.72526433,0.0,1.0
2024-04-04,69.3,70.205,69.19,69.76,2217210,65.4169766128542,66.2712675772789,65.3131401420401,65.8512018544402,2348819.23555311,0.0,1.0
2024-04-05,70.32,70.37,69.67,70.12,2194950,66.3798238876754,66.4270222835,65.766244741956,66.1910303043771,2325237.92562604,0.0,1.0
2024-04-08,70.57,70.9,70.215,70.75,1466596,66.6158158667982,66.9273252792404,66.2807072564438,66.7857300917667,1553650.26117745,0.0,1.0
2024-04-09,69.81,71.12,69.595,70.6,2756291,65.8984002502648,67.1349982208685,65.6954471482191,66.644134904293,2919899.02606516,0.0,1.0
2024-04-10,68.44,69.118,67.97,69.05,3205023,64.6051642046716,65.2451744520527,64.1614992839206,65.1809846337313,3395266.87719708,0.0,1.0
2024-04-11,68.67,68.695,68.01,68.69,1966398,64.8222768254646,64.8458760233769,64.1992580005803,64.8411561837944,2083119.52731278,0.0,1.0
2024-04-12,67.42,68.06,67.295,67.8,2858967,63.6423169298503,64.2464563964048,63.5243209402889,64.0010247381171,3028669.67198036,0.0,1.0
2024-04-15,66.54,67.79,66.42,67.72,1801075,62.8116251633379,63.9915850589522,62.6983490133589,63.9255073047977,1907983.27838762,0.0,1.0
2024-04-16,64.87,65.82,64.74,65.82,2859403,61.2351987427973,62.1319682634641,61.1124829136534,62.1319682634641,3029131.55208495,0.0,1.0
2024-04-17,64.92,65.87,64.715,65.67,2511019,61.2823971386218,62.1791666592887,61.0888837157411,61.9903730759904,2660068.16135564,0.0,1.0
2024-04-18,64.92,65.27,64.53,64.96,1441793,61.2823971386218,61.6127859093938,60.9142496511902,61.3201558552815,1527375.0037596,0.0,1.0
2024-04-19,64.89,64.97,64.1,64.48,1572019,61.2540781011271,61.3295955344464,60.5083434470989,60.8670512553656,1665330.96362319,0.0,1.0
2024-04-22,65.6,65.67,64.45,64.6,1493183,61.924295321836,61.9903730759904,60.8387322178709,60.9803274053446,1581815.41333518,0.0,1.0
2024-04-23,66.49,66.64,65.63,65.89,1525011,62.7644267675133,62.906021954987,61.9526143593307,62.1980460176185,1615532.66097036,0.0,1.0
2024-04-24,65.77,66.51,65.355,66.27,2627776,62.0847698676395,62.7833061258432,61.6930231822956,62.5567538258852,2783755.62780468,0.0,1.0
2024-04-25,65.8,66.03,64.45,64.77,2279345,62.1130889051343,62.3302015259273,60.8387322178709,61.1408019511481,2414642.44724758,0.0,1.0
2024-04-26,66.85,67.05,65.8,66.44,1504631,63.1042552174502,63.2930488007485,62.1130889051343,62.7172283716888,1593942.94415482,0.0,1.0
2024-04-29,67.25,67.45,66.88,67.24,1458069,63.4818423840468,63.6706359673451,63.132574254945,63.4724027048819,1544617.11518697,0.0,1.0
2024-04-30,65.48,67.14,65.44,66.85,1721205,61.811019171857,63.3780059132327,61.7732604551974,63.1042552174502,1823372.35188827,0.0,1.0
2024-05-01,65.93,66.76,65.61,65.73,1216327,62.2358047342781,63.019298104966,61.9337350010009,62.0470111509799,1288525.78435178,0.0,1.0
2024-05-02,66.14,66.82,66.03,66.51,1709336,62.4340379967413,63.0759361799555,62.3302015259273,62.7833061258432,1810798.83133461,0.0,1.0
2024-05-03,66.8,67.37,66.09,67.17,1454089,63.0570568216257,63.5951185340258,62.3868396009168,63.4063249507275,1540400.87019551,0.0,1.0
2024-05-06,67.4,67.66,67.06,67.3,1166390,63.6234375715205,63.8688692298083,63.3024884799134,63.5290407798714,1235624.62200549,0.0,1.0
2024-05-07,66.98,67.665,66.72,67.29,1305314,63.2269710465941,63.8735890693907,62.9815393883063,63.5196011007065,1382794.87808407,0.0,1.0
2024-05-08,67.06,67.38,66.41,66.44,1587154,63.3024884799134,63.6045582131907,62.688909334194,62.7172283716888,1681364.34752913,0.0,1.0
2024-05-09,68.59,68.745,66.75,66.75,2259995,64.7467593921453,64.8930744192014,63.0098584258011,63.0098584258011,2394143.86921124,0.0,1.0
2024-05-10,68.47,69.07,68.345,68.68,1195152,64.6334832421663,65.1998639920611,64.5154872526049,64.8317165046295,1266093.87789599,0.0,1.0
2024-05-13,68.32,69.28,68.27,68.82,995175,64.4918880546926,65.3980972545243,64.444689658868,64.9638720129383,1054246.63552012,0.0,1.0
2024-05-14,67.65,68.58,67.525,68.16,1436464,63.8594295506434,64.7373197129804,63.7414335610819,64.340853188054,1521729.68477481,0.0,1.0
2024-05-15,68.62,69.555,68.04,68.13,3240967,64.77507842964,65.6576884315595,64.227577038075,64.3125341505592,3433344.44251689,0.0,1.0
2024-05-16,68.69,69.0,68.16,68.66,1194264,64.8411561837944,65.1337862379067,64.340853188054,64.8128371462997,1265153.1679582,0.0,1.0
2024-05-17,68.96,69.23,68.56,68.9,1028502,65.0960275212471,65.3508988586998,64.7184403546505,65.0393894462576,1089551.86085434,0.0,1.0
2024-05-20,68.86,69.065,68.56,68.78,705207,65.0016307295979,65.1951441524787,64.7184403546505,64.9261132962786,747066.703941758,0.0,1.0
2024-05-21,67.65,68.76,67.53,68.69,2594770,63.8594295506434,64.9072339379488,63.7461534006644,64.8411561837944,2748790.45640068,0.0,1.0
2024-05-22,67.41,67.7,67.04,67.61,2651427,63.6328772506854,63.9066279464679,63.2836091215836,63.8216708339837,2808810.50476269,0.0,1.0
2024-05-23,66.48,67.75,66.365,67.69,1065933,62.7549870883484,63.9538263422925,62.6464307779519,63.897188267303,1129204.69157673,0.0,1.0
2024-05-24,65.92,66.82,65.87,66.82,1619600,62.2263650551132,63.0759361799555,62.1791666592887,63.0759361799555,1715736.27843182,0.0,1.0
2024-05-28,65.31,66.53,65.22,66.07,1392116,61.6505446260535,62.802185484173,61.5655875135692,62.3679602425869,1474749.27450321,0.0,1.0
2024-05-29,64.64,65.12,63.72,64.76,3784250,61.0180861220042,61.4711907219201,60.1496356388321,61.1313622719832,4008875.65550483,0.0,1.0
2024-05-30,64.77,65.26,64.15,64.75,1747349,61.1408019511481,61.6033462302289,60.5555418429235,61.1219225928183,1851068.20843515,0.0,1.0
2024-05-31,64.9,65.2,64.015,64.87,2862983,61.263517780292,61.5467081552394,60.4281061741971,61.2351987427973,3032924.05386118,0.0,1.0
2024-06-03,57.93,62.58,57.51,62.11,10860325,54.6840614023469,59.0735122140319,54.2875948774205,58.629847293281,11504972.5846259,0.0,1.0
2024-06-04,59.47,60.09,58.05,58.05,7578714,56.1377719937437,56.7230321019684,54.7973375523259,54.7973375523259,8028571.59401034,0.0,1.0
2024-06-05,61.96,61.99,60.13,60.73,5125059,58.4882521058073,58.516571143302,56.760790818628,57.3271715685229,5429272.44714961,0.0,1.0
2024-06-06,60.62,63.31,59.8,61.96,6576679,57.2233350977088,59.7626087930707,56.4492814061858,58.4882521058073,6967057.76234917,0.0,1.0
2024-06-07,57.25,60.98,57.185,60.58,8330189,54.0421632191328,57.5631635476457,53.9808053045608,57.1855763810491,8824652.67565677,0.0,1.0
2024-06-10,57.84,57.84,56.64,56.92,3660688,54.5991042898627,54.5991042898627,53.466342790073,53.7306538066906,3877979.25760684,0.0,1.0
2024-06-11,56.63,57.32,56.38,56.67,5959187,53.9059014503872,54.5627100677414,53.6679273136647,53.9439773122628,6260330.51539992,0.47565,1.0
2024-06-12,55.51,56.47,55.24,56.195,6123094,52.8397773178703,53.7535980028848,52.58276525021,53.49182645249,6432520.44563498,0.0,1.0
2024-06-13,55.64,56.34,55.26,56.0,2865533,52.963523868966,53.6298514517891,52.6018031811478,53.3062066258465,3010340.78688678,0.0,1.0
2024-06-14,55.61,55.84,54.88,55.18,2454983,52.9349669725593,53.1539031783441,52.2400824933295,52.5256514573966,2579043.91818683,0.0,1.0
2024-06-17,55.45,55.535,54.88,55.24,1204619,52.7826635250569,52.8635747315426,52.2400824933295,52.58276525021,1265493.61265732,0.0,1.0
2024-06-18,56.79,57.28,56.02,56.04,3018877,54.0582048978897,54.5246342058658,53.3252445567843,53.3442824877221,3171433.92300643,0.0,1.0
2024-06-20,57.17,57.35,56.48,57.18,3015118,54.4199255857079,54.5912669641481,53.7631169683537,54.4294445511768,3167484.96446438,0.0,1.0
2024-06-21,57.27,57.72,56.95,57.47,2361721,54.5151152403969,54.9434686864975,54.2105083453921,54.7054945497749,2481068.98561176,0.0,1.0
2024-06-24,57.6,58.2,57.34,57.44,2770201,54.8292411008707,55.4003790290047,54.5817479986792,54.6769376533682,2910191.24825104,0.0,1.0
2024-06-25,57.1,57.8,56.16,57.53,2279056,54.3532928274256,55.0196204102487,53.4585100733489,54.7626083425883,2394226.56531928,0.0,1.0
2024-06-26,56.28,57.08,55.94,56.65,1657955,53.5727376589757,54.3342548964878,53.2490928330331,53.924939381325,1741738.64315046,0.0,1.0
2024-06-27,56.21,56.62,55.82,56.44,1975444,53.5061049006934,53.8963824849183,53.1348652474062,53.7250411064781,2075271.73667543,0.0,1.0
2024-06-28,56.61,57.0799,56.22,56.61,2507504,53.8868635194494,54.3341597068331,53.5156238661623,53.8868635194494,2634219.03167116,0.0,1.0
2024-07-01,57.0,57.29,56.435,56.65,1516786,54.2581031727366,54.5341531713347,53.7202816237437,53.924939381325,1593435.76248428,0.0,1.0
2024-07-02,56.36,57.57,56.071,57.09,2743594,53.6488893827269,54.8006842044639,53.3737912806757,54.3437738619567,2882239.68136394,0.0,1.0
2024-07-03,57.74,57.97,56.72,56.72,1390880,54.9625066174353,55.18144282322,53.9915721396073,53.9915721396073,1461167.18727898,0.0,1.0
2024-07-05,57.28,57.83,56.95,57.65,1748126,54.5246342058658,55.0481773066554,54.2105083453921,54.8768359282152,1836466.37411513,0.0,1.0
2024-07-08,58.34,58.38,57.31,57.34,1990609,55.5336445455693,55.5717204074449,54.5531911022725,54.5817479986792,2091203.0897721,0.0,1.0
2024-07-09,58.98,59.02,58.26,58.33,2268262,56.142858335579,56.1809341974546,55.4574928218181,55.5241255801004,2382887.09777392,0.0,1.0
2024-07-10,60.29,60.42,59.26,59.44,2474003,57.3898428120051,57.5135893631008,56.4093893687082,56.5807307471485,2599025.08112112,0.0,1.0
2024-07-11,60.52,60.73,60.15,60.63,1931537,57.6087790177898,57.8086772926367,57.2565772954404,57.7134876379477,2029145.92589963,0.0,1.0
2024-07-12,61.75,61.96,60.565,60.78,2815972,58.7796117704646,58.9795100453116,57.6516143623998,57.8562721199812,2958275.25501579,0.0,1.0
2024-07-15,60.51,61.4,60.34,61.33,2909216,57.5992600523209,58.4464479790531,57.4374376393496,58.3798152207708,3056231.27797293,0.0,1.0
2024-07-16,60.97,61.15,60.45,60.77,2173748,58.0371324638903,58.2084738423306,57.5421462595075,57.8467531545123,2283596.89621916,0.0,1.0
2024-07-17,59.97,60.62,59.72,60.34,2800966,57.0852359170002,57.7039686724788,56.8472617802777,57.4374376393496,2942510.93687741,0.0,1.0
2024-07-18,58.34,60.18,58.08,59.89,3605993,55.5336445455693,57.2851341918471,55.2861514433779,57.009084193249,3788219.43601007,0.0,1.0
2024-07-19,58.59,59.105,58.2,58.91,1977862,55.7716186822919,56.2618454039403,55.4003790290047,56.0762255772967,2077811.92868254,0.0,1.0
2024-07-22,59.65,60.05,58.8801,59.17,1946101,56.7806290219954,57.1613876407514,56.0477638705447,56.3237186794881,2044445.90786466,0.0,1.0
2024-07-23,58.46,59.485,58.4,59.48,2100942,55.6478721311962,56.6235660917585,55.5907583383827,56.6188066090241,2207111.69387457,0.0,1.0
2024-07-24,57.19,58.11,57.04,58.08,2036643,54.4389635166457,55.3147083397846,54.2961790346122,55.2861514433779,2139563.38706532,0.0,1.0
2024-07-25,56.5,57.38,56.46,57.1,1783871,53.7821548992915,54.6198238605548,53.7440790374159,54.3532928274256,1874017.72369905,0.0,1.0
2024-07-26,56.62,56.95,56.04,56.81,1938784,53.8963824849183,54.2105083453921,53.3442824877221,54.0772428288275,2036759.14818064,0.0,1.0
2024-07-29,55.85,56.65,55.34,56.27,1916455,53.163422143813,53.924939381325,52.677954904899,53.5632186935068,2013301.76715225,0.0,1.0
2024-07-30,55.28,55.885,55.11,55.68,1768055,52.6208411120856,53.1967385229541,52.4590186991143,53.0015997308416,1857402.47275432,0.0,1.0
2024-07-31,56.52,57.02,55.64,55.68,2122885,53.8011928302293,54.2771411036744,52.963523868966,53.0015997308416,2230163.56865203,0.0,1.0
2024-08-01,55.17,57.1174,55.005,56.77,2450972,52.5161324919277,54.3698558273415,52.3590695616908,54.0391669669519,2574830.22499391,0.0,1.0
2024-08-02,53.97,54.33,53.45,53.9,3641268,51.3738566356595,51.71653939254,50.8788704312767,51.3072238773772,3825277.03445944,0.0,1.0
2024-08-05,52.57,53.38,50.84,51.57,4117094,50.0412014700134,50.8122376729944,48.3944204438935,49.0893049231233,4325148.5820079,0.0,1.0
2024-08-06,52.73,53.26,52.14,52.43,3467226,50.1935049175158,50.6980100873675,49.6318859548506,49.9079359534488,3642439.93880172,0.0,1.0
2024-08-07,53.89,54.54,53.535,53.91,2912929,51.2977049119083,51.9164376673869,50.9597816377623,51.3167428428461,3060131.91193587,0.0,1.0
2024-08-08,55.03,55.34,54.188,54.63,2149674,52.3828669753631,52.677954904899,51.5813700828816,52.002108356607,2258306.33278697,0.0,1.0
2024-08-09,55.65,55.8305,55.02,55.31,1445507,52.9730428344349,53.1448601611486,52.3733480098942,52.6493980084923,1518554.72605981,0.0,1.0
2024-08-12,54.83,56.05,54.76,55.77,1761690,52.192487665985,53.353801453191,52.1258549077027,53.0872704200617,1850715.82175134,0.0,1.0
2024-08-13,55.82,55.86,54.995,55.15,1768387,53.1348652474062,53.1729411092819,52.3495505962219,52.4970945609899,1857751.25015149,0.0,1.0
2024-08-14,56.37,56.42,55.915,56.14,1395530,53.6584083481958,53.7060031755403,53.2252954193608,53.4394721424111,1466052.17190802,0.0,1.0
2024-08-15,57.45,57.535,56.83,56.83,1555230,54.6864566188371,54.7673678253228,54.0962807597653,54.0962807597653,1633822.5042217,0.0,1.0
2024-08-16,57.29,57.77,57.06,57.51,1326773,54.5341531713347,54.991063513842,54.31521696555,54.7435704116505,1393820.58306086,0.0,1.0
2024-08-19,57.05,57.36,56.64,56.8,1590244,54.3056980000811,54.600785929617,53.9154204158561,54.0677238633586,1670605.91321125,0.0,1.0
2024-08-20,56.01,57.18,55.88,56.7,1971320,53.3157255913154,54.4294445511768,53.1919790402197,53.9725342086696,2070939.33310335,0.0,1.0
2024-08-21,54.99,55.85,54.725,55.55,3077801,52.3447911134875,53.163422143813,52.0925385285616,52.8778531797459,3233335.60779824,0.0,1.0
2024-08-22,54.1,54.91,54.03,54.74,2328246,51.4976031867552,52.2686393897362,51.4309704284729,52.1068169767649,2445902.34895428,0.0,1.0
2024-08-23,55.43,55.82,54.57,54.64,2669401,52.7636255941191,53.1348652474062,51.9449945637936,52.0116273220759,2804297.38790527,0.0,1.0
2024-08-26,54.14,55.29,54.025,55.27,1964927,51.5356790486309,52.6303600775545,51.4262109457385,52.6113221466167,2064223.26713916,0.0,1.0
2024-08-27,52.61,53.79,52.55,53.54,2791586,50.079277331889,51.2025152572193,50.0221635390756,50.9645411204968,2932656.92487301,0.0,1.0
2024-08-28,52.75,53.82,52.56,53.21,1719525,50.2125428484536,51.231072153626,50.0316825045445,50.650415260023,1806420.04177634,0.0,1.0
2024-08-29,52.84,53.1,52.18,52.75,2449530,50.2982135376737,50.5457066398651,49.6699618167262,50.2125428484536,2573315.35449174,0.0,1.0
2024-08-30,53.04,53.41,52.79,53.36,2002421,50.4885928470517,50.8407945694011,50.2506187103292,50.7931997420566,2103612.0012642,0.0,1.0
2024-09-03,52.05,53.0,51.57,52.94,5130119,49.5462152656305,50.4505169851761,49.0893049231233,50.3934031923627,5389366.12046793,0.0,1.0
2024-09-04,52.15,53.14,51.88,51.88,1704472,49.6414049203195,50.5837825017407,49.3843928526592,49.3843928526592,1790606.34852451,0.0,1.0
2024-09-05,52.01,52.6,51.7,51.89,2107653,49.5081394037549,50.0697583664201,49.213051474219,49.3939118181281,2214161.82975533,0.0,1.0
2024-09-06,51.42,52.62,51.1,52.2,1874141,48.9465204410897,50.0887962973579,48.6419135460849,49.688999747664,1968849.45756227,0.0,1.0
2024-09-09,51.74,52.42,51.62,52.0,1935436,49.2511273360946,49.8984169879799,49.1368997504678,49.498620438286,2033241.95924772,0.0,1.0
2024-09-10,51.01,51.45,50.78,51.45,2772250,48.5562428568648,48.9750773374964,48.3373066510801,48.9750773374964,2912343.79309081,0.0,1.0
2024-09-11,52.13,52.3,51.25,51.37,3338145,49.6223669893817,49.784189402353,48.7846980281184,48.8989256137452,3506835.9171024,0.0,1.0
2024-09-12,53.77,53.82,52.1,52.13,3899473,51.1834773262815,51.231072153626,49.593810092975,49.6223669893817,4096530.25083423,0.0,1.0
2024-09-13,54.38,54.77,53.9,53.96,2554758,51.7641342198845,52.1353738731716,51.3072238773772,51.3643376701906,2683860.98084555,0.0,1.0
2024-09-16,54.56,54.63,54.16,54.24,948282,51.9354755983247,52.002108356607,51.5547169795687,51.6308687033199,996202.794408779,0.0,1.0
2024-09-17,55.03,55.12,54.1,54.26,1536501,52.3828669753631,52.4685376645832,51.4976031867552,51.6499066342577,1614147.0467771,0.0,1.0
2024-09-18,54.67,55.35,54.52,54.88,2341932,52.0401842184826,52.6874738703679,51.8973997364491,52.2400824933295,2460279.96177861,0.0,1.0
2024-09-19,55.11,55.4,54.52,55.27,1517318,52.4590186991143,52.7350686977124,51.8973997364491,52.6113221466167,1593994.64674721,0.0,1.0
2024-09-20,53.98,55.09,53.87,54.89,1868557,51.3833756011284,52.4399807681765,51.2786669809705,52.2496014587984,1962983.2738701,0.0,1.0
2024-09-23,54.25,54.39,53.95,54.04,2661821,51.6403876687888,51.7736531853534,51.3548187047217,51.4404893939418,2796334.33769276,0.0,1.0
2024-09-24,55.68,55.82,54.77,54.77,2002846,53.0015997308416,53.1348652474062,52.1353738731716,52.1353738731716,2104058.47835396,0.0,1.0
2024-09-25,54.29,55.7,54.26,55.69,1872744,51.6784635306644,53.0206376617794,51.6499066342577,53.0111186963105,1967381.8611049,0.0,1.0
2024-09-26,54.89,55.89,54.77,55.24,1753211,52.2496014587984,53.2014980056886,52.1353738731716,52.58276525021,1841808.34117721,0.0,1.0
2024-09-27,53.96,55.26,53.92,55.25,2069624,51.3643376701906,52.6018031811478,51.326261808315,52.5922842156789,2174211.05976437,0.0,1.0
2024-09-30,53.71,54.29,53.39,54.29,1556085,51.1263635334681,51.6784635306644,50.8217566384633,51.6784635306644,1634720.71107285,0.0,1.0
2024-10-01,53.75,53.98,53.03,53.69,1669144,51.1644393953437,51.3833756011284,50.4790738815828,51.1073256025303,1753493.07175571,0.0,1.0
2024-10-02,54.41,55.02,53.58,54.25,2241998,51.7926911162912,52.3733480098942,51.0026169823724,51.6403876687888,2355295.8641616,0.0,1.0
2024-10-03,53.95,54.19,53.43,53.98,1583356,51.3548187047217,51.5832738759754,50.8598325003389,51.3833756011284,1663369.83275429,0.0,1.0
2024-10-04,55.47,56.07,54.42,54.59,2138817,52.8017014559947,53.3728393841288,51.8022100817601,51.9640324947314,2246900.6815789,0.0,1.0
2024-10-07,54.57,55.75,54.46,55.19,2602770,51.9449945637936,53.0682324891239,51.8402859436357,52.5351704228655,2734299.2350412,0.0,1.0
2024-10-08,54.2,54.88,53.76,54.7,1323779,51.5927928414443,52.2400824933295,51.1739583608126,52.0687411148893,1390675.28328035,0.0,1.0
2024-10-09,53.99,54.82,53.89,53.94,934623,51.3928945665973,52.1829687005161,51.2977049119083,51.3452997392528,981853.54601133,0.0,1.0
2024-10-10,54.49,54.52,53.52,53.76,1998195,51.8688428400424,51.8973997364491,50.945503189559,51.1739583608126,2099172.44319058,0.0,1.0
2024-10-11,55.07,55.11,54.31,54.5,1787876,52.4209428372387,52.4590186991143,51.6975014616022,51.8783618055113,1878225.113686,0.0,1.0
2024-10-14,54.29,55.3,54.19,55.17,1364494,51.6784635306644,52.6398790430234,51.5832738759754,52.5161324919277,1433447.78847854,0.0,1.0
2024-10-15,53.79,54.34,53.45,54.06,2856496,51.2025152572193,51.7260583580089,50.8788704312767,51.4595273248796,3000847.10815717,0.0,1.0
2024-10-16,53.34,53.66,53.0,53.47,1476272,50.7741618111188,51.0787687061236,50.4505169851761,50.8979083622145,1550874.41468617,0.0,1.0
2024-10-17,53.58,53.69,52.93,53.47,1481178,51.0026169823724,51.1073256025303,50.3838842268938,50.8979083622145,1556028.3361034,0.0,1.0
2024-10-18,54.0,54.47,53.8899,54.0,1820584,51.4024135320662,51.8498049091046,51.2976097222536,51.4024135320662,1912585.99051328,0.0,1.0
2024-10-21,53.51,53.63,53.12,53.6,1173201,50.9359842240901,51.0502118097169,50.5647445708029,51.0216549133102,1232487.92511423,0.0,1.0
2024-10-22,53.23,53.94,52.73,53.85,1860296,50.6694531909608,51.3452997392528,50.1935049175158,51.2596290500327,1954304.80977966,0.0,1.0
2024-10-23,53.32,53.42,52.62,53.06,1507737,50.755123880181,50.85031353487,50.0887962973579,50.5076307779895,1583929.47734272,0.0,1.0
2024-10-24,52.99,53.44,52.635,53.23,1400059,50.4409980197072,50.8693514658078,50.1030747455612,50.6694531909608,1470810.04188328,0.0,1.0
2024-10-25,52.58,53.3,52.45,52.97,1518499,50.0507204354823,50.7360859492432,49.9269738843866,50.4219600887694,1595235.32778956,0.0,1.0
2024-10-28,52.58,52.85,52.16,52.39,856740,50.0507204354823,50.3077325031426,49.6509238857884,49.8698600915732,900034.780879292,0.0,1.0
2024-10-29,51.89,52.72,51.84,52.37,1722194,49.3939118181281,50.1839859520469,49.3463169907836,49.8508221606353,1809223.91789998,0.0,1.0
2024-10-30,51.53,51.9177,51.37,51.6,1545231,49.0512290612477,49.420279352477,48.8989256137452,49.11786181953,1623318.21146776,0.0,1.0
2024-10-31,51.92,51.93,51.44,51.65,1643937,49.4224687145348,49.4319876800037,48.9655583720275,49.1654566468745,1727012.25292896,0.0,1.0
2024-11-01,51.11,52.305,51.06,52.0,2743602,48.6514325115538,49.7889488850875,48.6038376842093,49.498620438286,2882248.08563857,0.0,1.0
2024-11-04,51.79,52.58,51.56,51.88,2553517,49.2987221634391,50.0507204354823,49.0797859576544,49.3843928526592,2682557.26774348,0.0,1.0
2024-11-05,51.73,51.99,50.54,51.72,2384414,49.2416083706257,49.4891014728171,48.1088514798264,49.2320894051568,2504908.76113584,0.0,1.0
2024-11-06,52.33,52.55,48.65,49.52,7647636,49.8127462987597,50.0221635390756,46.3097670062041,47.1379170019985,8034104.15237364,0.0,1.0
2024-11-07,53.7,54.0,52.98,53.2,4278617,51.1168445679992,51.4024135320662,50.4314790542383,50.6408962945541,4494834.03840303,0.0,1.0
2024-11-08,52.19,53.24,51.63,53.17,2778343,49.6794807821951,50.6789721564298,49.1464187159367,50.6123393981474,2918744.69875635,0.0,1.0
2024-11-11,51.51,51.7695,51.02,51.75,1577429,49.0321911303098,49.2792082842278,48.5657618223337,49.2606463015635,1657143.31578734,0.0,1.0
2024-11-12,50.58,51.34,50.28,51.06,2416177,48.146927341702,48.8703687173385,47.861358377635,48.6038376842093,2538276.88302237,0.0,1.0
2024-11-13,50.42,50.7,50.11,50.5,2094367,47.9946238941996,48.2611549273289,47.6995359646637,48.0707756179508,2200204.43066254,0.0,1.0
2024-11-14,50.45,50.71,50.11,50.52,2358553,48.0231807906063,48.2706738927978,47.6995359646637,48.0898135488886,2477740.89285804,0.0,1.0
2024-11-15,50.48,50.88,50.22,50.29,1675089,48.051737687013,48.4324963057691,47.8042445848216,47.8708773431039,1759738.49834059,0.0,1.0
2024-11-18,50.97,51.27,50.48,50.48,1217384,48.5181669949892,48.8037359590562,48.051737687013,48.051737687013,1278903.6833648,0.0,1.0
2024-11-19,50.93,51.54,50.37,50.62,2826979,48.4800911331136,49.0607480267166,47.9470290668551,48.1850032035776,2969838.48637318,0.0,1.0
2024-11-20,50.29,50.71,50.12,50.5,1747178,47.8708773431039,48.2706738927978,47.7090549301326,48.0707756179508,1835470.4675714,0.0,1.0
2024-11-21,50.1,50.54,50.0,50.3,1111120,47.6900169991948,48.1088514798264,47.5948273445058,47.8803963085728,1167269.70344632,0.0,1.0
2024-11-22,50.13,50.19,49.57,49.97,2103784,47.7185738956015,47.7756876884149,47.185511829343,47.5662704480991,2210097.3124371,0.0,1.0
2024-11-25,50.29,51.0,50.24,50.7,1765767,47.8708773431039,48.5467238913959,47.8232825157594,48.2611549273289,1854998.85020997,0.0,1.0
2024-11-26,48.95,49.79,48.73,49.1,3601172,46.5953359702712,47.3949290696589,46.3859187299553,46.7381204523047,3783154.81001078,0.0,1.0
2024-11-27,49.14,49.38,48.65,48.93,2820186,46.7761963141803,47.0046514854339,46.3097670062041,46.5762980393334,2962702.20667746,0.0,1.0
2024-11-29,50.27,50.49,49.6,49.71,2503851,47.8518394121661,48.0612566524819,47.2140687257497,47.3187773459076,2630381.42976795,0.0,1.0
2024-12-02,50.35,50.485,49.47,49.62,1590247,47.9279911359173,48.0564971697475,47.090322174654,47.2331066566875,1670609.06481424,0.0,1.0
2024-12-03,50.88,51.06,50.34,50.49,1820396,48.4324963057691,48.6038376842093,47.9184721704484,48.0612566524819,1912388.49005946,0.0,1.0
2024-12-04,51.35,51.5,50.72,50.9,1833010,48.8798876828074,49.0226721648409,48.2801928582667,48.4515342367069,1925639.93008328,0.0,1.0
2024-12-05,52.08,52.255,51.42,51.45,2253451,49.5747721620372,49.741354057743,48.9465204410897,48.9750773374964,2367327.63382966,0.0,1.0
2024-12-06,51.7,52.26,51.5,52.26,2524653,49.213051474219,49.7461135404774,49.0226721648409,49.7461135404774,2652234.64487621,0.0,1.0
2024-12-09,52.5,52.97,51.83,52.1,2494151,49.9745687117311,50.4219600887694,49.3367980253147,49.593810092975,2620191.24677833,0.0,1.0
2024-12-10,51.96,52.84,51.66,52.72,1970301,49.4605445764104,50.2982135376737,49.1749756123434,50.1839859520469,2069868.83862228,0.0,1.0
2024-12-11,52.04,52.19,51.44,51.99,1408281,49.5366963001616,49.6794807821951,48.9655583720275,49.4891014728171,1479447.5351349,0.0,1.0
2024-12-12,51.47,52.1,51.27,51.89,1613578,48.9941152684342,49.593810092975,48.8037359590562,49.3939118181281,1695119.08124011,0.0,1.0
2024-12-13,52.43,52.45,51.47,51.5,1829203,49.9079359534488,49.9269738843866,48.9941152684342,49.0226721648409,1921640.54589344,0.0,1.0
2024-12-16,51.42,52.46,51.41,52.46,1506945,48.9465204410897,49.9364928498555,48.9370014756208,49.9364928498555,1583097.45415429,0.0,1.0
2024-12-17,49.62,49.86,49.34,49.64,1974681,48.7374144709447,48.9731456171162,48.4623948004114,48.7570587331257,2010440.48568506,1.580327,1.0
2024-12-18,48.45,49.79,48.28,49.62,2526426,47.588225133359,48.9043906994828,47.4212489048209,48.7374144709447,2572177.03238516,0.0,1.0
2024-12-19,47.96,48.98,47.87,48.67,3000829,47.1069407099256,48.1087980811542,47.0185415301113,47.8043120173495,3055170.99329856,0.0,1.0
2024-12-20,48.87,49.08,48.11,48.11,2679799,48.000754639159,48.207019392059,47.2542726762828,47.2542726762828,2728327.46306787,0.0,1.0
2024-12-23,48.26,48.83,47.845,48.68,1708313,47.4016046426399,47.9614661147971,46.9939862023852,47.8141341484399,1739248.82926513,0.0,1.0
2024-12-24,48.41,48.68,48.14,48.43,623415,47.5489366089971,47.8141341484399,47.2837390695542,47.568580871178,634704.418274824,0.0,1.0
2024-12-26,48.42,48.625,48.01,48.01,727786,47.5587587400876,47.7601124274423,47.156051365378,47.156051365378,740965.472050819,0.0,1.0
2024-12-27,47.99,48.93,47.82,48.07,1413190,47.1364071031971,48.0596874257019,46.969430874659,47.2149841519209,1438781.44873286,0.0,1.0
2024-12-30,46.69,47.7731,46.6,47.58,1493725,45.8595300614351,46.9233650798446,45.7711308816208,46.7336997284875,1520774.85653628,0.0,1.0
2024-12-31,46.82,47.07,46.41,46.48,1659033,45.9872177656113,46.2327710428732,45.5845103909018,45.6532653085351,1689076.41805817,0.0,1.0
2025-01-02,47.72,47.89,47.01,47.28,1344057,46.8712095637542,47.0381857922923,46.1738382563304,46.4390357957732,1368396.51967503,0.0,1.0
2025-01-03,46.84,48.05,46.68,48.01,1640161,46.0068620277923,47.1953398897399,45.8497079303446,47.156051365378,1669862.66513006,0.0,1.0
2025-01-06,48.01,48.63,47.55,47.79,2554816,47.156051365378,47.7650234929876,46.7042333352161,46.9399644813875,2601081.14671481,0.0,1.0
2025-01-07,48.56,48.82,48.01,48.06,1636698,47.6962685753542,47.9516439837066,47.156051365378,47.2051620208304,1666336.95368506,0.0,1.0
2025-01-08,47.93,48.22,47.55,48.11,1369313,47.0774743166542,47.362316118278,46.7042333352161,47.2542726762828,1394109.88041859,0.0,1.0
2025-01-10,47.14,47.73,47.05,47.34,1813529,46.3015259605066,46.8810316948447,46.2131267806923,46.4979685823161,1846370.18514075,0.0,1.0
2025-01-13,47.46,47.58,46.7,46.94,3531289,46.6158341554018,46.7336997284875,45.8693521925256,46.105083338697,3595237.09006887,0.0,1.0
2025-01-14,47.94,48.435,47.615,47.64,1805510,47.0872964477447,47.5734919367233,46.7680771873042,46.7926325150304,1838205.96912069,0.0,1.0
2025-01-15,48.54,48.7485,48.14,48.65,1969375,47.6766243131733,47.8814157464097,47.2837390695542,47.7846677551685,2005038.39936476,0.0,1.0
2025-01-16,47.4,48.36,47.36,48.29,2703068,46.5569013688589,47.4998259535447,46.517612844497,47.4310710359114,2752017.84124106,0.0,1.0
2025-01-17,47.47,48.21,47.42,47.58,2337117,46.6256562864923,47.3524939871876,46.5765456310399,46.7336997284875,2379439.83690672,0.0,1.0
2025-01-21,48.37,48.63,47.65,47.65,2557312,47.5096480846352,47.7650234929876,46.8024546461209,46.8024546461209,2603622.34676295,0.0,1.0
2025-01-22,49.25,49.665,48.22,48.54,4270602,48.3739956205971,48.7816140608519,47.362316118278,47.6766243131733,4347938.30448947,0.0,1.0
2025-01-23,49.6,50.015,48.77,49.4,2230583,48.7177702087638,49.1253886490186,47.9025333282542,48.5213275869543,2270976.61337747,0.0,1.0
2025-01-24,50.06,50.39,49.86,50.07,2332890,49.1695882389257,49.4937185649114,48.9731456171162,49.1794103700162,2375136.29019057,0.0,1.0
2025-01-27,49.29,49.7099,48.89,49.17,2298771,48.413284144959,48.8257154294481,48.02039890134,48.2954185718733,2340399.42943631,0.0,1.0
2025-01-28,49.65,49.99,49.29,49.32,1922334,48.7668808642162,49.1008333212924,48.413284144959,48.4427505382304,1957145.53419458,0.0,1.0
2025-01-29,49.76,49.825,49.08,49.43,2355126,48.8749243062114,48.9387681582995,48.207019392059,48.5507939802257,2397774.96177332,0.0,1.0
2025-01-30,50.02,50.8717,49.42,50.0,5618375,49.1302997145638,49.9668506195397,48.5409718491352,49.1106554523829,5720118.11718489,0.0,1.0
2025-01-31,48.98,50.55,48.73,49.92,7197863,48.1087980811542,49.6508726623591,47.8632448038923,49.032078403659,7328209.05534337,0.0,1.0
2025-02-03,50.2,50.92,47.29,47.46,7511523,49.3070980741924,50.0142915127067,46.4488579268637,46.6158341554018,7647549.12229087,0.0,1.0
2025-02-04,50.14,50.68,49.475,50.08,3783196,49.2481652876495,49.7785603665353,48.5949935701328,49.1892325011067,3851705.87233166,0.0,1.0
2025-02-05,49.57,50.49,49.18,49.61,2090787,48.6883038154924,49.5919398758162,48.3052407029638,48.7275923398543,2128649.0485015,0.0,1.0
2025-02-06,50.71,50.74,49.6,49.82,3069051,49.8080267598067,49.8374931530781,48.7177702087638,48.9338570927543,3124628.42506319,0.0,1.0
2025-02-07,50.68,50.78,50.26,50.36,2125760,49.7785603665353,49.87678167744,49.3660308607353,49.46425217164,2164255.37433634,0.0,1.0
2025-02-10,50.76,51.02,50.485,50.69,1237279,49.8571374152591,50.1125128236115,49.587028810271,49.7883824976257,1259684.87755132,0.0,1.0
2025-02-11,51.28,51.37,50.33,50.88,1629965,50.3678882319639,50.4562874117781,49.4347857783686,49.9750029883448,1659482.02583082,0.0,1.0
2025-02-12,51.91,52.06,50.95,51.08,2406085,50.9866824906639,51.134014457021,50.0437579059781,50.1714456101543,2449656.77798061,0.0,1.0
2025-02-13,52.38,52.43,51.69,52.0,2022038,51.4483226519163,51.4974333073687,50.7705956066734,51.0750816704782,2058655.07329722,0.0,1.0
2025-02-14,52.67,52.91,52.44,52.56,2361770,51.7331644535401,51.9688955997115,51.5072554384591,51.6251210115449,2404539.27792712,0.0,1.0
2025-02-18,53.22,53.44,52.66,52.9,2796050,52.2733816635163,52.4894685475068,51.7233423224496,51.9590734686211,2846683.6516884,0.0,1.0
2025-02-19,52.25,53.045,52.2,53.04,3771847,51.3206349477401,52.101494369433,51.2715242922877,52.0965833038877,3840151.35336275,0.0,1.0
2025-02-20,52.86,52.89,52.26,52.4,2596701,51.9197849442592,51.9492513375306,51.3304570788306,51.4679669140972,2643724.64191374,0.0,1.0
2025-02-21,51.99,52.85,51.59,52.85,2539430,51.0652595393877,51.9099628131687,50.6723742957686,51.9099628131687,2585416.52173855,0.0,1.0
2025-02-24,51.67,52.19,51.16,51.83,3333012,50.7509513444924,51.2617021611972,50.2500226588781,50.9081054419401,3393369.49313541,0.0,1.0
2025-02-25,51.05,51.86,50.745,51.86,4793560,50.1419792168829,50.9375718352115,49.8424042186234,50.9375718352115,4880366.54758943,0.0,1.0
2025-02-26,51.49,51.66,50.65,51.12,2665014,50.5741529848639,50.741129213402,49.7490939732638,50.2107341345162,2713274.72159679,0.0,1.0
2025-02-27,50.59,51.52,50.36,51.29,2441209,49.690161186721,50.6036193781353,49.46425217164,50.3777103630543,2485416.83827349,0.0,1.0
2025-02-28,50.52,50.88,50.07,50.59,3164602,49.6214062690876,49.9750029883448,49.1794103700162,49.690161186721,3221909.75751522,0.0,1.0
2025-03-03,49.85,51.855,49.69,50.93,6058513,48.9633234860257,50.9326607696663,48.8061693885781,50.0241136437972,6168226.57343096,0.0,1.0
2025-03-04,50.02,50.385,48.05,49.4,4785521,49.1302997145638,49.4888074993662,47.1953398897399,48.5213275869543,4872181.9693895,0.0,1.0
2025-03-05,51.03,51.16,50.58,50.8,2942908,50.1223349547019,50.2500226588781,49.6803390556305,49.896425939621,2996201.1022775,0.0,1.0
2025-03-06,51.45,52.11,50.85,51.11,5671310,50.534864460502,51.1831251124734,49.9455365950734,50.2009120034258,5774011.71676362,0.0,1.0
2025-03-07,51.53,51.64,50.38,51.41,3098370,50.6134415092258,50.721484951221,49.483896433821,50.49557593614,3154478.36264794,0.0,1.0
2025-03-10,50.16,51.52,49.77,51.3,3070773,49.2678095498305,50.6036193781353,48.8847464373019,50.3875324941448,3126381.60875025,0.0,1.0
2025-03-11,50.25,50.55,49.56,50.21,2491907,49.3562087296448,49.6508726623591,48.6784816844019,49.3169202052829,2537032.92803343,0.0,1.0
2025-03-12,50.98,51.05,50.19,50.55,2353393,50.0732242992496,50.1419792168829,49.2972759431019,49.6508726623591,2396010.57888733,0.0,1.0
2025-03-13,51.19,51.585,50.76,51.13,1725965,50.2794890521496,50.6674632302234,49.8571374152591,50.2205562656067,1757220.489221,0.0,1.0
2025-03-14,52.36,52.6299,51.52,51.67,3025773,51.4286783897353,51.6937777078673,50.6036193781353,50.7509513444924,3080566.70403611,0.0,1.0
2025-03-17,53.28,53.43,52.38,52.55,2739385,52.3323144500592,52.4796464164163,51.4483226519163,51.6152988804544,2788992.50556336,0.0,1.0
2025-03-18,52.41,52.9,52.15,52.9,2051644,51.4777890451877,51.9590734686211,51.2224136368353,51.9590734686211,2088797.20816316,0.0,1.0
2025-03-19,52.42,52.87,52.18,52.46,2229984,51.4876111762782,51.9296070753496,51.2518800301067,51.5268997006401,2270366.76609027,0.0,1.0
2025-03-20,52.26,52.38,51.52,51.84,1776096,51.3304570788306,51.4483226519163,50.6036193781353,50.9179275730306,1808259.31118154,0.0,1.0
2025-03-21,51.7,51.99,51.47,51.75,2007423,50.7804177377639,51.0652595393877,50.5545087226829,50.8295283932163,2043775.41035506,0.0,1.0
2025-03-24,52.04,52.38,51.7591,52.19,1126772,51.1143701948401,51.4483226519163,50.8384665325086,51.2617021611972,1147176.7069903,0.0,1.0
2025-03-25,52.59,52.72,51.97,52.25,1085012,51.6545874048163,51.7822751089925,51.0456152772067,51.3206349477401,1104660.47541558,0.0,1.0
2025-03-26,52.01,52.66,51.94,52.5,1408881,51.0849038015687,51.7233423224496,51.0161488839353,51.566188225002,1434394.41707924,0.0,1.0
2025-03-27,52.15,52.2,51.33,51.48,1149556,51.2224136368353,51.2715242922877,50.4169988874162,50.5643308537734,1170373.30230157,0.0,1.0
2025-03-28,51.62,52.08,50.95,51.9,2257440,50.7018406890401,51.153658719202,50.0437579059781,50.9768603595734,2298319.96661986,0.0,1.0
2025-03-31,50.96,51.75,50.64,51.6,1654397,50.0535800370686,50.8295283932163,49.7392718421734,50.6821964268591,1684356.46476362,0.0,1.0
2025-04-01,52.05,52.07,50.63,50.85,2084402,51.1241923259306,51.1438365881115,49.7294497110829,49.9455365950734,2122148.42257706,0.0,1.0
2025-04-02,52.16,52.25,51.44,51.93,1576724,51.2322357679258,51.3206349477401,50.5250423294115,51.0063267528448,1605276.88490003,0.0,1.0
2025-04-03,54.26,55.22,53.125,53.4,11249662,53.2948832969259,54.2378078816116,52.1800714181568,52.4501800231449,11453382.0576958,0.0,1.0
2025-04-04,49.92,52.6104,49.7764,52.5,6336270,49.032078403659,51.6746245522409,48.8910326011998,51.566188225002,6451013.47317954,0.0,1.0
2025-04-07,48.52,50.57,48.07,48.9,5656699,47.6569800509923,49.67051692454,47.2149841519209,48.0302210324304,5759136.12625744,0.0,1.0
2025-04-08,48.06,49.96,47.86,49.87,4250629,47.2051620208304,49.071366928021,47.0087193990209,48.9829677482067,4327603.61355935,0.0,1.0
2025-04-09,51.86,52.04,47.19,47.64,4701259,50.9375718352115,51.1143701948401,46.3506366159589,46.7926325150304,4786394.06936677,0.0,1.0
2025-04-10,50.3,51.42,49.85,51.13,2398853,49.4053193850972,50.5053980672305,48.9633234860257,50.2205562656067,2442293.81373855,0.0,1.0
2025-04-11,50.68,51.12,50.27,50.68,2223671,49.7785603665353,50.2107341345162,49.3758529918257,49.7785603665353,2263939.44401337,0.0,1.0
2025-04-14,51.91,52.56,51.435,51.69,1925272,50.9866824906639,51.6251210115449,50.5201312638662,50.7705956066734,1960136.73841792,0.0,1.0
2025-04-15,52.19,52.81,52.11,52.43,1273714,51.2617021611972,51.8706742888068,51.1831251124734,51.4974333073687,1296779.67873487,0.0,1.0
2025-04-16,53.02,53.51,52.255,52.29,2610189,52.0769390417068,52.5582234651401,51.3255460132853,51.359923472102,2657456.89602006,0.0,1.0
2025-04-17,54.93,55.24,53.05,53.51,3700660,53.9529660799878,54.2574521437926,52.1064054349782,52.5582234651401,3767675.22843196,0.0,1.0
2025-04-21,54.34,54.92,53.97,54.88,2335259,53.3734603456497,53.9431439488973,53.0100414953021,53.9038554245354,2377548.19039652,0.0,1.0
2025-04-22,55.51,55.7,54.815,55.0,2546711,54.5226496832354,54.7092701739545,53.8400115724473,54.0217209976211,2592829.3733213,0.0,1.0
2025-04-23,56.51,57.26,56.28,56.89,3115523,55.5048627922831,56.2415226240688,55.2789537772021,55.8781037737212,3171941.98621598,0.0,1.0
2025-04-24,57.34,57.88,56.71,57.05,3240936,56.3200996727927,56.8504947516784,55.7013054140926,56.0352578711688,3299626.08943631,0.0,1.0
2025-04-25,57.94,58.0,57.16,57.5,2053887,56.9094275382213,56.9683603247641,56.1433013131641,56.4772537702403,2091080.82663591,0.0,1.0
2025-04-28,58.12,58.56,57.96,58.28,3028807,57.0862258978498,57.5183996658308,56.9290718004022,57.2433799952975,3083655.64672284,0.0,1.0
2025-04-29,56.42,58.35,56.355,58.22,6977036,55.4164636124688,57.3121349129308,55.3526197603807,57.1844472087546,7103383.10060314,0.0,1.0
2025-04-30,56.97,57.09,55.68,55.78,3273655,55.956680822445,56.0745463955308,54.6896259117736,54.7878472226783,3332937.59759947,0.0,1.0
2025-05-01,56.67,57.1299,56.26,57.12,1382755,55.6620168897307,56.1137366985817,55.2593095150212,56.1040127888022,1407795.3015112,0.0,1.0
2025-05-02,56.94,57.4099,56.35,57.32,1834865,55.9272144291736,56.3887563691151,55.3477086948355,56.3004554106117,1868092.55862922,0.0,1.0
2025-05-05,56.68,57.1776,56.56,57.13,1064063,55.6718390208212,56.1605882638833,55.5539734477355,56.1138349198927,1083332.11010766,0.0,1.0
2025-05-06,58.39,58.44,56.0,56.04,2679727,57.3514234372927,57.4005340927451,55.0039341066688,55.0432226310307,2728254.15922033,0.0,1.0
2025-05-07,59.09,59.32,58.22,58.59,2411882,58.0389726136261,58.264881628707,57.1844472087546,57.5478660591022,2455558.75581678,0.0,1.0
2025-05-08,58.11,59.865,58.11,59.66,2499528,57.0764037667594,58.800187773138,57.0764037667594,58.5988340857832,2544791.93667402,0.0,1.0
2025-05-09,58.12,58.895,58.07,58.72,1256367,57.0862258978498,57.8474410573618,57.0371152423975,57.6755537632784,1279118.54202207,0.0,1.0
2025-05-12,57.84,58.515,56.93,58.38,2594308,56.8112062273165,57.4742000759237,55.9173922980831,57.3416013062022,2641288.30709194,0.0,1.0
2025-05-13,59.08,59.5,57.805,58.12,4752543,58.0291504825356,58.4416799883356,56.7768287684998,57.0862258978498,4838606.77099699,0.0,1.0
2025-05-14,59.36,59.51,58.925,59.51,1800019,58.3041701530689,58.4515021194261,57.8769074506332,58.4515021194261,1832615.53263658,0.0,1.0
2025-05-15,59.26,59.45,58.79,59.27,1558038,58.2059488421642,58.3925693328832,57.7443086809118,58.2157709732546,1586252.50024473,0.0,1.0
2025-05-16,59.51,59.74,58.81,59.51,1323789,58.4515021194261,58.677411134507,57.7639529430927,58.4515021194261,1347761.48659177,0.0,1.0
2025-05-19,60.57,60.89,59.43,59.66,2730070,59.4926480150166,59.8069562099118,58.3729250707023,58.5988340857832,2779508.82028753,0.0,1.0
2025-05-20,60.53,61.07,60.43,60.83,1851337,59.4533594906547,59.9837545695404,59.3551381797499,59.748023423369,1884862.84997258,0.0,1.0
2025-05-21,60.32,60.62,59.8,60.275,1814044,59.2470947377547,59.541758670469,58.7363439210499,59.2028951478475,1846894.51127248,0.0,1.0
2025-05-22,59.83,60.4608,59.6401,59.92,1547048,58.7658103143213,59.3853903435086,58.5792880449132,58.8542094941356,1575063.48240455,0.0,1.0
2025-05-23,60.67,60.72,59.09,59.3,1383976,59.5908693259214,59.6399799813737,58.0389726136261,58.2452373665261,1409038.41259244,0.0,1.0
2025-05-27,61.13,62.325,60.905,60.98,1974095,60.0426873560833,61.2164320213952,59.8216894065476,59.8953553897261,2009843.87381478,0.0,1.0
2025-05-28,60.9,61.6284,60.48,61.03,1079366,59.8167783410023,60.5322223696326,59.4042488352023,59.9444660451785,1098912.23203745,0.0,1.0
2025-05-29,61.23,61.62,60.905,61.4,1300896,60.140908666988,60.5239717795166,59.8216894065476,60.3078848955262,1324453.9174002,0.0,1.0
2025-05-30,60.17,61.34,60.14,61.34,2372355,59.0997627713975,60.2489521089833,59.0702963781261,60.2489521089833,2415315.96162488,0.0,1.0
2025-06-02,60.64,61.55,60.33,60.7,1900962,59.5614029326499,60.4552168618833,59.2569168688452,59.6203357191928,1935386.50878235,0.0,1.0
2025-06-03,60.39,60.64,60.05,60.56,1550281,59.315849655388,59.5614029326499,58.9818971983118,59.4828258839261,1578355.02878101,0.0,1.0
2025-06-04,60.25,60.92,60.25,60.57,1826571,59.1783398201213,59.8364226031833,59.1783398201213,59.4926480150166,1859648.36263591,0.0,1.0
2025-06-05,60.72,61.01,60.4501,60.63,1451117,59.6399799813737,59.9248217829976,59.3748806632418,59.5515808015595,1477395.26853494,0.0,1.0
2025-06-06,61.24,61.405,59.96,60.91,1936017,60.1507307980785,60.3127959610714,58.8934980184975,59.8266004720928,1971076.31955466,0.0,1.0
2025-06-09,61.09,61.63,61.05,61.59,1150703,60.0033988317214,60.5337939106071,59.9641103073595,60.4945053862452,1171541.07331728,0.0,1.0
2025-06-10,61.36,61.43,60.8999,61.24,927310,60.2685963711642,60.3373512887976,59.8166801196914,60.1507307980785,944102.650899365,0.0,1.0
2025-06-11,61.56,62.415,61.455,61.89,1620818,60.4650389929738,61.3048312012095,60.3619066165238,60.7891693189595,1650169.38286593,0.0,1.0
2025-06-12,61.57,61.98,61.32,61.41,1041509,60.4748611240643,60.8775684987738,60.2293078468023,60.3177070266166,1060369.67986493,0.0,1.0
2025-06-13,61.06,61.53,60.35,60.43,2182559,59.9739324384499,60.4355725997023,59.2765611310261,59.3551381797499,2222082.94706653,0.0,1.0
2025-06-16,59.82,60.83,59.65,60.23,2663888,59.82,60.83,59.65,60.23,2663888,1.08328,1.0
2025-06-17,58.91,59.57,58.79,59.3,1739853,58.91,59.57,58.79,59.3,1739853,0.0,1.0
2025-06-18,58.97,59.44,58.67,59.04,2526144,58.97,59.44,58.67,59.04,2526144,0.0,1.0
2025-06-20,58.11,58.65,57.92,58.61,3020463,58.11,58.65,57.92,58.61,3020463,0.0,1.0
2025-06-23,57.94,58.12,57.282,57.77,2390863,57.94,58.12,57.282,57.77,2390863,0.0,1.0
2025-06-24,59.21,59.225,58.425,58.51,1650451,59.21,59.225,58.425,58.51,1650451,0.0,1.0
2025-06-25,59.68,59.79,59.18,59.38,1167783,59.68,59.79,59.18,59.38,1167783,0.0,1.0
2025-06-26,60.31,60.505,59.4255,59.99,1554247,60.31,60.505,59.4255,59.99,1554247,0.0,1.0
2025-06-27,60.32,60.7626,60.16,60.3,1213326,60.32,60.7626,60.16,60.3,1213326,0.0,1.0
2025-06-30,60.56,60.87,60.0,60.22,1260017,60.56,60.87,60.0,60.22,1260017,0.0,1.0
2025-07-01,61.12,61.15,60.58,61.0,846533,61.12,61.15,60.58,61.0,846533,0.0,1.0
2025-07-02,61.59,61.78,60.82,60.82,978149,61.59,61.78,60.82,60.82,978149,0.0,1.0
2025-07-03,61.7,62.34,61.32,61.78,721239,61.7,62.34,61.32,61.78,721239,0.0,1.0
2025-07-07,61.11,61.67,60.96,61.45,1512809,61.11,61.67,60.96,61.45,1512809,0.0,1.0
2025-07-08,60.89,61.02,60.06,61.02,1148915,60.89,61.02,60.06,61.02,1148915,0.0,1.0
2025-07-09,60.28,61.08,60.225,60.97,1046977,60.28,61.08,60.225,60.97,1046977,0.0,1.0
2025-07-10,60.29,60.426,59.75,60.3,1677634,60.29,60.426,59.75,60.3,1677634,0.0,1.0
2025-07-11,60.13,60.325,59.31,59.93,2137490,60.13,60.325,59.31,59.93,2137490,0.0,1.0
2025-07-14,59.61,60.02,59.28,59.8,1152524,59.61,60.02,59.28,59.8,1152524,0.0,1.0
2025-07-15,59.38,60.05,59.11,59.72,1057966,59.38,60.05,59.11,59.72,1057966,0.0,1.0
2025-07-16,59.77,60.085,59.25,59.44,1290384,59.77,60.085,59.25,59.44,1290384,0.0,1.0
2025-07-17,59.79,60.03,59.27,59.28,1729011,59.79,60.03,59.27,59.28,1729011,0.0,1.0
2025-07-18,59.46,60.07,59.36,59.97,838048,59.46,60.07,59.36,59.97,838048,0.0,1.0
2025-07-21,59.24,59.92,59.12,59.7,1073091,59.24,59.92,59.12,59.7,1073091,0.0,1.0
2025-07-22,59.03,59.47,58.87,59.18,1433955,59.03,59.47,58.87,59.18,1433955,0.0,1.0
2025-07-23,60.47,60.58,59.01,59.01,1381605,60.47,60.58,59.01,59.01,1381605,0.0,1.0
2025-07-24,60.85,60.92,60.3,60.57,1140968,60.85,60.92,60.3,60.57,1140968,0.0,1.0
2025-07-25,61.05,61.2,60.34,61.0,675958,61.05,61.2,60.34,61.0,675958,0.0,1.0
2025-07-28,60.06,60.7407,59.74,60.69,1079598,60.06,60.7407,59.74,60.69,1079598,0.0,1.0
2025-07-29,60.93,61.05,59.33,59.94,1848233,60.93,61.05,59.33,59.94,1848233,0.0,1.0
2025-07-30,60.17,60.88,59.89,60.68,1338165,60.17,60.88,59.89,60.68,1338165,0.0,1.0
2025-07-31,60.14,60.66,59.64,60.3,2113085,60.14,60.66,59.64,60.3,2113085,0.0,1.0
2025-08-01,59.6,60.38,59.325,59.9,1007816,59.6,60.38,59.325,59.9,1007816,0.0,1.0
2025-08-04,59.23,60.16,58.91,60.16,945290,59.23,60.16,58.91,60.16,945290,0.0,1.0
2025-08-05,60.19,60.22,59.23,59.23,1201443,60.19,60.22,59.23,59.23,1201443,0.0,1.0
2025-08-06,60.76,61.33,60.52,60.52,1629640,60.76,61.33,60.52,60.52,1629640,0.0,1.0
2025-08-07,61.65,61.74,60.73,60.78,1217204,61.65,61.74,60.73,60.78,1217204,0.0,1.0
2025-08-08,61.64,62.2,61.57,62.0,1059800,61.64,62.2,61.57,62.0,1059800,0.0,1.0
2025-08-11,61.54,61.79,61.29,61.51,858958,61.54,61.79,61.29,61.51,858958,0.0,1.0
2025-08-12,62.33,62.49,61.67,61.69,1475229,62.33,62.49,61.67,61.69,1475229,0.0,1.0
2025-08-13,61.99,62.51,61.87,62.43,1052310,61.99,62.51,61.87,62.43,1052310,0.0,1.0
2025-08-14,60.99,61.4,60.74,61.29,1457614,60.99,61.4,60.74,61.29,1457614,0.0,1.0
2025-08-15,61.34,61.79,61.26,61.37,852618,61.34,61.79,61.26,61.37,852618,0.0,1.0
2025-08-18,61.19,61.27,60.7,60.99,797752,61.19,61.27,60.7,60.99,797752,0.0,1.0
2025-08-19,61.25,61.36,60.69,60.92,1204420,61.25,61.36,60.69,60.92,1204420,0.0,1.0
2025-08-20,61.17,61.53,61.045,61.25,904481,61.17,61.53,61.045,61.25,904481,0.0,1.0
2025-08-21,61.55,61.81,60.99,61.1,842073,61.55,61.81,60.99,61.1,842073,0.0,1.0
2025-08-22,62.8,63.02,61.48,61.86,1378391,62.8,63.02,61.48,61.86,1378391,0.0,1.0
2025-08-25,61.71,62.9,61.68,62.7,975598,61.71,62.9,61.68,62.7,975598,0.0,1.0
2025-08-26,61.44,62.0,61.22,61.96,1541212,61.44,62.0,61.22,61.96,1541212,0.0,1.0
2025-08-27,61.94,61.98,60.44,61.09,1539789,61.94,61.98,60.44,61.09,1539789,0.0,1.0
2025-08-28,62.52,62.84,61.78,61.89,1436469,62.52,62.84,61.78,61.89,1436469,0.0,1.0
2025-08-29,61.94,62.51,61.88,62.51,1115009,61.94,62.51,61.88,62.51,1115009,0.0,1.0
2025-09-02,62.91,62.99,61.2,61.2,1565435,62.91,62.99,61.2,61.2,1565435,0.0,1.0
2025-09-03,62.8,63.45,62.5508,63.0,1419554,62.8,63.45,62.5508,63.0,1419554,0.0,1.0
2025-09-04,63.07,63.13,62.32,62.53,1160333,63.07,63.13,62.32,62.53,1160333,0.0,1.0
2025-09-05,63.83,64.3,63.41,63.51,1424390,63.83,64.3,63.41,63.51,1424390,0.0,1.0
2025-09-08,64.15,64.24,63.58,64.11,1249101,64.15,64.24,63.58,64.11,1249101,0.0,1.0
2025-09-09,64.26,64.405,63.88,64.23,1528237,64.26,64.405,63.88,64.23,1528237,0.0,1.0
2025-09-10,64.28,64.7,64.155,64.4,1346802,64.28,64.7,64.155,64.4,1346802,0.0,1.0
2025-09-11,65.71,66.02,64.22,64.22,2125738,65.71,66.02,64.22,64.22,2125738,0.0,1.0
2025-09-12,66.12,66.295,65.51,65.83,1703753,66.12,66.295,65.51,65.83,1703753,0.0,1.0
2025-09-15,66.77,67.045,66.26,66.31,1304740,66.77,67.045,66.26,66.31,1304740,0.0,1.0
2025-09-16,66.8,67.0,66.4,66.91,1049735,66.8,67.0,66.4,66.91,1049735,0.0,1.0
2025-09-17,66.53,67.3,66.4,66.83,2227891,66.53,67.3,66.4,66.83,2227891,0.0,1.0
2025-09-18,65.95,66.92,65.51,66.92,1840935,65.95,66.92,65.51,66.92,1840935,0.0,1.0
2025-09-19,66.1,66.44,65.73,65.99,3285488,66.1,66.44,65.73,65.99,3285488,0.0,1.0
2025-09-22,66.9,66.93,65.58,65.86,1407450,66.9,66.93,65.58,65.86,1407450,0.0,1.0
2025-09-23,67.43,67.5,66.74,66.85,1355637,67.43,67.5,66.74,66.85,1355637,0.0,1.0
2025-09-24,66.47,67.5,66.29,67.12,2040149,66.47,67.5,66.29,67.12,2040149,0.0,1.0
2025-09-25,66.18,66.84,66.005,66.12,1404650,66.18,66.84,66.005,66.12,1404650,0.0,1.0
2025-09-26,67.14,67.4,66.52,66.55,989361,67.14,67.4,66.52,66.55,989361,0.0,1.0
2025-09-29,67.46,67.91,67.26,67.27,1046784,67.46,67.91,67.26,67.27,1046784,0.0,1.0
2025-09-30,68.21,68.35,67.36,67.44,2166382,68.21,68.35,67.36,67.44,2166382,0.0,1.0
2025-10-01,66.78,68.71,66.572,68.25,2356261,66.78,68.71,66.572,68.25,2356261,0.0,1.0
2025-10-02,66.9,67.0,65.52,66.78,2059120,66.9,67.0,65.52,66.78,2059120,0.0,1.0
2025-10-03,66.81,67.24,66.595,66.99,897353,66.81,67.24,66.595,66.99,897353,0.0,1.0
2025-10-06,65.44,66.7876,64.93,66.78,2364198,65.44,66.7876,64.93,66.78,2364198,0.0,1.0
2025-10-07,65.04,65.88,64.96,65.5,1182700,65.04,65.88,64.96,65.5,1182700,0.0,1.0
2025-10-08,65.73,65.76,65.09,65.09,1356268,65.73,65.76,65.09,65.09,1356268,0.0,1.0
2025-10-09,65.42,66.51,65.02,65.675,1876373,65.42,66.51,65.02,65.675,1876373,0.0,1.0
2025-10-10,64.39,65.79,64.18,65.51,2110359,64.39,65.79,64.18,65.51,2110359,0.0,1.0
2025-10-13,65.47,66.03,64.78,64.9,1956411,65.47,66.03,64.78,64.9,1956411,0.0,1.0
2025-10-14,64.84,65.14,64.702,64.83,2104064,64.84,65.14,64.702,64.83,2104064,0.0,1.0
2025-10-15,65.87,65.93,65.2,65.2,1930216,65.87,65.93,65.2,65.2,1930216,0.0,1.0
2025-10-16,67.05,67.49,66.097,66.14,2040353,67.05,67.49,66.097,66.14,2040353,0.0,1.0
2025-10-17,66.13,67.05,65.81,67.05,1988531,66.13,67.05,65.81,67.05,1988531,0.0,1.0
2025-10-20,65.94,66.66,65.575,66.54,1628034,65.94,66.66,65.575,66.54,1628034,0.0,1.0
2025-10-21,65.07,65.93,64.81,65.84,2604035,65.07,65.93,64.81,65.84,2604035,0.0,1.0
2025-10-22,65.51,65.79,64.98,65.17,1705333,65.51,65.79,64.98,65.17,1705333,0.0,1.0
2025-10-23,66.02,66.15,65.33,65.65,827280,66.02,66.15,65.33,65.65,827280,0.0,1.0
2025-10-24,65.37,66.43,65.15,66.43,1177751,65.37,66.43,65.15,66.43,1177751,0.0,1.0
2025-10-27,66.33,66.62,65.6,65.64,2091975,66.33,66.62,65.6,65.64,2091975,0.0,1.0
2025-10-28,67.1,67.39,66.28,66.33,1559183,67.1,67.39,66.28,66.33,1559183,0.0,1.0
2025-10-29,67.43,67.92,66.89,67.29,965890,67.43,67.92,66.89,67.29,965890,0.0,1.0
2025-10-30,66.73,67.07,66.64,66.98,2147144,66.73,67.07,66.64,66.98,2147144,0.0,1.0
2025-10-31,66.53,66.935,66.2,66.77,1383599,66.53,66.935,66.2,66.77,1383599,0.0,1.0
2025-11-03,66.23,67.06,66.105,67.03,1552682,66.23,67.06,66.105,67.03,1552682,0.0,1.0
2025-11-04,65.65,66.48,64.765,65.3,2030178,65.65,66.48,64.765,65.3,2030178,0.0,1.0
2025-11-05,67.18,67.53,65.81,65.84,1416413,67.18,67.53,65.81,65.84,1416413,0.0,1.0
2025-11-06,66.97,67.41,66.83,67.14,1899691,66.97,67.41,66.83,67.14,1899691,0.0,1.0
2025-11-07,67.82,67.91,66.8,67.28,2213105,67.82,67.91,66.8,67.28,2213105,0.0,1.0
2025-11-10,67.91,68.4,67.82,68.3,1021205,67.91,68.4,67.82,68.3,1021205,0.0,1.0
2025-11-11,69.34,69.43,67.91,67.91,1517461,69.34,69.43,67.91,67.91,1517461,0.0,1.0
2025-11-12,68.16,69.68,68.085,69.57,1880354,68.16,69.68,68.085,69.57,1880354,0.0,1.0
2025-11-13,67.38,68.93,67.28,68.41,1919618,67.38,68.93,67.28,68.41,1919618,0.0,1.0
2025-11-14,67.22,67.7,66.52,67.01,1246903,67.22,67.7,66.52,67.01,1246903,0.0,1.0
2025-11-17,65.87,67.33,65.73,67.06,1826934,65.87,67.33,65.73,67.06,1826934,0.0,1.0
2025-11-18,66.67,67.2388,65.83,65.83,2200351,66.67,67.2388,65.83,65.83,2200351,0.0,1.0
2025-11-19,66.77,67.3,66.42,66.81,1954442,66.77,67.3,66.42,66.81,1954442,0.0,1.0
2025-11-20,66.02,67.585,65.97,67.28,1722686,66.02,67.585,65.97,67.28,1722686,0.0,1.0
2025-11-21,66.04,66.57,65.59,65.78,1437418,66.04,66.57,65.59,65.78,1437418,0.0,1.0
2025-11-24,66.55,66.735,66.0,66.23,1366412,66.55,66.735,66.0,66.23,1366412,0.0,1.0
2025-11-25,67.75,67.83,66.48,66.82,1489784,67.75,67.83,66.48,66.82,1489784,0.0,1.0
2025-11-26,67.88,68.18,67.4,67.84,1320945,67.88,68.18,67.4,67.84,1320945,0.0,1.0