date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-12-15,49.75,49.75,48.0,48.0,641500,13.3294180561045,13.3294180561045,12.860544054131,12.860544054131,2394299.95110582,0.0,1.0
1995-12-18,48.88,50.13,48.5,50.0,1355100,13.0963206951234,13.4312306965331,12.9945080546949,13.3964000563865,5057702.04792438,0.0,1.0
1995-12-19,47.88,48.88,47.5,48.88,548300,12.8283926939957,13.0963206951234,12.7265800535671,13.0963206951234,2046445.30505271,0.0,1.0
1995-12-20,49.13,49.38,47.88,47.88,1952000,13.1633026954053,13.2302846956873,12.8283926939957,12.8283926939957,7285539.36797905,0.0,1.0
1995-12-21,48.5,49.38,48.13,49.0,1945700,12.9945080546949,13.2302846956873,12.8953746942776,13.1284720552587,7262025.58825653,0.0,1.0
1995-12-22,48.75,49.13,48.5,48.75,1085100,13.0614900549768,13.1633026954053,12.9945080546949,13.0614900549768,4049968.63124695,0.0,1.0
1995-12-26,48.63,48.75,48.38,48.75,467800,13.0293386948415,13.0614900549768,12.9623566945595,13.0614900549768,1745991.45304333,0.0,1.0
1995-12-27,48.13,48.63,48.13,48.5,695700,12.8953746942776,13.0293386948415,12.8953746942776,12.9945080546949,2596593.10363884,0.0,1.0
1995-12-28,48.13,48.5,47.75,47.88,991500,12.8953746942776,12.9945080546949,12.7935620538491,12.8283926939957,3700621.04679877,0.0,1.0
1995-12-29,48.38,48.38,47.38,47.88,514000,12.9623566945595,12.9623566945595,12.6944286934318,12.8283926939957,1918425.83767481,0.0,1.0
1996-01-02,48.5,48.75,47.75,48.12,820600,12.9945080546949,13.0614900549768,12.7935620538491,12.8926954142663,3062763.11750183,0.0,1.0
1996-01-03,48.38,48.75,48.25,48.38,1272000,12.9623566945595,13.0614900549768,12.9275260544129,12.9623566945595,4747544.096347,0.0,1.0
1996-01-04,48.5,48.75,47.75,48.125,1174100,12.9945080546949,13.0614900549768,12.7935620538491,12.894035054272,4382147.42415172,0.0,1.0
1996-01-05,48.375,48.75,48.25,48.375,1614500,12.9610170545539,13.0614900549768,12.9275260544129,12.9610170545539,6025872.59713224,0.0,1.0
1996-01-08,49.88,49.88,49.0,49.25,543200,13.3642486962511,13.3642486962511,13.1284720552587,13.1954540555407,2027410.34051548,0.0,1.0
1996-01-09,49.64,49.88,49.25,49.88,2230700,13.2999459759805,13.3642486962511,13.1954540555407,13.3642486962511,8325744.19474938,0.0,1.0
1996-01-10,49.875,49.875,49.0,49.25,902500,13.3629090562455,13.3629090562455,13.1284720552587,13.1954540555407,3368442.25389399,0.0,1.0
1996-01-11,49.6406,49.875,49.25,49.875,1260800,13.3001067327812,13.3629090562455,13.1954540555407,13.3629090562455,4705741.8212848,0.0,1.0
1996-01-12,48.25,49.375,47.875,49.125,679600,12.9275260544129,13.2289450556816,12.82705305399,13.1619630553997,2536502.33323697,0.0,1.0
1996-01-15,50.5,50.5,49.75,49.88,472800,13.5303640569503,13.5303640569503,13.3294180561045,13.3642486962511,1764653.18298181,0.0,1.0
1996-01-16,50.75,51.38,50.62,51.38,946000,13.5973460572323,13.7661406979427,13.5625154170857,13.7661406979427,3530799.30435868,0.0,1.0
1996-01-17,50.5,50.5,49.75,49.875,552400,13.5303640569503,13.5303640569503,13.3294180561045,13.3629090562455,2061747.92360227,0.0,1.0
1996-01-18,50.75,51.375,50.625,51.375,993600,13.5973460572323,13.7648010579371,13.5638550570913,13.7648010579371,3708458.97337292,0.0,1.0
1996-01-19,50.125,50.625,50.125,50.25,509600,13.4298910565274,13.5638550570913,13.4298910565274,13.4633820566684,1902003.51532895,0.0,1.0
1996-01-22,50.0,50.0,49.5,49.75,612000,13.3964000563865,13.3964000563865,13.2624360558226,13.3294180561045,2284195.74446883,0.0,1.0
1996-01-23,50.88,51.0,50.38,50.5,1017200,13.6321766973789,13.6643280575142,13.498212696815,13.5303640569503,3796542.3386825,0.0,1.0
1996-01-24,50.0,50.0,49.5,49.75,1079800,13.3964000563865,13.3964000563865,13.2624360558226,13.3294180561045,4030187.19751216,0.0,1.0
1996-01-25,50.875,51.0,50.375,50.5,1085000,13.6308370573732,13.6643280575142,13.4968730568094,13.5303640569503,4049595.39664818,0.0,1.0
1996-01-26,50.5,50.875,50.375,50.75,712800,13.5303640569503,13.6308370573732,13.4968730568094,13.5973460572323,2660416.22002841,0.0,1.0
1996-01-29,50.0,50.25,49.62,50.0,206400,13.3964000563865,13.4633820566684,13.2945874159579,13.3964000563865,770356.211860075,0.0,1.0
1996-01-30,49.62,50.0,49.38,49.75,317600,13.2945874159579,13.3964000563865,13.2302846956873,13.3294180561045,1185393.08569167,0.0,1.0
1996-01-31,50.0,50.25,49.625,50.0,751400,13.3964000563865,13.4633820566684,13.2959270559636,13.3964000563865,2804484.77515339,0.0,1.0
1996-02-01,49.625,50.0,49.375,49.75,615700,13.2959270559636,13.3964000563865,13.2289450556816,13.3294180561045,2298005.4246233,0.0,1.0
1996-02-02,50.125,50.125,49.25,49.5,458600,13.4298910565274,13.4298910565274,13.1954540555407,13.2624360558226,1711653.86995655,0.0,1.0
1996-02-05,50.0,50.125,49.5,49.5,351000,13.3964000563865,13.4298910565274,13.2624360558226,13.2624360558226,1310053.44168065,0.0,1.0
1996-02-06,50.25,50.375,49.875,50.0,363400,13.4633820566684,13.4968730568094,13.3629090562455,13.3964000563865,1356334.53192806,0.0,1.0
1996-02-07,50.375,50.5,49.875,50.25,813900,13.4968730568094,13.5303640569503,13.3629090562455,13.4633820566684,3037756.39938428,0.0,1.0
1996-02-08,51.25,51.25,50.25,50.375,756600,13.7313100577961,13.7313100577961,13.4633820566684,13.4968730568094,2823892.97428942,0.0,1.0
1996-02-09,50.75,51.625,50.625,51.25,672400,13.5973460572323,13.831783058219,13.5638550570913,13.7313100577961,2509629.44212555,0.0,1.0
1996-02-12,51.5,51.625,50.75,50.75,452200,13.7982920580781,13.831783058219,13.5973460572323,13.5973460572323,1687766.8556353,0.0,1.0
1996-02-13,51.875,52.25,50.875,50.875,527800,13.898765058501,13.9992380589239,13.6308370573732,13.6308370573732,1969932.21230498,0.0,1.0
1996-02-14,52.0,52.375,51.625,51.625,358500,13.9322560586419,14.0327290590648,13.831783058219,13.831783058219,1338046.03658836,0.0,1.0
1996-02-15,51.75,52.25,51.625,51.625,345900,13.86527405836,13.9992380589239,13.831783058219,13.831783058219,1291018.47714341,0.0,1.0
1996-02-16,50.875,51.625,50.625,51.5,752100,13.6308370573732,13.831783058219,13.5638550570913,13.7982920580781,2807097.41734479,0.0,1.0
1996-02-20,50.875,51.25,49.875,50.0,814100,13.6308370573732,13.7313100577961,13.3629090562455,13.3964000563865,3038502.86858183,0.0,1.0
1996-02-21,51.375,52.125,50.5,50.5,498900,13.7648010579371,13.9657470587829,13.5303640569503,13.5303640569503,1862067.41326062,0.0,1.0
1996-02-22,52.375,52.5,51.0,51.0,570500,14.0327290590648,14.0662200592058,13.6643280575142,13.6643280575142,2129303.38597953,0.0,1.0
1996-02-23,52.75,53.125,52.375,52.5,596900,14.1332020594877,14.2336750599106,14.0327290590648,14.0662200592058,2227837.32005465,0.0,1.0
1996-02-26,53.0,53.0,52.25,52.75,374100,14.2001840597697,14.2001840597697,13.9992380589239,14.1332020594877,1396270.63399638,0.0,1.0
1996-02-27,52.625,52.875,52.375,52.875,391100,14.0997110593468,14.1666930596287,14.0327290590648,14.1666930596287,1459720.51578719,0.0,1.0
1996-02-28,51.75,52.875,51.75,52.25,366000,13.9724452588111,14.2761940687852,13.9724452588111,14.1074447299107,1355560.86634557,0.4,1.0
1996-02-29,51.5,52.5,51.375,51.5,708000,13.9049455232613,14.1749444654605,13.8711956554864,13.9049455232613,2622232.49555372,0.0,1.0
1996-03-01,52.38,52.75,51.25,51.5,357300,14.1425445923966,14.2424442010103,13.8374457877115,13.9049455232613,1323338.51788326,0.0,1.0
1996-03-04,52.75,53.75,52.5,53.12,525300,14.2424442010103,14.5124431432096,14.1749444654605,14.3423438096241,1945563.17784516,0.0,1.0
1996-03-05,52.5,52.88,52.0,52.75,727800,14.1749444654605,14.2775440634962,14.0399449943609,14.2424442010103,2695566.1161921,0.0,1.0
1996-03-06,52.75,53.75,52.5,53.125,306700,14.2424442010103,14.5124431432096,14.1749444654605,14.3436938043351,1135930.37625188,0.0,1.0
1996-03-07,52.5,52.875,52.0,52.75,554000,14.1749444654605,14.2761940687852,14.0399449943609,14.2424442010103,2051859.89058865,0.0,1.0
1996-03-08,52.5,52.625,52.0,52.5,973200,14.1749444654605,14.2086943332354,14.0399449943609,14.1749444654605,3604458.56592216,0.0,1.0
1996-03-11,49.5,50.38,48.88,49.88,425300,13.3649476388628,13.6025467079981,13.1975482946992,13.4675472368985,1575191.35643926,0.0,1.0
1996-03-12,48.5,49.0,47.88,48.75,583900,13.0949486966635,13.2299481677632,12.9275493525,13.1624484322133,2162601.06518902,0.0,1.0
1996-03-13,49.5,50.375,48.875,49.875,462700,13.3649476388628,13.6011967132871,13.1961982999882,13.4661972421875,1713710.41764507,0.0,1.0
1996-03-14,48.5,49.0,47.875,48.75,509300,13.0949486966635,13.2299481677632,12.926199357789,13.1624484322133,1886303.68642022,0.0,1.0
1996-03-15,48.5,48.875,48.375,48.375,918000,13.0949486966635,13.1961982999882,13.0611988288886,13.0611988288886,3400013.32050611,0.0,1.0
1996-03-18,48.62,48.75,47.62,47.62,985100,13.1273485697274,13.1624484322133,12.8573496275282,12.8573496275282,3648532.81266947,0.0,1.0
1996-03-19,50.0,50.25,48.88,48.88,910800,13.4999471099624,13.5674468455122,13.1975482946992,13.1975482946992,3373346.54936488,0.0,1.0
1996-03-20,48.625,48.75,47.625,47.625,488400,13.1286985644384,13.1624484322133,12.8586996222392,12.8586996222392,1808895.97574639,0.0,1.0
1996-03-21,50.0,50.25,48.875,49.375,421000,13.4999471099624,13.5674468455122,13.1961982999882,13.3311977710879,1559265.36811881,0.0,1.0
1996-03-22,50.25,50.5,49.75,50.0,311400,13.5674468455122,13.634946581062,13.4324473744126,13.4999471099624,1153337.85185795,0.0,1.0
1996-03-25,50.12,51.0,49.88,50.12,419700,13.5323469830263,13.7699460521617,13.4675472368985,13.5323469830263,1554450.53444054,0.0,1.0
1996-03-26,50.0,50.25,49.75,49.75,498800,13.4999471099624,13.5674468455122,13.4324473744126,13.4324473744126,1847414.6451726,0.0,1.0
1996-03-27,50.125,51.0,49.875,50.125,394300,13.5336969777373,13.7699460521617,13.4661972421875,13.5336969777373,1460376.09180344,0.0,1.0
1996-03-28,50.0,50.25,49.75,49.75,449800,13.4999471099624,13.5674468455122,13.4324473744126,13.4324473744126,1665932.45268371,0.0,1.0
1996-03-29,49.875,50.125,49.625,50.0,644000,13.4661972421875,13.5336969777373,13.3986975066377,13.4999471099624,2385194.52985395,0.0,1.0
1996-04-01,49.5,49.5,49.12,49.38,321800,13.3649476388628,13.3649476388628,13.2623480408271,13.3325477657989,1191856.52128416,0.0,1.0
1996-04-02,49.5,49.5,49.125,49.375,645500,13.3649476388628,13.3649476388628,13.2636980355381,13.3311977710879,2390750.10717504,0.0,1.0
1996-04-03,49.25,49.625,48.75,49.625,447000,13.297447903313,13.3986975066377,13.1624484322133,13.3986975066377,1655562.04168434,0.0,1.0
1996-04-04,49.125,49.5,48.875,49.25,316900,13.2636980355381,13.3649476388628,13.1961982999882,13.297447903313,1173708.30203527,0.0,1.0
1996-04-08,48.12,48.5,47.62,47.75,317800,12.9923490986278,13.0949486966635,12.8573496275282,12.8924494900141,1177041.64842793,0.0,1.0
1996-04-09,48.125,48.5,47.625,47.75,571900,12.9936990933388,13.0949486966635,12.8586996222392,12.8924494900141,2118156.44662031,0.0,1.0
1996-04-10,47.125,48.25,46.5,48.125,363600,12.7237001511396,13.0274489611137,12.554950812265,12.9936990933388,1346671.94263182,0.0,1.0
1996-04-11,46.25,47.0,46.125,47.0,930500,12.4874510767152,12.6899502833647,12.4537012089403,12.6899502833647,3446309.79818184,0.0,1.0
1996-04-12,45.5,46.125,44.5,46.125,822100,12.2849518700658,12.4537012089403,12.0149529278665,12.4537012089403,3044826.74377785,0.0,1.0
1996-04-15,46.75,47.12,46.5,46.5,251000,12.6224505478148,12.7223501564286,12.554950812265,12.554950812265,929633.271728796,0.0,1.0
1996-04-16,46.75,47.125,46.5,46.5,499600,12.6224505478148,12.7237001511396,12.554950812265,12.554950812265,1850377.61974385,0.0,1.0
1996-04-17,45.625,46.75,45.625,46.75,900900,12.3187017378407,12.6224505478148,12.3187017378407,12.6224505478148,3336679.73904569,0.0,1.0
1996-04-18,46.75,47.125,45.5,45.625,783900,12.6224505478148,12.7237001511396,12.2849518700658,12.3187017378407,2903344.70800081,0.0,1.0
1996-04-19,48.125,48.5,46.625,46.625,585800,12.9936990933388,13.0949486966635,12.5887006800399,12.5887006800399,2169638.12979572,0.0,1.0
1996-04-22,48.25,48.38,48.0,48.0,415800,13.0274489611137,13.0625488235996,12.9599492255639,12.9599492255639,1540006.03340571,0.0,1.0
1996-04-23,48.25,48.375,48.0,48.0,307100,13.0274489611137,13.0611988288886,12.9599492255639,12.9599492255639,1137411.8635375,0.0,1.0
1996-04-24,47.5,48.125,47.25,48.0,398100,12.8249497544643,12.9936990933388,12.7574500189145,12.9599492255639,1474450.22101686,0.0,1.0
1996-04-25,47.375,47.75,47.25,47.625,588700,12.7911998866894,12.8924494900141,12.7574500189145,12.8586996222392,2180378.91261649,0.0,1.0
1996-04-26,46.875,47.125,46.625,47.125,177700,12.6562004155898,12.7237001511396,12.5887006800399,12.7237001511396,658150.72663827,0.0,1.0
1996-04-29,47.12,47.38,46.12,46.25,548100,12.7223501564286,12.7925498814004,12.4523512142293,12.4874510767152,2030007.9531257,0.0,1.0
1996-04-30,47.125,47.375,46.125,46.25,643200,12.7237001511396,12.7911998866894,12.4537012089403,12.4874510767152,2382231.5552827,0.0,1.0
1996-05-01,48.375,49.25,47.875,48.0,160000,13.0611988288886,13.297447903313,12.926199357789,12.9599492255639,592594.91424943,0.0,1.0
1996-05-02,48.0,48.75,47.88,48.75,296900,12.9599492255639,13.1624484322133,12.9275493525,13.1624484322133,1099633.9377541,0.0,1.0
1996-05-03,48.5,48.875,48.25,48.75,424200,13.0949486966635,13.1961982999882,13.0274489611137,13.1624484322133,1571117.2664038,0.0,1.0
1996-05-06,47.25,47.88,47.12,47.5,360200,12.7574500189145,12.9275493525,12.7223501564286,12.8249497544643,1334079.30070402,0.0,1.0
1996-05-07,46.5,47.38,46.5,47.38,384100,12.554950812265,12.7925498814004,12.554950812265,12.7925498814004,1422598.16602004,0.0,1.0
1996-05-08,47.25,47.875,47.125,47.5,449100,12.7574500189145,12.926199357789,12.7237001511396,12.8249497544643,1663339.84993386,0.0,1.0
1996-05-09,46.5,47.375,46.5,47.375,338300,12.554950812265,12.7911998866894,12.554950812265,12.7911998866894,1252967.87181614,0.0,1.0
1996-05-10,46.625,47.25,46.25,46.25,565400,12.5887006800399,12.7574500189145,12.4874510767152,12.4874510767152,2094082.27822893,0.0,1.0
1996-05-13,49.0,49.0,47.12,47.25,213900,13.2299481677632,13.2299481677632,12.7223501564286,12.7574500189145,792225.325987203,0.0,1.0
1996-05-14,48.5,49.0,48.0,48.88,422100,13.0949486966635,13.2299481677632,12.9599492255639,13.1975482946992,1563339.45815428,0.0,1.0
1996-05-15,49.0,49.0,47.125,47.25,287200,13.2299481677632,13.2299481677632,12.7237001511396,12.7574500189145,1063707.87107772,0.0,1.0
1996-05-16,48.5,49.0,48.0,48.875,188400,13.0949486966635,13.2299481677632,12.9599492255639,13.1961982999882,697780.511528705,0.0,1.0
1996-05-17,49.375,49.75,48.375,48.5,388600,13.3311977710879,13.4324473744126,13.0611988288886,13.0949486966635,1439264.8979833,0.0,1.0
1996-05-20,50.38,51.38,50.25,50.75,197700,13.6025467079981,13.8725456501974,13.5674468455122,13.7024463166118,732225.090919452,0.0,1.0
1996-05-21,51.25,51.38,50.25,50.25,158600,13.8374457877115,13.8725456501974,13.5674468455122,13.5674468455122,587409.708749745,0.0,1.0
1996-05-22,50.375,51.375,50.25,50.75,865400,13.6011967132871,13.8711956554864,13.5674468455122,13.7024463166118,3205197.74244661,0.0,1.0
1996-05-23,51.25,51.375,50.25,50.25,583700,13.8374457877115,13.8711956554864,13.5674468455122,13.5674468455122,2161860.32154619,0.0,1.0
1996-05-24,51.625,51.625,50.375,51.125,214100,13.9386953910362,13.9386953910362,13.6011967132871,13.8036959199366,792966.069630016,0.0,1.0
1996-05-28,51.75,52.0,51.5,51.75,244400,13.9724452588111,14.0399449943609,13.9049455232613,13.9724452588111,905188.731516002,0.0,1.0
1996-05-29,51.5,51.62,51.12,51.12,756500,14.012945100141,14.0455966227044,13.9095486120234,13.9095486120234,2780268.51040814,0.4,1.0
1996-05-30,51.75,52.0,51.5,51.75,236200,14.0809691054815,14.148993110822,14.012945100141,14.0809691054815,868075.905034238,0.0,1.0
1996-05-31,51.5,51.625,51.125,51.125,278700,14.012945100141,14.0469571028112,13.9109090921302,13.9109090921302,1024270.76516953,0.0,1.0
1996-06-03,51.75,51.88,51.5,51.62,218900,14.0809691054815,14.1163415882585,14.012945100141,14.0455966227044,804495.409026227,0.0,1.0
1996-06-04,51.75,51.875,51.5,51.625,161900,14.0809691054815,14.1149811081517,14.012945100141,14.0469571028112,595010.537785957,0.0,1.0
1996-06-05,51.625,51.75,51.5,51.75,427700,14.0469571028112,14.0809691054815,14.012945100141,14.0809691054815,1571871.56893796,0.0,1.0
1996-06-06,52.875,53.0,51.5,51.5,189000,14.3870771295137,14.4210891321839,14.012945100141,14.012945100141,694607.730954577,0.0,1.0
1996-06-07,53.0,53.375,52.75,53.125,783600,14.4210891321839,14.5231251401946,14.3530651268434,14.4551011348542,2879865.70357676,0.0,1.0
1996-06-10,53.12,53.62,52.5,52.88,168800,14.4537406547473,14.5897886654283,14.2850411215029,14.3884376096205,620369.232725573,0.0,1.0
1996-06-11,52.62,52.62,52.12,52.38,222600,14.3176926440664,14.3176926440664,14.1816446333854,14.2523895989395,818093.549790946,0.0,1.0
1996-06-12,52.625,52.625,52.125,52.375,278400,14.3190531241732,14.3190531241732,14.1830051134922,14.2510291188327,1023168.21321563,0.0,1.0
1996-06-13,53.0,53.125,52.25,52.75,182300,14.4210891321839,14.4551011348542,14.2170171161624,14.3530651268434,669984.070650898,0.0,1.0
1996-06-14,53.0,53.5,52.875,52.875,204700,14.4210891321839,14.5571371428649,14.3870771295137,14.3870771295137,752307.949875145,0.0,1.0
1996-06-17,53.12,53.38,53.0,53.25,253500,14.4537406547473,14.5244856203015,14.4210891321839,14.4891131375244,931656.401042255,0.0,1.0
1996-06-18,53.125,53.375,53.0,53.25,519300,14.4551011348542,14.5231251401946,14.4210891321839,14.4891131375244,1908517.43219424,0.0,1.0
1996-06-19,53.375,54.375,53.375,53.5,170900,14.5231251401946,14.7952211615566,14.5231251401946,14.5571371428649,628087.096402846,0.0,1.0
1996-06-20,53.125,53.5,53.0,53.375,121900,14.4551011348542,14.5571371428649,14.4210891321839,14.5231251401946,448003.610599804,0.0,1.0
1996-06-21,53.25,53.5,53.0,53.25,429800,14.4891131375244,14.5571371428649,14.4210891321839,14.4891131375244,1579589.43261523,0.0,1.0
1996-06-24,54.12,54.12,53.25,53.5,104300,14.7258366761093,14.7258366761093,14.4891131375244,14.5571371428649,383320.562637897,0.0,1.0
1996-06-25,54.125,54.125,53.25,53.5,273600,14.7271971562161,14.7271971562161,14.4891131375244,14.5571371428649,1005527.3819533,0.0,1.0
1996-06-26,53.625,54.25,53.0,54.25,275600,14.5911491455351,14.7612091588864,14.4210891321839,14.7612091588864,1012877.7283126,0.0,1.0
1996-06-27,53.25,53.5,53.125,53.125,321100,14.4891131375244,14.5571371428649,14.4551011348542,14.4551011348542,1180098.10798685,0.0,1.0
1996-06-28,53.0,53.125,52.875,53.0,183500,14.4210891321839,14.4551011348542,14.3870771295137,14.4210891321839,674394.278466483,0.0,1.0
1996-07-01,54.62,54.75,53.5,53.62,324500,14.8618846867903,14.8972571695673,14.5571371428649,14.5897886654283,1192593.69679767,0.0,1.0
1996-07-02,54.75,54.75,54.0,54.38,135300,14.8972571695673,14.8972571695673,14.6931851535459,14.7965816416634,497250.931207168,0.0,1.0
1996-07-03,54.625,54.75,53.5,53.625,245200,14.8632451668971,14.8972571695673,14.5571371428649,14.5911491455351,901152.463651125,0.0,1.0
1996-07-05,54.25,54.75,54.125,54.5,164500,14.7612091588864,14.8972571695673,14.7271971562161,14.8292331642269,604565.988053058,0.0,1.0
1996-07-08,52.88,53.75,52.75,53.12,617900,14.3884376096205,14.6251611482054,14.3530651268434,14.4537406547473,2270889.50770811,0.0,1.0
1996-07-09,52.38,53.12,52.38,52.88,143200,14.2523895989395,14.4537406547473,14.2523895989395,14.3884376096205,526284.799326432,0.0,1.0
1996-07-10,52.875,53.75,52.75,53.125,224700,14.3870771295137,14.6251611482054,14.3530651268434,14.4551011348542,825811.413468219,0.0,1.0
1996-07-11,52.375,53.125,52.375,52.875,211800,14.2510291188327,14.4551011348542,14.2510291188327,14.3870771295137,778401.679450686,0.0,1.0
1996-07-12,53.0,53.25,52.375,52.375,396300,14.4210891321839,14.4891131375244,14.2510291188327,14.2510291188327,1456471.13109682,0.0,1.0
1996-07-15,51.0,52.12,50.62,52.12,462200,13.87689708946,14.1816446333854,13.7735006013424,14.1816446333854,1698665.04363601,0.0,1.0
1996-07-16,51.75,51.88,50.62,51.12,320400,14.0809691054815,14.1163415882585,13.7735006013424,13.9095486120234,1177525.48676109,0.0,1.0
1996-07-17,51.0,52.125,50.625,52.125,582900,13.87689708946,14.1830051134922,13.7748610814493,14.1830051134922,2142258.44642023,0.0,1.0
1996-07-18,51.75,51.875,50.625,51.125,542400,14.0809691054815,14.1149811081517,13.7748610814493,13.9109090921302,1993413.93264425,0.0,1.0
1996-07-19,53.5,53.5,51.75,52.25,197200,14.5571371428649,14.5571371428649,14.0809691054815,14.2170171161624,724744.15102774,0.0,1.0
1996-07-22,52.38,53.38,52.38,53.38,242600,14.2523895989395,14.5244856203015,14.2523895989395,14.5244856203015,891597.013384025,0.0,1.0
1996-07-23,51.38,53.0,51.38,52.88,250200,13.9802935775775,14.4210891321839,13.9802935775775,14.3884376096205,919528.329549397,0.0,1.0
1996-07-24,52.375,53.375,52.375,53.375,274200,14.2510291188327,14.5231251401946,14.2510291188327,14.5231251401946,1007732.48586109,0.0,1.0
1996-07-25,51.375,53.0,51.375,52.875,260800,13.9789330974707,14.4210891321839,13.9789330974707,14.3870771295137,958485.165253727,0.0,1.0
1996-07-26,51.625,51.875,50.5,50.5,171300,14.0469571028112,14.1149811081517,13.740849078779,13.740849078779,629557.165674706,0.0,1.0
1996-07-29,50.75,51.0,50.75,50.88,106500,13.8088730841195,13.87689708946,13.8088730841195,13.8442455668966,391405.943633136,0.0,1.0
1996-07-30,52.5,52.5,50.75,50.88,187300,14.2850411215029,14.2850411215029,13.8088730841195,13.8442455668966,688359.936549169,0.0,1.0
1996-07-31,50.75,51.0,50.75,50.875,261000,13.8088730841195,13.87689708946,13.8088730841195,13.8428850867897,959220.199889656,0.0,1.0
1996-08-01,52.5,52.5,50.75,50.875,168000,14.2850411215029,14.2850411215029,13.8088730841195,13.8428850867897,617429.094181849,0.0,1.0
1996-08-02,54.12,54.5,52.88,53.38,119900,14.7258366761093,14.8292331642269,14.3884376096205,14.5244856203015,440653.264240497,0.0,1.0
1996-08-05,53.88,54.88,53.75,54.25,229900,14.6605336309824,14.9326296523444,14.6251611482054,14.7612091588864,844922.314002424,0.0,1.0
1996-08-06,54.12,54.12,53.38,53.88,115000,14.7258366761093,14.7258366761093,14.5244856203015,14.6605336309824,422644.915660194,0.0,1.0
1996-08-07,53.875,54.875,53.75,54.25,166400,14.6591731508756,14.9312691722376,14.6251611482054,14.7612091588864,611548.817094403,0.0,1.0
1996-08-08,54.125,54.125,53.375,53.875,158300,14.7271971562161,14.7271971562161,14.5231251401946,14.6591731508756,581779.914339206,0.0,1.0
1996-08-09,53.625,55.0,53.625,54.625,73200,14.5911491455351,14.9652811749078,14.5911491455351,14.8632451668971,269022.676750663,0.0,1.0
1996-08-12,54.12,54.12,52.62,53.62,93900,14.7258366761093,14.7258366761093,14.3176926440664,14.5897886654283,345098.761569497,0.0,1.0
1996-08-13,54.0,54.12,53.38,54.0,76600,14.6931851535459,14.7258366761093,14.5244856203015,14.6931851535459,281518.265561485,0.0,1.0
1996-08-14,54.125,54.125,52.625,53.625,205700,14.7271971562161,14.7271971562161,14.3190531241732,14.5911491455351,755983.123054799,0.0,1.0
1996-08-15,54.0,54.125,53.375,54.0,141000,14.6931851535459,14.7271971562161,14.5231251401946,14.6931851535459,518199.418331193,0.0,1.0
1996-08-16,53.5,53.5,52.625,53.5,101700,14.5571371428649,14.5571371428649,14.3190531241732,14.5571371428649,373765.112370797,0.0,1.0
1996-08-19,54.12,54.12,53.75,53.88,283800,14.7258366761093,14.7258366761093,14.6251611482054,14.6605336309824,1043014.14838576,0.0,1.0
1996-08-20,54.0,54.38,53.88,54.38,111900,14.6931851535459,14.7965816416634,14.6605336309824,14.7965816416634,411251.878803266,0.0,1.0
1996-08-21,54.125,54.125,53.75,53.875,133000,14.7271971562161,14.7271971562161,14.6251611482054,14.6591731508756,488798.032893963,0.0,1.0
1996-08-22,54.0,54.375,53.875,54.375,385000,14.6931851535459,14.7952211615566,14.6591731508756,14.7952211615566,1414941.67416673,0.0,1.0
1996-08-23,54.125,54.125,53.5,54.0,230900,14.7271971562161,14.7271971562161,14.5571371428649,14.6931851535459,848597.487182076,0.0,1.0
1996-08-26,54.12,54.38,53.88,54.12,155500,14.7258366761093,14.7965816416634,14.6605336309824,14.7258366761093,571489.429436175,0.0,1.0
1996-08-27,54.0,54.38,54.0,54.12,140100,14.6931851535459,14.7965816416634,14.6931851535459,14.7258366761093,514891.762469504,0.0,1.0
1996-08-28,54.125,54.375,53.875,54.125,149900,14.8360355647609,14.9045622879238,14.767508841598,14.8360355647609,546866.948692891,0.4,1.0
1996-08-29,54.0,54.375,54.0,54.125,401200,14.8017722031795,14.9045622879238,14.8017722031795,14.8360355647609,1463662.57381979,0.0,1.0
1996-08-30,53.5,54.125,53.5,53.75,167400,14.6647187568537,14.8360355647609,14.6647187568537,14.7332454800166,610710.655178053,0.0,1.0
1996-09-03,51.75,52.38,51.0,51.12,330300,14.1850316947137,14.3577190370841,13.9794515252251,14.0123443523432,1205004.35725991,0.0,1.0
1996-09-04,51.75,52.375,51.0,51.125,145800,14.1850316947137,14.3563485026208,13.9794515252251,14.0137148868065,531909.280316366,0.0,1.0
1996-09-05,52.5,52.625,51.75,51.875,124300,14.3906118642023,14.4248752257837,14.1850316947137,14.2192950562951,453472.726634597,0.0,1.0
1996-09-06,52.75,52.875,52.5,52.75,114700,14.4591385873651,14.4934019489466,14.3906118642023,14.4591385873651,418449.89336274,0.0,1.0
1996-09-09,53.5,53.62,53.0,53.25,135600,14.6647187568537,14.6976115839719,14.527665310528,14.5961920336909,494697.519965018,0.0,1.0
1996-09-10,53.5,53.625,53.0,53.25,237700,14.6647187568537,14.6989821184352,14.527665310528,14.5961920336909,867179.944658441,0.0,1.0
1996-09-11,53.0,53.375,52.5,53.375,536000,14.527665310528,14.6304553952723,14.3906118642023,14.6304553952723,1955441.52434549,0.0,1.0
1996-09-12,54.125,54.375,53.125,53.125,580200,14.8360355647609,14.9045622879238,14.5619286721094,14.5619286721094,2116692.48586801,0.0,1.0
1996-09-13,57.125,58.0,57.0,58.0,476100,15.6583562427153,15.8981997737854,15.6240928811339,15.8981997737854,1736913.63757629,0.0,1.0
1996-09-16,57.12,57.62,57.12,57.25,257500,15.6569857082521,15.7940391545778,15.6569857082521,15.6926196042968,939414.538281647,0.0,1.0
1996-09-17,57.125,57.625,57.125,57.25,396600,15.6583562427153,15.7954096890411,15.6583562427153,15.6926196042968,1446880.7995437,0.0,1.0
1996-09-18,57.0,57.125,56.625,57.0,461100,15.6240928811339,15.6583562427153,15.5213027963896,15.6240928811339,1682190.460589,0.0,1.0
1996-09-19,57.625,57.875,57.125,57.125,180200,15.7954096890411,15.8639364122039,15.6583562427153,15.6583562427153,657407.766207195,0.0,1.0
1996-09-20,57.375,57.625,56.875,57.625,284900,15.7268829658782,15.7954096890411,15.5898295195524,15.7954096890411,1039375.54157841,0.0,1.0
1996-09-23,57.5,57.62,56.88,57.62,271400,15.7611463274596,15.7940391545778,15.5912000540157,15.7940391545778,990124.682289864,0.0,1.0
1996-09-24,57.5,57.625,56.875,57.5,202200,15.7611463274596,15.7954096890411,15.5898295195524,15.7611463274596,737668.425788543,0.0,1.0
1996-09-25,58.125,58.25,57.25,57.5,210600,15.9324631353668,15.9667264969482,15.6926196042968,15.7611463274596,768313.404901419,0.0,1.0
1996-09-26,57.875,58.125,57.25,57.875,177500,15.8639364122039,15.9324631353668,15.6926196042968,15.8639364122039,647557.594349488,0.0,1.0
1996-09-27,58.25,58.5,57.5,57.75,249200,15.9667264969482,16.0352532201111,15.7611463274596,15.8296730506225,909134.380348689,0.0,1.0
1996-09-30,59.0,59.38,58.88,59.12,224200,16.1723066664368,16.2764672856444,16.1394138393186,16.205199493555,817929.085369888,0.0,1.0
1996-10-01,59.0,59.375,58.875,59.125,270200,16.1723066664368,16.2750967511811,16.1380433048554,16.2065700280183,985746.828130882,0.0,1.0
1996-10-02,59.38,60.0,58.88,60.0,438700,16.2764672856444,16.4464135590883,16.1394138393186,16.4464135590883,1600470.516288,0.0,1.0
1996-10-03,60.0,60.5,58.875,59.0,194400,16.4464135590883,16.583467005414,16.1380433048554,16.1723066664368,709212.373755156,0.0,1.0
1996-10-04,59.375,60.0,58.875,60.0,291700,16.2750967511811,16.4464135590883,16.1380433048554,16.4464135590883,1064183.38181265,0.0,1.0
1996-10-07,60.25,62.5,60.12,62.38,264900,16.5149402822512,17.131680790717,16.4793063862065,17.0987879635988,966411.305595373,0.0,1.0
1996-10-08,60.88,60.88,60.25,60.38,349100,16.6876276246216,16.6876276246216,16.5149402822512,16.5505741782959,1273590.73908398,0.0,1.0
1996-10-09,60.25,62.5,60.125,62.375,351300,16.5149402822512,17.131680790717,16.4806769206697,17.0974174291355,1281616.80504211,0.0,1.0
1996-10-10,60.875,60.875,60.25,60.375,186100,16.6862570901583,16.6862570901583,16.5149402822512,16.5492036438326,678932.215822196,0.0,1.0
1996-10-11,60.625,60.875,59.875,60.75,267000,16.6177303669955,16.6862570901583,16.4121501975069,16.6519937285769,974072.550373592,0.0,1.0
1996-10-14,60.38,60.62,60.0,60.25,260300,16.5505741782959,16.6163598325322,16.4464135590883,16.5149402822512,949629.531319273,0.0,1.0
1996-10-15,60.12,60.62,60.0,60.38,269200,16.4793063862065,16.6163598325322,16.4464135590883,16.5505741782959,982098.616331727,0.0,1.0
1996-10-16,60.375,60.625,60.0,60.25,229000,16.5492036438326,16.6177303669955,16.4464135590883,16.5149402822512,835440.502005817,0.0,1.0
1996-10-17,60.125,60.625,60.0,60.375,802600,16.4806769206697,16.6177303669955,16.4464135590883,16.5492036438326,2928054.78999943,0.0,1.0
1996-10-18,61.875,61.875,60.625,60.625,600300,16.9603639828098,16.9603639828098,16.6177303669955,16.6177303669955,2190021.54303097,0.0,1.0
1996-10-21,61.38,62.25,61.12,62.12,204200,16.8246810709473,17.0631540675541,16.7534132788579,17.0275201715094,744964.849386848,0.0,1.0
1996-10-22,61.38,61.5,60.88,61.25,128800,16.8246810709473,16.8575738980655,16.6876276246216,16.7890471749026,469889.679730783,0.0,1.0
1996-10-23,61.375,62.25,61.125,62.125,217700,16.8233105364841,17.0631540675541,16.7547838133212,17.0288907059727,794215.708675397,0.0,1.0
1996-10-24,61.375,61.5,60.875,61.25,448700,16.8233105364841,16.8575738980655,16.6862570901583,16.7890471749026,1636952.63427952,0.0,1.0
1996-10-25,62.5,62.5,60.875,61.125,201300,17.131680790717,17.131680790717,16.6862570901583,16.7547838133212,734385.035169304,0.0,1.0
1996-10-28,62.0,62.0,61.62,61.75,527600,16.9946273443912,16.9946273443912,16.8904667251837,16.9261006212284,1924796.54523262,0.0,1.0
1996-10-29,62.62,62.62,61.75,61.88,432300,17.1645736178352,17.1645736178352,16.9261006212284,16.9617345172731,1577121.96077342,0.0,1.0
1996-10-30,62.0,62.0,61.625,61.75,335300,16.9946273443912,16.9946273443912,16.8918372596469,16.9261006212284,1223245.41625568,0.0,1.0
1996-10-31,62.625,62.625,61.75,61.875,300000,17.1659441522984,17.1659441522984,16.9261006212284,16.9603639828098,1094463.53974561,0.0,1.0
1996-11-01,62.75,62.875,62.25,62.5,630600,17.2002075138798,17.2344708754613,17.0631540675541,17.131680790717,2300562.36054528,0.0,1.0
1996-11-04,64.38,64.75,63.75,64.75,510600,17.6470017489017,17.7484212991828,17.4743144065313,17.7484212991828,1862776.94464704,0.0,1.0
1996-11-05,64.375,64.75,63.75,64.625,690100,17.6456312144385,17.7484212991828,17.4743144065313,17.7141579376014,2517630.96259482,0.0,1.0
1996-11-06,64.75,65.0,64.375,64.5,337100,17.7484212991828,17.8169480223457,17.6456312144385,17.6798945760199,1229812.19749415,0.0,1.0
1996-11-07,65.375,66.0,64.375,64.5,363600,17.91973810709,18.0910549149971,17.6456312144385,17.6798945760199,1326489.81017168,0.0,1.0
1996-11-08,66.625,67.0,65.375,66.0,338200,18.2623717229043,18.3651618076486,17.91973810709,18.0910549149971,1233825.23047322,0.0,1.0
1996-11-11,67.38,67.75,66.5,66.62,267600,18.4693224268562,18.5707419771372,18.2281083613229,18.261001188441,976261.477453083,0.0,1.0
1996-11-12,67.375,67.75,66.5,66.625,175900,18.4679518923929,18.5707419771372,18.2281083613229,18.2623717229043,641720.455470844,0.0,1.0
1996-11-13,66.375,66.875,66.25,66.375,478000,18.1938449997414,18.3308984460672,18.15958163816,18.1938449997414,1743845.23999468,0.0,1.0
1996-11-14,66.75,66.875,66.25,66.375,216600,18.2966350844857,18.3308984460672,18.15958163816,18.1938449997414,790202.675696333,0.0,1.0
1996-11-15,66.625,67.0,66.5,66.625,185100,18.2623717229043,18.3651618076486,18.2281083613229,18.2623717229043,675284.004023042,0.0,1.0
1996-11-18,65.5,66.12,65.12,65.88,242200,17.9540014686714,18.1239477421153,17.8498408494638,18.0581620878789,883596.897754623,0.0,1.0
1996-11-19,65.5,66.125,65.125,65.875,365600,17.9540014686714,18.1253182765786,17.8512113839271,18.0567915534157,1333786.23376998,0.0,1.0
1996-11-20,64.875,65.125,64.125,64.875,305200,17.7826846607642,17.8512113839271,17.5771044912756,17.7826846607642,1113434.2411012,0.0,1.0
1996-11-21,66.25,66.375,64.375,65.125,435300,18.15958163816,18.1938449997414,17.6456312144385,17.8512113839271,1588066.59617088,0.0,1.0
1996-11-22,66.0,66.125,65.5,66.125,297600,18.0910549149971,18.1253182765786,17.9540014686714,18.1253182765786,1085707.83142765,0.0,1.0
1996-11-25,68.0,69.0,66.62,67.0,233100,18.6392687003001,18.9133755929515,18.261001188441,18.3651618076486,850398.170382339,0.0,1.0
1996-11-26,68.0,69.0,66.625,67.0,353900,18.7489114573607,19.0246307434983,18.3697974389214,18.473192171223,1283551.85071569,0.4,1.0
1996-11-27,68.375,69.5,67.5,67.5,125000,18.8523061896623,19.1624903865671,18.6110518142918,18.6110518142918,453359.653403396,0.0,1.0
1996-11-29,68.38,68.88,67.88,67.88,107800,18.853684786093,18.9915444291618,18.7158251430241,18.7158251430241,390977.365095089,0.0,1.0
1996-12-02,68.75,69.38,68.25,68.38,171100,18.9557009219639,19.1294040722306,18.8178412788951,18.853684786093,620558.693578569,0.0,1.0
1996-12-03,68.62,69.5,68.25,68.38,169900,18.919857414766,19.1624903865671,18.8178412788951,18.853684786093,616206.440905897,0.0,1.0
1996-12-04,66.5,67.62,66.25,67.12,288500,18.3353325281542,18.6441381286283,18.2664027066198,18.5062784855595,1046354.08005504,0.0,1.0
1996-12-05,66.12,66.5,65.62,66.25,204900,18.2305591994219,18.3353325281542,18.092699556353,18.2664027066198,743147.143858846,0.0,1.0
1996-12-06,65.0,65.5,64.5,64.75,333400,17.9217535989477,18.0596132420165,17.7838939558789,17.8528237774133,1209200.86755754,0.0,1.0
1996-12-09,66.0,66.5,65.25,65.38,218900,18.1974728850853,18.3353325281542,17.9906834204821,18.02652692768,793923.42504003,0.0,1.0
1996-12-10,65.75,66.38,65.62,65.75,265300,18.1285430635509,18.3022462138177,18.092699556353,18.1285430635509,962210.528383371,0.0,1.0
1996-12-11,64.88,65.5,64.5,65.25,212200,17.8886672846112,18.0596132420165,17.7838939558789,17.9906834204821,769623.347617605,0.0,1.0
1996-12-12,64.75,66.0,64.38,64.62,365600,17.8528237774133,18.1974728850853,17.7508076415423,17.8169802702154,1325986.31427425,0.0,1.0
1996-12-13,64.25,64.75,63.5,64.25,344300,17.7149641343444,17.8528237774133,17.5081746697412,17.7149641343444,1248733.82933432,0.0,1.0
1996-12-16,64.0,64.62,63.88,64.12,313200,17.64603431281,17.8169802702154,17.6129479984735,17.6791206271466,1135937.94756755,0.0,1.0
1996-12-17,64.88,65.12,63.38,63.75,513200,17.8886672846112,17.9548399132842,17.4750883554047,17.5771044912756,1861313.39301298,0.0,1.0
1996-12-18,65.88,65.88,64.75,64.75,150700,18.1643865707488,18.1643865707488,17.8528237774133,17.8528237774133,546570.398143136,0.0,1.0
1996-12-19,68.62,68.62,66.12,66.5,244300,18.919857414766,18.919857414766,18.2305591994219,18.3353325281542,886046.106611599,0.0,1.0
1996-12-20,69.5,69.88,68.25,69.88,392800,19.1624903865671,19.2672637152995,18.8178412788951,19.2672637152995,1424637.37485484,0.0,1.0
1996-12-23,68.5,69.75,68.25,69.5,162900,18.8867711004295,19.2314202081016,18.8178412788951,19.1624903865671,590818.300315306,0.0,1.0
1996-12-24,68.62,69.0,68.38,68.38,94100,18.919857414766,19.0246307434983,18.853684786093,18.853684786093,341289.147082077,0.0,1.0
1996-12-26,69.25,69.75,68.5,68.5,106500,19.0935605650327,19.2314202081016,18.8867711004295,18.8867711004295,386262.424699695,0.0,1.0
1996-12-27,68.75,69.62,68.62,69.5,79000,18.9557009219639,19.1955767009037,18.919857414766,19.1624903865671,286523.300950947,0.0,1.0
1996-12-30,69.25,69.5,68.62,68.62,189400,19.0935605650327,19.1624903865671,18.919857414766,18.919857414766,686930.546836828,0.0,1.0
1996-12-31,67.5,69.38,66.38,69.38,144500,18.6110518142918,19.1294040722306,18.3022462138177,19.1294040722306,524083.759334327,0.0,1.0
1997-01-02,65.63,66.75,64.88,66.13,204700,18.0954567492144,18.4042623496886,17.8886672846112,18.2333163922832,742421.768413403,0.0,1.0
1997-01-03,67.38,67.38,65.88,65.88,271400,18.5779654999553,18.5779654999553,18.1643865707488,18.1643865707488,984334.479469455,0.0,1.0
1997-01-06,68.38,68.5,66.88,67.5,426900,18.853684786093,18.8867711004295,18.4401058568865,18.6110518142918,1548313.88830328,0.0,1.0
1997-01-07,69.0,69.13,68.13,68.5,400900,19.0246307434983,19.0604742506962,18.7847549645586,18.8867711004295,1454015.08039537,0.0,1.0
1997-01-08,68.88,69.88,68.75,69.63,298200,18.9915444291618,19.2672637152995,18.9557009219639,19.198333893765,1081534.78915914,0.0,1.0
1997-01-09,69.25,69.88,69.13,69.13,288500,19.0935605650327,19.2672637152995,19.0604742506962,19.0604742506962,1046354.08005504,0.0,1.0
1997-01-10,67.75,68.63,67.25,68.38,366700,18.6799816358262,18.9226146076274,18.5421219927574,18.853684786093,1329975.87922421,0.0,1.0
1997-01-13,67.0,67.75,66.63,67.63,211600,18.473192171223,18.6799816358262,18.3711760353521,18.6468953214897,767447.22128127,0.0,1.0
1997-01-14,68.25,68.5,67.0,67.13,391000,18.8178412788951,18.8867711004295,18.473192171223,18.5090356784209,1418108.99584582,0.0,1.0
1997-01-15,67.88,68.0,67.63,67.63,193800,18.7158251430241,18.7489114573607,18.6468953214897,18.6468953214897,702888.806636628,0.0,1.0
1997-01-16,67.88,68.0,66.75,67.75,242600,18.7158251430241,18.7489114573607,18.4042623496886,18.6799816358262,879880.415325314,0.0,1.0
1997-01-17,69.38,69.38,68.0,68.38,225600,19.1294040722306,19.1294040722306,18.7489114573607,18.853684786093,818223.502462451,0.0,1.0
1997-01-20,69.75,70.25,68.75,69.25,229000,19.2314202081016,19.3692798511704,18.9557009219639,19.0935605650327,830554.885035021,0.0,1.0
1997-01-21,70.13,70.5,69.0,69.25,255300,19.3361935368339,19.4382096727048,19.0246307434983,19.0935605650327,925941.756111096,0.0,1.0
1997-01-22,71.88,72.13,69.63,70.0,377000,19.8187022875748,19.8876321091092,19.198333893765,19.300350029636,1367332.71466464,0.0,1.0
1997-01-23,72.13,74.0,71.63,71.88,542500,19.8876321091092,20.4032271741866,19.7497724660404,19.8187022875748,1967580.89577074,0.0,1.0
1997-01-24,72.25,72.25,71.0,72.0,418000,19.9207184234457,19.9207184234457,19.5760693157736,19.8517886019113,1516034.68098096,0.0,1.0
1997-01-27,70.88,71.88,70.88,71.38,282900,19.5429830014371,19.8187022875748,19.5429830014371,19.6808426445059,1026043.56758257,0.0,1.0
1997-01-28,71.13,72.5,71.0,71.63,473300,19.6119128229715,19.9896482449801,19.5760693157736,19.7497724660404,1716600.99164662,0.0,1.0
1997-01-29,70.38,71.25,70.25,71.13,451000,19.4051233583683,19.644999137308,19.3692798511704,19.6119128229715,1635721.62947945,0.0,1.0
1997-01-30,71.75,71.75,70.75,71.0,300300,19.7828587803769,19.7828587803769,19.5071394942392,19.5760693157736,1089151.23133632,0.0,1.0
1997-01-31,73.38,73.5,72.13,72.38,467000,20.2322812167812,20.2653675311178,19.8876321091092,19.9565619306436,1693751.66511509,0.0,1.0
1997-02-03,74.13,74.38,73.13,74.0,336000,20.4390706813845,20.5080005029189,20.1633513952468,20.4032271741866,1218630.74834833,0.0,1.0
1997-02-04,74.63,74.88,74.0,74.38,450200,20.5769303244533,20.6458601459877,20.4032271741866,20.5080005029189,1632820.12769767,0.0,1.0
1997-02-05,76.25,76.63,75.63,76.0,562800,21.0235955679963,21.1283688967286,20.852649610591,20.9546657464619,2041206.50348346,0.0,1.0
1997-02-06,75.13,77.0,74.5,76.13,611600,20.7147899675222,21.2303850325996,20.5410868172554,20.9905092536598,2218198.11217213,0.0,1.0
1997-02-07,75.25,75.88,75.13,75.13,317300,20.7478762818587,20.9215794321254,20.7147899675222,20.7147899675222,1150808.14419918,0.0,1.0
1997-02-10,78.38,79.13,76.63,77.75,751900,21.6108776474695,21.8176671120728,21.1283688967286,21.4371744972028,2727048.98715212,0.0,1.0
1997-02-11,78.38,78.75,78.0,78.38,764000,21.6108776474695,21.7128937833405,21.5061043187372,21.6108776474695,2770934.20160156,0.0,1.0
1997-02-12,78.0,79.25,76.63,78.25,816000,21.5061043187372,21.8507534264093,21.1283688967286,21.5750341402716,2959531.81741738,0.0,1.0
1997-02-13,78.25,78.25,77.63,77.88,271500,21.5750341402716,21.5750341402716,21.4040881828663,21.4730180044007,984697.167192179,0.0,1.0
1997-02-14,80.75,81.0,78.25,78.38,728800,22.2643323556158,22.3332621771502,21.5750341402716,21.6108776474695,2643268.12320316,0.0,1.0
1997-02-18,79.0,80.13,77.88,79.75,296000,21.7818236048749,22.0933863982104,21.4730180044007,21.9886130694781,1073555.65925924,0.0,1.0
1997-02-19,79.13,79.75,77.5,77.63,287000,21.8176671120728,21.9886130694781,21.3682446756684,21.4040881828663,1040913.7642142,0.0,1.0
1997-02-20,77.25,79.13,76.5,78.88,292600,21.299314854134,21.8176671120728,21.0925253895307,21.7487372905384,1061224.27668667,0.0,1.0
1997-02-21,75.25,77.13,75.25,76.88,490200,20.7478762818587,21.2662285397975,20.7478762818587,21.197298718263,1777895.21678676,0.0,1.0
1997-02-24,77.75,77.75,75.25,75.63,457300,21.4371744972028,21.4371744972028,20.7478762818587,20.852649610591,1658570.95601099,0.0,1.0
1997-02-25,78.25,78.25,77.13,77.63,243000,21.5750341402716,21.5750341402716,21.2662285397975,21.4040881828663,881331.166216205,0.0,1.0
1997-02-26,77.38,78.88,77.0,78.5,319700,21.3351583613319,21.7487372905384,21.2303850325996,21.6439639618061,1159512.64954453,0.0,1.0
1997-02-27,75.63,77.88,75.13,77.38,354000,20.852649610591,21.4730180044007,20.7147899675222,21.3351583613319,1283914.53843842,0.0,1.0
1997-02-28,75.0,76.13,74.75,75.38,235200,20.6789464603243,20.9905092536598,20.6100166387898,20.7837197890566,853041.523843829,0.0,1.0
1997-03-03,74.5,75.0,73.63,74.88,180800,20.5410868172554,20.6789464603243,20.3012110383157,20.6458601459877,655739.402682674,0.0,1.0
1997-03-04,74.13,74.88,74.0,74.25,311300,20.4390706813845,20.6458601459877,20.4032271741866,20.472156995721,1129046.88083582,0.0,1.0
1997-03-05,74.88,74.88,74.25,74.63,378400,20.6458601459877,20.6458601459877,20.472156995721,20.5769303244533,1372410.34278276,0.0,1.0
1997-03-06,75.25,77.13,75.25,75.38,512900,20.8581639963137,21.3792716150921,20.8581639963137,20.8941980337824,1850389.37304458,0.4,1.0
1997-03-07,76.75,77.0,75.75,76.0,503800,21.273941351722,21.3432375776234,20.9967564481165,21.0660526740179,1817559.30228087,0.0,1.0
1997-03-10,78.38,78.63,77.5,78.38,471400,21.7257527445989,21.7950489705003,21.4818300294261,21.7257527445989,1700669.81956174,0.0,1.0
1997-03-11,79.5,80.0,78.5,79.5,391300,22.0361998366371,22.1747922884398,21.7590149330316,22.0361998366371,1411693.04283943,0.0,1.0
1997-03-12,78.88,80.75,78.63,79.88,617200,21.8643451964017,22.382680966144,21.7950489705003,22.1415301000072,2226672.49179784,0.0,1.0
1997-03-13,76.0,78.88,76.0,78.75,458500,21.0660526740179,21.8643451964017,21.0660526740179,21.828311158933,1654130.48847912,0.0,1.0
1997-03-14,75.88,76.75,75.5,76.5,626000,21.0327904855852,21.273941351722,20.9274602222151,21.2046451258206,2258420.25253638,0.0,1.0
1997-03-17,75.13,75.63,73.88,75.38,227900,20.8249018078811,20.9634942596838,20.4784206783742,20.8941980337824,822194.849126261,0.0,1.0
1997-03-18,73.88,75.38,73.38,75.38,158800,20.4784206783742,20.8941980337824,20.3398282265714,20.8941980337824,572902.773327119,0.0,1.0
1997-03-19,72.75,74.5,72.38,73.63,290000,20.1652017373,20.6502753186096,20.062643322966,20.4091244524728,1046233.02433794,0.0,1.0
1997-03-20,72.63,73.13,72.25,72.88,241900,20.1319395488673,20.2705320006701,20.0266092854972,20.2012357747687,872702.650301198,0.0,1.0
1997-03-21,75.13,75.13,72.5,73.0,428100,20.8249018078811,20.8249018078811,20.0959055113986,20.2344979632014,1544456.40592783,0.0,1.0
1997-03-24,73.88,75.13,72.75,74.75,560800,20.4784206783742,20.8249018078811,20.1652017373,20.719571544511,2023198.20706454,0.0,1.0
1997-03-25,75.25,75.88,73.88,74.13,285400,20.8581639963137,21.0327904855852,20.4784206783742,20.5477169042756,1029637.60395189,0.0,1.0
1997-03-26,73.63,75.5,73.5,75.38,251100,20.4091244524728,20.9274602222151,20.3730904150041,20.8941980337824,905893.491073298,0.0,1.0
1997-03-27,73.0,75.13,72.88,74.13,323600,20.2344979632014,20.8249018078811,20.2012357747687,20.5477169042756,1167451.74715778,0.0,1.0
1997-03-31,72.13,72.88,70.5,72.88,462800,19.9933470970646,20.2012357747687,19.5415357041876,20.2012357747687,1669643.59883999,0.0,1.0
1997-04-01,71.88,72.25,71.25,72.0,307100,19.9240508711632,20.0266092854972,19.7494243818917,19.9573130595959,1107924.69577304,0.0,1.0
1997-04-02,71.0,71.88,70.38,71.38,281200,19.6801281559904,19.9240508711632,19.508273515755,19.7854584193605,1014485.26359941,0.0,1.0
1997-04-03,69.5,70.75,69.0,70.5,759500,19.2643508005821,19.610831930089,19.1257583487794,19.5415357041876,2740048.21374022,0.0,1.0
1997-04-04,69.75,70.25,69.0,69.25,321300,19.3336470264835,19.4722394782862,19.1257583487794,19.1950545746807,1159154.03696476,0.0,1.0
1997-04-07,71.5,71.5,69.88,70.38,245400,19.8187206077931,19.8187206077931,19.3696810639522,19.508273515755,885329.600594931,0.0,1.0
1997-04-08,70.88,71.5,70.63,71.38,270100,19.6468659675577,19.8187206077931,19.5775697416563,19.7854584193605,974439.792667852,0.0,1.0
1997-04-09,71.5,72.0,71.13,71.38,103600,19.8187206077931,19.9573130595959,19.7161621934591,19.7854584193605,373757.728694519,0.0,1.0
1997-04-10,71.63,72.13,71.38,71.75,154800,19.8547546452618,19.9933470970646,19.7854584193605,19.8880168336945,558471.972991424,0.0,1.0
1997-04-11,69.88,71.25,69.63,71.25,184700,19.3696810639522,19.7494243818917,19.3003848380508,19.7494243818917,666342.205500749,0.0,1.0
1997-04-14,68.63,70.0,68.13,69.75,368800,19.0231999344453,19.4029432523849,18.8846074826426,19.3336470264835,1330519.79095115,0.0,1.0
1997-04-15,69.38,69.5,68.63,68.88,422500,19.2310886121495,19.2643508005821,19.0231999344453,19.0924961603467,1524253.28545785,0.0,1.0
1997-04-16,70.0,70.5,69.63,69.88,313200,19.4029432523849,19.5415357041876,19.3003848380508,19.3696810639522,1129931.66628497,0.0,1.0
1997-04-17,69.5,70.38,69.38,69.88,153400,19.2643508005821,19.508273515755,19.2310886121495,19.3696810639522,553421.19287393,0.0,1.0
1997-04-18,70.38,70.75,69.5,69.88,206700,19.508273515755,19.610831930089,19.2643508005821,19.3696810639522,745711.607347073,0.0,1.0
1997-04-21,69.0,70.63,68.5,70.38,102400,19.1257583487794,19.5775697416563,18.9871658969766,19.508273515755,369428.488593809,0.0,1.0
1997-04-22,70.25,71.38,68.63,69.13,194200,19.4722394782862,19.7854584193605,19.0231999344453,19.1617923862481,700615.356298027,0.0,1.0
1997-04-23,70.63,71.88,70.5,70.88,218300,19.5775697416563,19.9240508711632,19.5415357041876,19.6468659675577,787560.928320594,0.0,1.0
1997-04-24,70.13,72.63,70.0,71.75,160000,19.4389772898536,20.1319395488673,19.4029432523849,19.8880168336945,577232.013427827,0.0,1.0
1997-04-25,69.13,70.13,69.0,69.88,117500,19.1617923862481,19.4389772898536,19.1257583487794,19.3696810639522,423904.759861061,0.0,1.0
1997-04-28,69.75,70.38,68.38,68.88,470500,19.3336470264835,19.508273515755,18.953903708544,19.0924961603467,1697422.88948621,0.0,1.0
1997-04-29,73.25,73.38,70.25,70.75,359600,20.3037941891027,20.3398282265714,19.4722394782862,19.610831930089,1297328.95017905,0.0,1.0
1997-04-30,74.5,74.5,72.5,73.0,304600,20.6502753186096,20.6502753186096,20.0959055113986,20.2344979632014,1098905.44556323,0.0,1.0
1997-05-01,73.63,74.75,72.38,74.38,225600,20.4091244524728,20.719571544511,20.062643322966,20.6170131301769,813897.138933238,0.0,1.0
1997-05-02,74.0,74.88,73.25,73.5,233300,20.5116828668069,20.7556055819797,20.3037941891027,20.3730904150041,841676.42957945,0.0,1.0
1997-05-05,77.0,77.0,73.88,74.38,254600,21.3432375776234,21.3432375776234,20.4784206783742,20.6170131301769,918520.441367029,0.0,1.0
1997-05-06,77.0,78.25,76.88,77.0,195000,21.3432375776234,21.6897187071302,21.3099753891907,21.3432375776234,703501.516365163,0.0,1.0
1997-05-07,76.0,77.25,76.0,76.88,186300,21.0660526740179,21.4125338035247,21.0660526740179,21.3099753891907,672114.525635025,0.0,1.0
1997-05-08,77.38,77.75,75.63,76.13,251400,21.4485678409934,21.5511262553275,20.9634942596838,21.1020867114866,906975.801098476,0.0,1.0
1997-05-09,77.25,78.25,76.75,78.0,199900,21.4125338035247,21.6897187071302,21.273941351722,21.6204224812289,721179.246776393,0.0,1.0
1997-05-12,77.38,78.5,77.25,78.13,203400,21.4485678409934,21.7590149330316,21.4125338035247,21.6564565186976,733806.197070127,0.0,1.0
1997-05-13,76.13,77.13,75.25,76.63,471900,21.1020867114866,21.3792716150921,20.8581639963137,21.2406791632893,1702473.6696037,0.0,1.0
1997-05-14,76.38,77.25,76.13,76.75,239300,21.1713829373879,21.4125338035247,21.1020867114866,21.273941351722,863322.630082997,0.0,1.0
1997-05-15,76.88,77.38,75.88,76.25,199500,21.3099753891907,21.4485678409934,21.0327904855852,21.1353488999192,719736.166742822,0.0,1.0
1997-05-16,75.25,77.0,75.25,77.0,227800,20.8581639963137,21.3432375776234,20.8581639963137,21.3432375776234,821834.079117871,0.0,1.0
1997-05-19,76.5,77.0,75.63,75.63,257400,21.2046451258206,21.3432375776234,20.9634942596838,20.9634942596838,928622.001602018,0.0,1.0
1997-05-20,77.75,77.75,75.13,76.0,352700,21.5511262553275,21.5511262553275,20.8249018078811,21.0660526740179,1272435.81959997,0.0,1.0
1997-05-21,79.0,79.0,77.38,78.0,505000,21.8976073848344,21.8976073848344,21.4485678409934,21.6204224812289,1821888.54238158,0.0,1.0
1997-05-22,78.38,79.88,77.5,79.88,436900,21.7257527445989,22.1415301000072,21.4818300294261,22.1415301000072,1576204.16666636,0.0,1.0
1997-05-23,77.5,77.75,77.25,77.5,457800,21.4818300294261,21.5511262553275,21.4125338035247,21.4818300294261,1651605.09842037,0.0,1.0
1997-05-27,75.88,76.88,75.5,76.63,365700,21.0327904855852,21.3099753891907,20.9274602222151,21.2406791632893,1319335.92069098,0.0,1.0
1997-05-28,75.88,76.75,75.38,76.0,641300,21.0327904855852,21.273941351722,20.8941980337824,21.0660526740179,2313618.06382041,0.0,1.0
1997-05-29,75.63,76.0,75.13,75.5,341200,21.074368221126,21.1774690573262,20.9350427668015,21.0381436030017,1224471.15516051,0.4,1.0
1997-05-30,78.0,78.0,75.38,75.38,518100,21.7347708746242,21.7347708746242,21.0047054939638,21.0047054939638,1859315.66673112,0.0,1.0
1997-06-02,77.13,78.25,77.0,78.13,200600,21.4923445840996,21.8044336017865,21.4561199659752,21.7709954927486,719897.168010541,0.0,1.0
1997-06-03,76.63,77.5,76.63,76.88,228300,21.353019129775,21.5954454202997,21.353019129775,21.4226818569373,819304.703174513,0.0,1.0
1997-06-04,76.63,77.13,76.25,76.75,570000,21.353019129775,21.4923445840996,21.2471317844884,21.3864572388129,2045570.21817552,0.0,1.0
1997-06-05,77.63,78.13,76.63,76.75,406500,21.6316700384241,21.7709954927486,21.353019129775,21.3864572388129,1458814.55033043,0.0,1.0
1997-06-06,78.0,78.0,77.25,77.75,409000,21.7347708746242,21.7347708746242,21.5257826931374,21.665108147462,1467786.34953296,0.0,1.0
1997-06-09,79.13,79.13,78.0,78.0,330600,22.0496464013976,22.0496464013976,21.7347708746242,21.7347708746242,1186430.7265418,0.0,1.0
1997-06-10,81.38,81.5,79.88,80.0,525700,22.6766109458579,22.7100490548958,22.2586345828844,22.2920726919223,1886589.93630679,0.0,1.0
1997-06-11,82.38,83.0,81.5,82.38,786200,22.955261854507,23.1280254178694,22.7100490548958,22.955261854507,2821451.41320981,0.0,1.0
1997-06-12,85.0,85.13,83.0,83.5,386200,23.6853272351674,23.7215518532918,23.1280254178694,23.2673508721939,1385963.54080594,0.0,1.0
1997-06-13,85.25,86.88,85.0,85.0,566600,23.7549899623297,24.2091909434276,23.6853272351674,23.6853272351674,2033368.57126008,0.0,1.0
1997-06-16,86.25,86.5,85.75,86.38,297800,24.0336408709787,24.103303598141,23.8943154166542,24.0698654891031,1068720.72100468,0.0,1.0
1997-06-17,84.88,86.25,84.38,85.25,252500,23.6518891261295,24.0336408709787,23.512563671805,23.7549899623297,906151.719454947,0.0,1.0
1997-06-18,84.38,84.5,83.88,84.25,234400,23.512563671805,23.5460017808429,23.3732382174805,23.4763390536806,841195.893228671,0.0,1.0
1997-06-19,85.0,85.13,83.38,84.5,361200,23.6853272351674,23.7215518532918,23.233912763156,23.5460017808429,1296245.5487807,0.0,1.0
1997-06-20,84.88,85.75,84.38,85.75,293300,23.6518891261295,23.8943154166542,23.512563671805,23.8943154166542,1052571.48244014,0.0,1.0
1997-06-23,84.0,85.38,84.0,84.5,377800,23.4066763265184,23.791214580454,23.4066763265184,23.5460017808429,1355818.29548546,0.0,1.0
1997-06-24,84.63,84.75,83.13,84.13,172900,23.5822263989673,23.6156645080052,23.1642500359937,23.4429009446428,620489.632846574,0.0,1.0
1997-06-25,84.75,86.0,84.13,84.38,302400,23.6156645080052,23.9639781438164,23.4429009446428,23.512563671805,1085228.83153733,0.0,1.0
1997-06-26,84.38,85.25,84.0,84.75,257600,23.512563671805,23.7549899623297,23.4066763265184,23.6156645080052,924454.189828095,0.0,1.0
1997-06-27,83.88,85.0,83.63,84.63,124400,23.3732382174805,23.6853272351674,23.3035754903182,23.5822263989673,446436.728317605,0.0,1.0
1997-06-30,82.75,85.13,82.75,84.13,264900,23.0583626907071,23.7215518532918,23.0583626907071,23.4429009446428,950651.843499465,0.0,1.0
1997-07-01,82.38,83.38,82.13,82.75,156200,22.955261854507,23.233912763156,22.8855991273447,23.0583626907071,560558.014173712,0.0,1.0
1997-07-02,85.0,85.0,82.25,82.38,289800,23.6853272351674,23.6853272351674,22.9190372363826,22.955261854507,1040010.96355661,0.0,1.0
1997-07-03,86.5,86.5,85.63,85.63,80700,24.103303598141,24.103303598141,23.8608773076163,23.8608773076163,289609.678257481,0.0,1.0
1997-07-07,86.5,86.75,86.0,86.5,142200,24.103303598141,24.1729663253032,23.9639781438164,24.103303598141,510315.938639576,0.0,1.0
1997-07-08,86.13,86.63,85.75,86.5,117000,24.0002027619408,24.1395282162653,23.8943154166542,24.103303598141,419880.202678133,0.0,1.0
1997-07-09,86.88,87.25,86.25,87.0,335300,24.2091909434276,24.3122917796277,24.0336408709787,24.2426290524655,1203297.70904255,0.0,1.0
1997-07-10,87.5,87.63,86.75,87.25,223800,24.38195450679,24.4181791249144,24.1729663253032,24.3122917796277,803155.464609967,0.0,1.0
1997-07-11,88.0,88.13,87.25,87.25,278400,24.5212799611145,24.5575045792389,24.3122917796277,24.3122917796277,999099.559193096,0.0,1.0
1997-07-14,88.38,88.63,88.0,88.5,156700,24.6271673064011,24.6968300335634,24.5212799611145,24.660605415439,562352.374014218,0.0,1.0
1997-07-15,87.5,87.5,87.13,87.5,257000,24.38195450679,24.38195450679,24.2788536705899,24.38195450679,922300.958019488,0.0,1.0
1997-07-16,87.75,87.75,87.38,87.75,276600,24.4516172339522,24.4516172339522,24.3485163977521,24.4516172339522,992639.863767281,0.0,1.0
1997-07-17,86.75,87.75,86.63,86.88,320200,24.1729663253032,24.4516172339522,24.1395282162653,24.2091909434276,1149108.0418593,0.0,1.0
1997-07-18,83.63,85.63,83.63,85.63,340400,23.3035754903182,23.8608773076163,23.3035754903182,23.8608773076163,1221600.1794157,0.0,1.0
1997-07-21,83.13,83.63,82.75,82.88,249700,23.1642500359937,23.3035754903182,23.0583626907071,23.0945873088315,896103.304348119,0.0,1.0
1997-07-22,84.63,84.63,83.0,83.0,303500,23.5822263989673,23.5822263989673,23.1280254178694,23.1280254178694,1089176.42318644,0.0,1.0
1997-07-23,85.63,85.63,85.25,85.5,905900,23.8608773076163,23.8608773076163,23.7549899623297,23.8246526894919,3251021.15902667,0.0,1.0
1997-07-24,86.19,87.44,85.88,87.44,288300,24.0169218164598,24.365235452271,23.9305400347786,24.365235452271,1034627.88403509,0.0,1.0
1997-07-25,87.0,88.88,85.5,85.5,538900,24.2426290524655,24.7664927607256,23.8246526894919,23.8246526894919,1933961.03609612,0.0,1.0
1997-07-28,86.75,87.13,86.5,86.88,282500,24.1729663253032,24.2788536705899,24.103303598141,24.2091909434276,1013813.30988524,0.0,1.0
1997-07-29,86.5,86.63,85.0,85.5,287400,24.103303598141,24.1395282162653,23.6853272351674,23.8246526894919,1031398.03632218,0.0,1.0
1997-07-30,87.62,88.12,86.5,86.69,166300,24.4153926158279,24.5547180701524,24.103303598141,24.1562472707843,596804.08295191,0.0,1.0
1997-07-31,87.13,87.63,85.94,87.63,201000,24.2788536705899,24.4181791249144,23.9472590892975,24.4181791249144,721332.655882945,0.0,1.0
1997-08-01,85.63,86.5,84.88,86.5,316000,23.8608773076163,24.103303598141,23.6518891261295,24.103303598141,1134035.41919906,0.0,1.0
1997-08-04,86.25,86.38,84.88,85.38,288000,24.0336408709787,24.0698654891031,23.6518891261295,23.791214580454,1033551.26813079,0.0,1.0
1997-08-05,86.25,87.13,85.88,86.38,883400,24.0336408709787,24.2788536705899,23.9305400347786,24.0698654891031,3170274.96620396,0.0,1.0
1997-08-06,87.88,88.13,86.88,87.13,471900,24.4878418520766,24.5575045792389,24.2091909434276,24.2788536705899,1693516.81746847,0.0,1.0
1997-08-07,86.25,88.5,86.25,88.13,333000,24.0336408709787,24.660605415439,24.0336408709787,24.5575045792389,1195043.65377622,0.0,1.0
1997-08-08,85.0,86.63,84.63,86.38,254500,23.6853272351674,24.1395282162653,23.5822263989673,24.0698654891031,913329.158816965,0.0,1.0
1997-08-11,85.75,85.75,84.38,85.5,171800,23.8943154166542,23.8943154166542,23.512563671805,23.8246526894919,616542.041197463,0.0,1.0
1997-08-12,83.38,85.5,83.13,85.5,328200,23.233912763156,23.8246526894919,23.1642500359937,23.8246526894919,1177817.79930738,0.0,1.0
1997-08-13,82.88,84.38,82.88,84.0,491200,23.0945873088315,23.512563671805,23.0945873088315,23.4066763265184,1762779.10731195,0.0,1.0
1997-08-14,82.63,83.63,82.13,83.5,343100,23.0249245816692,23.3035754903182,22.8855991273447,23.2673508721939,1231289.72255442,0.0,1.0
1997-08-15,82.25,83.5,82.13,82.38,209800,22.9190372363826,23.2673508721939,22.8855991273447,22.955261854507,752913.389075831,0.0,1.0
1997-08-18,83.13,83.13,81.5,82.0,226400,23.1642500359937,23.1642500359937,22.7100490548958,22.8493745092203,812486.135780594,0.0,1.0
1997-08-19,85.25,85.25,83.25,83.25,182900,23.7549899623297,23.7549899623297,23.1976881450316,23.1976881450316,656376.829656671,0.0,1.0
1997-08-20,85.13,85.25,84.38,85.25,152500,23.7215518532918,23.7549899623297,23.512563671805,23.7549899623297,547279.751353977,0.0,1.0
1997-08-21,84.25,85.25,83.25,84.63,194400,23.4763390536806,23.7549899623297,23.1976881450316,23.5822263989673,697647.105988284,0.0,1.0
1997-08-22,83.38,83.63,82.5,83.5,219100,23.233912763156,23.3035754903182,22.9886999635448,23.2673508721939,786288.482109222,0.0,1.0
1997-08-25,83.38,84.38,83.25,83.25,218900,23.233912763156,23.512563671805,23.1976881450316,23.1976881450316,785570.738173019,0.0,1.0
1997-08-26,80.63,82.75,80.63,82.38,389500,22.4676227643712,23.0583626907071,22.4676227643712,22.955261854507,1397806.31575327,0.0,1.0
1997-08-27,80.63,81.0,80.63,80.88,231700,22.4676227643712,22.5707236005713,22.4676227643712,22.5372854915334,831506.350089942,0.0,1.0
1997-08-28,80.13,81.13,80.13,80.13,230600,22.4397576735063,22.719799576333,22.4397576735063,22.4397576735063,823448.197117395,0.4,1.0
1997-08-29,79.75,81.25,79.75,80.38,170900,22.3333417504321,22.7534046046722,22.3333417504321,22.5097681492129,610265.814776076,0.0,1.0
1997-09-02,82.0,82.25,79.75,80.5,303000,22.9634360317923,23.0334465074989,22.3333417504321,22.5433731775522,1081980.93550117,0.0,1.0
1997-09-03,83.13,83.5,82.13,82.13,547600,23.2798833819865,23.3834988860324,22.9998414791597,22.9998414791597,1955421.65109057,0.0,1.0
1997-09-04,81.38,83.13,81.13,82.88,461900,22.7898100520397,23.2798833819865,22.719799576333,23.2098729062798,1649396.02015839,0.0,1.0
1997-09-05,82.25,83.0,81.38,82.0,249300,23.0334465074989,23.243477934619,22.7898100520397,22.9634360317923,890223.918219286,0.0,1.0
1997-09-08,82.75,83.25,82.5,83.13,156800,23.1734674589123,23.3134884103257,23.1034569832056,23.2798833819865,559916.206886417,0.0,1.0
1997-09-09,83.13,83.88,82.75,83.25,844600,23.2798833819865,23.4899148091065,23.1734674589123,23.3134884103257,3015977.22153232,0.0,1.0
1997-09-10,82.63,83.38,82.5,83.0,161800,23.1398624305731,23.3498938576932,23.1034569832056,23.243477934619,577770.677769275,0.0,1.0
1997-09-11,80.75,82.38,80.63,82.38,194100,22.6133836532588,23.0698519548664,22.5797786249196,23.0698519548664,693110.559672537,0.0,1.0
1997-09-12,81.75,82.0,81.13,81.5,146500,22.8934255560856,22.9634360317923,22.719799576333,22.8234150803789,523135.99686773,0.0,1.0
1997-09-15,82.63,82.63,81.75,82.0,304100,23.1398624305731,23.1398624305731,22.8934255560856,22.9634360317923,1085908.9190954,0.0,1.0
1997-09-16,84.38,84.38,82.63,82.75,912000,23.6299357605199,23.6299357605199,23.1398624305731,23.1734674589123,3256655.48903324,0.0,1.0
1997-09-17,86.0,86.75,84.88,85.38,614600,24.0836036430992,24.2936350702192,23.7699567119333,23.9099776633466,2194671.56092087,0.0,1.0
1997-09-18,86.25,86.63,86.0,86.0,844000,24.1536141188059,24.26003004188,24.0836036430992,24.0836036430992,3013834.68502638,0.0,1.0
1997-09-19,86.75,87.0,86.0,86.5,437500,24.2936350702192,24.3636455459259,24.0836036430992,24.2236245945126,1562266.20225005,0.0,1.0
1997-09-22,87.25,87.5,86.25,86.75,260800,24.4336560216326,24.5036664973393,24.1536141188059,24.2936350702192,931289.201249858,0.0,1.0
1997-09-23,86.63,87.25,86.63,87.13,294300,24.26003004188,24.4336560216326,24.26003004188,24.4000509932934,1050914.15616501,0.0,1.0
1997-09-24,86.63,87.5,86.25,86.88,299000,24.26003004188,24.5036664973393,24.1536141188059,24.3300405175867,1067697.35879489,0.0,1.0
1997-09-25,86.25,86.38,85.75,86.38,308400,24.1536141188059,24.1900195661734,24.0135931673925,24.1900195661734,1101263.76405466,0.0,1.0
1997-09-26,86.0,86.75,85.38,86.5,264200,24.0836036430992,24.2936350702192,23.9099776633466,24.2236245945126,943430.2414502,0.0,1.0
1997-09-29,85.63,86.0,85.25,85.75,147100,23.9799881390533,24.0836036430992,23.8735722159791,24.0135931673925,525278.533373673,0.0,1.0
1997-09-30,86.13,86.25,84.88,85.5,327300,24.1200090904667,24.1536141188059,23.7699567119333,23.9435826916858,1168753.66399186,0.0,1.0
1997-10-01,87.25,87.63,86.13,86.25,238200,24.4336560216326,24.5400719447068,24.1200090904667,24.1536141188059,850586.992859341,0.0,1.0
1997-10-02,86.88,87.38,86.63,87.0,211600,24.3300405175867,24.4700614690001,24.26003004188,24.3636455459259,755601.207762538,0.0,1.0
1997-10-03,89.0,90.0,88.13,89.88,358600,24.9237293515794,25.2037712544061,24.6800928961201,25.1701662260669,1280522.65171855,0.0,1.0
1997-10-06,90.38,90.38,89.38,89.88,311100,25.3101871774803,25.3101871774803,25.0301452746536,25.1701662260669,1110905.17833141,0.0,1.0
1997-10-07,86.0,88.0,86.0,87.0,1268700,24.0836036430992,24.6436874487527,24.0836036430992,24.3636455459259,4530393.44181631,0.0,1.0
1997-10-08,86.5,87.25,86.25,86.25,896400,24.2236245945126,24.4336560216326,24.1536141188059,24.1536141188059,3200949.53987872,0.0,1.0
1997-10-09,85.25,86.5,85.13,85.5,441700,23.8735722159791,24.2236245945126,23.8399671876399,23.9435826916858,1577263.95779165,0.0,1.0
1997-10-10,84.75,85.75,84.13,85.13,534000,23.7335512645658,24.0135931673925,23.5599252848132,23.8399671876399,1906857.4902892,0.0,1.0
1997-10-13,84.38,85.75,84.25,85.13,296700,23.6299357605199,24.0135931673925,23.5935303131524,23.8399671876399,1059484.30218877,0.0,1.0
1997-10-14,84.0,85.38,82.88,85.38,480600,23.5235198374457,23.9099776633466,23.2098729062798,23.9099776633466,1716171.74126028,0.0,1.0
1997-10-15,83.38,84.13,83.13,83.63,330900,23.3498938576932,23.5599252848132,23.2798833819865,23.4199043333998,1181608.88302752,0.0,1.0
1997-10-16,83.25,85.0,82.63,83.5,414400,23.3134884103257,23.8035617402725,23.1398624305731,23.3834988860324,1479778.54677124,0.0,1.0
1997-10-17,82.63,83.63,81.88,83.13,278600,23.1398624305731,23.4199043333998,22.929831003453,23.2798833819865,994851.11759283,0.0,1.0
1997-10-20,83.25,83.5,82.63,83.13,171200,23.3134884103257,23.3834988860324,23.1398624305731,23.2798833819865,611337.083029047,0.0,1.0
1997-10-21,85.13,85.25,83.13,83.25,278600,23.8399671876399,23.8735722159791,23.2798833819865,23.3134884103257,994851.117592832,0.0,1.0
1997-10-22,85.13,85.63,84.75,85.13,188300,23.8399671876399,23.9799881390533,23.7335512645658,23.8399671876399,672399.373448422,0.0,1.0
1997-10-23,85.88,85.88,84.25,84.25,378400,24.04999861476,24.04999861476,23.5935303131524,23.5935303131524,1351226.35641467,0.0,1.0
1997-10-24,85.13,85.88,83.63,85.88,233100,23.8399671876399,24.04999861476,23.4199043333998,24.04999861476,832375.432558827,0.0,1.0
1997-10-27,82.13,85.25,81.75,84.88,249700,22.9998414791597,23.8735722159791,22.8934255560856,23.7699567119333,891652.275889914,0.0,1.0
1997-10-28,84.38,84.38,78.88,80.75,445600,23.6299357605199,23.6299357605199,22.0897052949728,22.6133836532588,1591190.44508028,0.0,1.0
1997-10-29,85.0,86.5,83.63,83.63,542600,23.8035617402725,24.2236245945126,23.4199043333998,23.4199043333998,1937567.18020771,0.0,1.0
1997-10-30,81.5,84.75,80.75,84.13,591200,22.8234150803789,23.7335512645658,22.6133836532588,23.5599252848132,2111112.63718909,0.0,1.0
1997-10-31,81.0,82.38,80.38,81.75,480400,22.6833941289655,23.0698519548664,22.5097681492129,22.8934255560856,1715457.56242497,0.0,1.0
1997-11-03,81.75,82.25,81.13,81.38,337000,22.8934255560856,23.0334465074989,22.719799576333,22.7898100520397,1203391.33750461,0.0,1.0
1997-11-04,80.13,81.5,80.0,81.5,400300,22.4397576735063,22.8234150803789,22.4033522261388,22.8234150803789,1429428.93888158,0.0,1.0
1997-11-05,79.5,80.38,78.63,80.0,768200,22.2633312747254,22.5097681492129,22.0196948192662,22.4033522261388,2743160.90644226,0.0,1.0
1997-11-06,80.88,81.0,78.94,78.94,383800,22.6497891006263,22.6833941289655,22.1065078091424,22.1065078091424,1370509.18496816,0.0,1.0
1997-11-07,80.81,81.13,79.5,80.0,338200,22.6301861674284,22.719799576333,22.2633312747254,22.4033522261388,1207676.4105165,0.0,1.0
1997-11-10,81.25,82.13,80.94,81.06,385900,22.7534046046722,22.9998414791597,22.6665916147959,22.7001966431351,1378008.06273896,0.0,1.0
1997-11-11,80.44,81.38,80.25,81.31,265700,22.5265706633826,22.7898100520397,22.4733627018455,22.7702071188418,948786.582715056,0.0,1.0
1997-11-12,80.0,80.5,79.75,80.0,314500,22.4033522261388,22.5433731775522,22.3333417504321,22.4033522261388,1123046.21853175,0.0,1.0
1997-11-13,79.94,80.5,79.25,79.75,286100,22.3865497119692,22.5433731775522,22.1933207990187,22.3333417504321,1021632.82391712,0.0,1.0
1997-11-14,80.81,81.25,79.88,80.5,121800,22.6301861674284,22.7534046046722,22.3697471977996,22.5433731775522,434934.910706414,0.0,1.0
1997-11-17,82.19,82.5,81.63,81.69,109800,23.0166439933293,23.1034569832056,22.8598205277464,22.876623041916,392084.180587556,0.0,1.0
1997-11-18,82.94,83.5,82.31,82.31,358800,23.2266754204494,23.3834988860324,23.0502490216685,23.0502490216685,1281236.83055387,0.0,1.0
1997-11-19,82.44,83.5,82.31,83.0,148800,23.086654469036,23.3834988860324,23.0502490216685,23.243477934619,531349.053473845,0.0,1.0
1997-11-20,85.06,85.88,82.75,82.88,397800,23.8203642544421,24.04999861476,23.1734674589123,23.2098729062798,1420501.70344016,0.0,1.0
1997-11-21,85.44,85.94,84.5,85.06,138200,23.9267801775162,24.0668011289296,23.6635407888591,23.8203642544421,493497.575202187,0.0,1.0
1997-11-24,84.5,85.19,84.25,85.19,185300,23.6635407888591,23.8567697018095,23.5935303131524,23.8567697018095,661686.690918706,0.0,1.0
1997-11-25,83.81,84.88,83.06,84.88,372200,23.4703118759086,23.7699567119333,23.2602804487886,23.7699567119333,1329086.81251993,0.0,1.0
1997-11-26,83.88,84.38,83.63,84.25,321100,23.6019315702372,23.7426202419721,23.5315872343698,23.706041187321,1141172.19261683,0.4,1.0
1997-11-28,83.75,84.13,83.75,84.0,52700,23.5653525155862,23.6722759061046,23.5653525155862,23.6356968514536,187292.975867041,0.0,1.0
1997-12-01,84.88,85.0,83.5,83.75,222800,23.8833089137069,23.9170741949233,23.4950081797187,23.5653525155862,791819.260401837,0.0,1.0
1997-12-02,85.94,86.06,84.69,84.75,462000,24.1815688977848,24.2153341790011,23.8298472184477,23.8467298590558,1641923.24194636,0.0,1.0
1997-12-03,85.94,86.19,85.5,86.0,322700,24.1815688977848,24.2519132336522,24.0577628666581,24.1984515383929,1146858.50687465,0.0,1.0
1997-12-04,87.56,88.31,86.5,86.5,315400,24.6374001942057,24.8484332018079,24.3391402101278,24.3391402101278,1120914.69807333,0.0,1.0
1997-12-05,87.75,88.94,87.25,87.5,177600,24.6908618894649,25.0257009281938,24.5501732177301,24.6205175535975,631180.88261834,0.0,1.0
1997-12-08,88.5,88.5,87.5,87.5,175100,24.9018948970672,24.9018948970672,24.6205175535975,24.6205175535975,622296.016590491,0.0,1.0
1997-12-09,89.75,90.5,88.19,88.5,335000,25.2536165764043,25.4646495840065,24.8146679205916,24.9018948970672,1190572.04773167,0.0,1.0
1997-12-10,90.38,90.44,89.0,89.13,283200,25.4308843027902,25.4477669433984,25.042583568802,25.0791626234531,1006477.62363465,0.0,1.0
1997-12-11,88.25,91.5,88.0,91.5,337100,24.8315505611997,25.7460269274762,24.7612062253323,25.7460269274762,1198035.33519506,0.0,1.0
1997-12-12,87.19,88.94,87.13,88.31,226200,24.5332905771219,25.0257009281938,24.5164079365137,24.8484332018079,803902.67819971,0.0,1.0
1997-12-15,89.63,91.0,87.31,87.38,208500,25.2198512951879,25.6053382557414,24.5670558583382,24.5867522723811,740997.826722545,0.0,1.0
1997-12-16,89.69,89.94,88.13,89.38,268800,25.2367339357961,25.3070782716635,24.7977852799834,25.1495069593205,955300.795314245,0.0,1.0
1997-12-17,88.94,89.88,88.69,89.5,143500,25.0257009281938,25.2901956310553,24.9553565923264,25.1832722405368,509991.309998491,0.0,1.0
1997-12-18,89.5,90.19,88.31,88.94,184800,25.1832722405368,25.3774226075309,24.8484332018079,25.0257009281938,656769.296778545,0.0,1.0
1997-12-19,88.94,89.38,87.06,88.75,379400,25.0257009281938,25.1495069593205,24.4967115224708,24.9722392329346,1348367.26838625,0.0,1.0
1997-12-22,88.5,89.75,88.0,89.38,203700,24.9018948970672,25.2536165764043,24.7612062253323,25.1495069593205,723938.883949075,0.0,1.0
1997-12-23,88.06,90.19,88.06,89.75,185300,24.7780888659405,25.3774226075309,24.7780888659405,25.2536165764043,658546.269984113,0.0,1.0
1997-12-24,88.0,88.5,87.56,88.06,120400,24.7612062253323,24.9018948970672,24.6374001942057,24.7780888659405,427895.147901173,0.0,1.0
1997-12-26,87.5,88.44,87.06,87.88,55900,24.6205175535975,24.885012256459,24.4967115224708,24.727440944116,198665.604382687,0.0,1.0
1997-12-29,89.38,89.38,87.69,87.75,208700,25.1495069593205,25.1495069593205,24.6739792488567,24.6908618894649,741708.616004772,0.0,1.0
1997-12-30,92.5,92.69,89.38,89.38,173100,26.0274042709459,26.0808659662051,25.1495069593205,25.1495069593205,615188.123768214,0.0,1.0
1997-12-31,93.56,94.5,92.31,92.5,280300,26.3256642550238,26.5901589578853,25.9739425756867,26.0274042709459,996171.179042346,0.0,1.0
1998-01-02,92.31,93.25,92.0,93.0,167300,25.9739425756867,26.2384372785482,25.8867155992111,26.1680929426807,594575.234583605,0.0,1.0
1998-01-05,92.44,94.56,92.25,92.56,303600,26.0105216303377,26.6070415984935,25.9570599350785,26.0442869115541,1078978.13042189,0.0,1.0
1998-01-06,92.06,92.5,91.5,92.38,282600,25.9035982398192,26.0274042709459,25.7460269274762,25.9936389897295,1004345.25578797,0.0,1.0
1998-01-07,91.69,92.06,91.06,92.06,171200,25.7994886227355,25.9035982398192,25.6222208963496,25.9035982398192,608435.625587048,0.0,1.0
1998-01-08,90.31,91.44,89.88,91.31,157600,25.4111878887473,25.729144286868,25.2901956310553,25.692565232217,560101.954395554,0.0,1.0
1998-01-09,89.5,90.63,89.5,90.13,584400,25.1832722405368,25.5012286386576,25.1832722405368,25.3605399669228,2076926.28266981,0.0,1.0
1998-01-12,90.38,90.38,88.69,89.0,264500,25.4308843027902,25.4308843027902,24.9553565923264,25.042583568802,940018.825746345,0.0,1.0
1998-01-13,91.31,91.63,90.25,90.31,311200,25.692565232217,25.7826059821273,25.3943052481391,25.4111878887473,1105988.12314655,0.0,1.0
1998-01-14,91.69,91.94,90.94,91.31,196400,25.7994886227355,25.8698329586029,25.5884556151332,25.692565232217,697995.075147758,0.0,1.0
1998-01-15,90.0,91.69,89.75,91.56,210500,25.3239609122717,25.7994886227355,25.2536165764043,25.7629095680844,748105.719544823,0.0,1.0
1998-01-16,91.25,92.13,90.25,90.25,309100,25.6756825916088,25.9232946538621,25.3943052481391,25.3943052481391,1098524.83568316,0.0,1.0
1998-01-20,93.63,94.0,91.0,91.5,243000,26.3453606690667,26.4494702861504,25.6053382557414,25.7460269274762,863608.977906849,0.0,1.0
1998-01-21,90.94,92.75,90.75,92.69,331500,25.5884556151332,26.0977486068133,25.534993919874,26.0808659662051,1178133.23529268,0.0,1.0
1998-01-22,91.25,91.69,90.31,90.5,474200,25.6756825916088,25.7994886227355,25.4111878887473,25.4646495840065,1685281.38816226,0.0,1.0
1998-01-23,90.0,91.69,89.88,91.5,312000,25.3239609122717,25.7994886227355,25.2901956310553,25.7460269274762,1108831.28027546,0.0,1.0
1998-01-26,90.0,91.0,89.56,90.25,157700,25.3239609122717,25.6053382557414,25.200154881145,25.3943052481391,560457.349036668,0.0,1.0
1998-01-27,89.69,90.31,89.5,90.25,294400,25.2367339357961,25.4111878887473,25.1832722405368,25.3943052481391,1046281.82343941,0.0,1.0
1998-01-28,90.0,90.19,89.13,89.88,926800,25.3239609122717,25.3774226075309,25.0791626234531,25.2901956310553,3293797.53384391,0.0,1.0
1998-01-29,90.63,91.44,89.88,90.0,660100,25.5012286386576,25.729144286868,25.2901956310553,25.3239609122717,2345960.02599305,0.0,1.0
1998-01-30,90.0,90.13,89.44,90.13,348000,25.3239609122717,25.3605399669228,25.1663895999287,25.3605399669228,1236773.35107648,0.0,1.0
1998-02-02,89.94,90.56,89.63,90.25,765500,25.3070782716635,25.4815322246147,25.2198512951879,25.3943052481391,2720545.97772714,0.0,1.0
1998-02-03,90.19,90.25,89.0,89.5,759700,25.3774226075309,25.3943052481391,25.042583568802,25.1832722405368,2699933.08854253,0.0,1.0
1998-02-04,90.81,91.44,89.81,90.19,431100,25.5518765604821,25.729144286868,25.2704992170125,25.3774226075309,1532106.29784216,0.0,1.0
1998-02-05,90.06,91.31,89.38,91.06,253700,25.3408435528799,25.692565232217,25.1495069593205,25.6222208963496,901636.204506041,0.0,1.0
1998-02-06,91.13,91.5,90.38,90.5,130500,25.6419173103924,25.7460269274762,25.4308843027902,25.4646495840065,463790.00665368,0.0,1.0
1998-02-09,93.0,93.13,91.63,91.63,302900,26.1680929426807,26.2046719973318,25.7826059821273,25.7826059821273,1076490.3679341,0.0,1.0
1998-02-10,93.38,93.38,92.56,92.75,327500,26.2750163331992,26.2750163331992,26.0442869115541,26.0977486068133,1163917.44964812,0.0,1.0
1998-02-11,92.5,93.69,92.38,93.13,215700,26.0274042709459,26.3622433096748,25.9936389897295,26.2046719973318,766586.240882748,0.0,1.0
1998-02-12,92.88,92.94,91.53,92.75,296100,26.1343276614644,26.1512103020726,25.7544682477803,26.0977486068133,1052323.53233835,0.0,1.0
1998-02-13,93.81,94.25,92.38,92.63,305700,26.3960085908912,26.5198146220179,25.9936389897295,26.063983325597,1086441.41788529,0.0,1.0
1998-02-17,92.38,94.31,92.19,93.38,262800,25.9936389897295,26.536697262626,25.9401772944703,26.2750163331992,933977.116847411,0.0,1.0
1998-02-18,92.5,92.88,92.06,92.31,193200,26.0274042709459,26.1343276614644,25.9035982398192,25.9739425756867,686622.446632114,0.0,1.0
1998-02-19,92.63,92.75,92.0,92.75,335000,26.063983325597,26.0977486068133,25.8867155992111,26.0977486068133,1190572.04773167,0.0,1.0
1998-02-20,94.0,94.0,92.44,92.75,408800,26.4494702861504,26.4494702861504,26.0105216303377,26.0977486068133,1452853.29287375,0.0,1.0
1998-02-23,95.19,95.25,93.63,94.44,546300,26.7843093248794,26.8011919654875,26.3453606690667,26.5732763172771,1941520.9244054,0.0,1.0
1998-02-24,95.63,96.44,94.38,94.94,432000,26.908115356006,27.1360310042165,26.5563936766689,26.7139649890119,1535304.84961218,0.0,1.0
1998-02-25,97.31,97.63,96.25,96.25,417400,27.3808292930351,27.4708700429454,27.0825693089572,27.0825693089572,1483417.23200955,0.0,1.0
1998-02-26,97.31,97.56,96.63,97.0,288200,27.4990077772924,27.5696557265712,27.3068453552539,27.4114043201866,1019845.59687125,0.42,1.0
1998-02-27,98.25,98.63,97.38,97.56,318500,27.7646440665808,27.8720289494846,27.5187892030904,27.5696557265712,1127067.39279491,0.0,1.0
1998-03-02,98.69,99.0,98.0,98.13,375900,27.8889844573115,27.9765879144173,27.6939961173019,27.7307330509269,1330187.2306173,0.0,1.0
1998-03-03,100.6,100.9,99.25,99.44,487700,28.4287347898018,28.5135123289364,28.0472358636961,28.100928305148,1725810.88686367,0.0,1.0
1998-03-04,99.38,100.6,99.25,100.6,485800,28.0839727973211,28.4287347898018,28.0472358636961,28.4287347898018,1719087.40791136,0.0,1.0
1998-03-05,98.94,99.38,98.5,99.0,531400,27.9596324065903,28.0839727973211,27.8352920158596,27.9765879144173,1880450.90276678,0.0,1.0
1998-03-06,99.94,100.1,99.0,99.25,478500,28.2422242037057,28.2874388912441,27.9765879144173,28.0472358636961,1693255.09404197,0.0,1.0
1998-03-09,103.1,103.1,99.94,100.1,702800,29.1352142825901,29.1352142825901,28.2422242037057,28.2874388912441,2486979.47772768,0.0,1.0
1998-03-10,103.0,103.4,102.7,103.0,581100,29.1069551028786,29.2199918217247,29.022177563744,29.1069551028786,2056322.95746664,0.0,1.0
1998-03-11,103.3,103.5,102.3,102.9,152100,29.1917326420132,29.2482510014362,28.9091408448978,29.078695923167,538232.183497979,0.0,1.0
1998-03-12,103.1,103.1,102.5,103.1,251600,29.1352142825901,29.1352142825901,28.9656592043209,29.1352142825901,890330.160210991,0.0,1.0
1998-03-13,102.9,103.5,102.6,103.3,311300,29.078695923167,29.2482510014362,28.9939183840324,29.1917326420132,1101588.9462388,0.0,1.0
1998-03-16,105.8,105.8,103.0,103.3,161800,29.8982121348015,29.8982121348015,29.1069551028786,29.1917326420132,572557.312886082,0.0,1.0
1998-03-17,105.5,105.7,104.3,105.7,272600,29.8134345956669,29.8699529550899,29.4743244391285,29.8699529550899,964642.295999666,0.0,1.0
1998-03-18,105.9,107.2,105.3,105.3,286800,29.926471314513,30.2938406507629,29.7569162362438,29.7569162362438,1014891.45448534,0.0,1.0
1998-03-19,105.5,106.0,105.3,105.9,221300,29.8134345956669,29.9547304942245,29.7569162362438,29.926471314513,783108.36428733,0.0,1.0
1998-03-20,108.4,108.4,105.4,105.5,484500,30.6329508073013,30.6329508073013,29.7851754159554,29.8134345956669,1714487.13283873,0.0,1.0
1998-03-23,106.1,108.4,106.1,108.4,139600,29.9829896739361,30.6329508073013,29.9829896739361,30.6329508073013,493998.769338053,0.0,1.0
1998-03-24,107.8,107.9,106.2,106.3,346700,30.4633957290321,30.4916549087437,30.0112488536476,30.0395080333591,1226857.97513971,0.0,1.0
1998-03-25,109.1,110.6,108.5,108.5,331800,30.8307650652821,31.254652760955,30.6612099870129,30.6612099870129,1174131.74546107,0.0,1.0
1998-03-26,108.8,110.1,107.3,109.1,322700,30.7459875261475,31.1133568623974,30.3220998304745,30.8307650652821,1141929.81995265,0.0,1.0
1998-03-27,107.9,108.9,107.4,108.8,225900,30.4916549087437,30.774246705859,30.350359010186,30.7459875261475,799386.260698182,0.0,1.0
1998-03-30,106.7,108.8,106.4,108.0,169300,30.1525447522053,30.7459875261475,30.0677672130707,30.5199140884552,599097.361382038,0.0,1.0
1998-03-31,108.5,109.0,106.9,106.9,213900,30.6612099870129,30.8025058855705,30.2090631116283,30.2090631116283,756922.183104653,0.0,1.0
1998-04-01,108.1,108.5,107.8,108.5,243300,30.5481732681667,30.6612099870129,30.4633957290321,30.6612099870129,860959.173208801,0.0,1.0
1998-04-02,110.3,111.3,107.8,108.3,350900,31.1698752218204,31.4524670189358,30.4633957290321,30.6046916275898,1241720.40229745,0.0,1.0
1998-04-03,113.3,115.0,110.8,111.0,631900,32.0176506131664,32.4980566682625,31.3111711203781,31.3676894798012,2236087.55261258,0.0,1.0
1998-04-06,112.0,115.6,111.9,115.5,505300,31.6502812769165,32.6676117465317,31.622022097205,32.6393525668201,1788091.53400085,0.0,1.0
1998-04-07,111.8,112.9,111.1,112.0,249000,31.5937629174934,31.9046138943203,31.3959486595127,31.6502812769165,881129.610065727,0.0,1.0
1998-04-08,109.9,111.6,108.6,111.6,317400,31.0568385029743,31.5372445580704,30.6894691667244,31.5372445580704,1123174.85234884,0.0,1.0
1998-04-09,110.1,110.6,109.6,110.3,188400,31.1133568623974,31.254652760955,30.9720609638397,31.1698752218204,666686.018218405,0.0,1.0
1998-04-13,109.8,110.8,108.8,110.1,317900,31.0285793232628,31.3111711203781,30.7459875261475,31.1133568623974,1124944.18891524,0.0,1.0
1998-04-14,112.8,113.0,109.8,110.0,383200,31.8763547146088,31.9328730740318,31.0285793232628,31.0850976826858,1356019.54448669,0.0,1.0
1998-04-15,113.8,113.8,111.8,112.8,159400,32.1589465117241,32.1589465117241,31.5937629174934,31.8763547146088,564064.497367376,0.0,1.0
1998-04-16,111.2,113.8,111.1,113.8,149200,31.4242078392242,32.1589465117241,31.3959486595127,32.1589465117241,527970.031412878,0.0,1.0
1998-04-17,113.3,113.3,110.6,111.3,171300,32.0176506131664,32.0176506131664,31.254652760955,31.4524670189358,606174.707647627,0.0,1.0
1998-04-20,111.5,113.4,110.1,113.4,223700,31.5089853783588,32.045909792878,31.1133568623974,32.045909792878,791601.179806037,0.0,1.0
1998-04-21,115.0,116.9,112.2,112.5,491800,32.4980566682625,33.0349810827816,31.7067996363396,31.7915771754742,1740319.44670813,0.0,1.0
1998-04-22,113.5,114.5,113.3,114.5,201900,32.0741689725895,32.3567607697048,32.0176506131664,32.3567607697048,714458.105511125,0.0,1.0
1998-04-23,112.7,113.8,112.5,113.0,136400,31.8480955348972,32.1589465117241,31.7915771754742,31.9328730740318,482675.015313113,0.0,1.0
1998-04-24,109.9,112.6,109.9,112.5,124600,31.0568385029743,31.8198363551857,31.0568385029743,31.7915771754742,440918.672346143,0.0,1.0
1998-04-27,105.8,109.3,105.2,109.1,194800,29.8982121348015,30.8872834247051,29.7286570565323,30.8307650652821,689333.526268287,0.0,1.0
1998-04-28,107.9,108.0,105.8,107.1,366700,30.4916549087437,30.5199140884552,29.8982121348015,30.2655814710514,1297631.43779559,0.0,1.0
1998-04-29,109.5,111.0,108.4,108.4,270700,30.9438017841282,31.3676894798012,30.6329508073013,30.6329508073013,957918.817047358,0.0,1.0
1998-04-30,110.8,112.8,110.2,110.3,411100,31.3111711203781,31.8763547146088,31.1416160421089,31.1698752218204,1454748.52489165,0.0,1.0
1998-05-01,111.4,111.5,110.4,111.1,165700,31.4807261986473,31.5089853783588,31.198134401532,31.3959486595127,586358.13810398,0.0,1.0
1998-05-04,112.2,113.0,111.4,111.4,141900,31.7067996363396,31.9328730740318,31.4807261986473,31.4807261986473,502137.71754348,0.0,1.0
1998-05-05,113.9,114.0,112.0,112.2,179500,32.1872056914356,32.2154648711472,31.6502812769165,31.7067996363396,635191.827336538,0.0,1.0
1998-05-06,112.1,114.0,112.0,114.0,122800,31.678540456628,32.2154648711472,31.6502812769165,32.2154648711472,434549.060707114,0.0,1.0
1998-05-07,111.9,113.1,111.8,112.1,328800,31.622022097205,31.9611322537434,31.5937629174934,31.678540456628,1163515.72606269,0.0,1.0
1998-05-08,112.7,114.4,112.1,112.1,530600,31.8480955348972,32.3285015899933,31.678540456628,31.678540456628,1877619.96426054,0.0,1.0
1998-05-11,111.6,112.6,111.1,112.3,447400,31.5372445580704,31.8198363551857,31.3959486595127,31.7350588160511,1583202.35961207,0.0,1.0
1998-05-12,111.2,111.4,110.3,111.0,386400,31.4242078392242,31.4807261986473,31.1698752218204,31.3676894798012,1367343.29851164,0.0,1.0
1998-05-13,110.8,111.7,110.5,111.4,207200,31.3111711203781,31.5655037377819,31.2263935812435,31.4807261986473,733213.073114934,0.0,1.0
1998-05-14,110.0,111.0,109.3,109.3,244100,31.0850976826858,31.3676894798012,30.8872834247051,30.8872834247051,863790.111715037,0.0,1.0
1998-05-15,110.0,110.4,109.0,109.8,293000,31.0850976826858,31.198134401532,30.8025058855705,31.0285793232628,1036831.22790867,0.0,1.0
1998-05-18,109.3,110.1,108.6,110.0,168400,30.8872834247051,31.1133568623974,30.6894691667244,31.0850976826858,595912.555562524,0.0,1.0
1998-05-19,109.9,110.0,109.1,109.3,88500,31.0568385029743,31.0850976826858,30.8307650652821,30.8872834247051,313172.572252276,0.0,1.0
1998-05-20,111.4,111.4,109.5,110.5,133900,31.4807261986473,31.4807261986473,30.9438017841282,31.2263935812435,473828.332481128,0.0,1.0
1998-05-21,111.8,112.8,110.8,111.1,186500,31.5937629174934,31.8763547146088,31.3111711203781,31.3959486595127,659962.539266097,0.0,1.0
1998-05-22,111.7,111.9,110.4,111.9,203300,31.5655037377819,31.622022097205,31.198134401532,31.622022097205,719412.247897037,0.0,1.0
1998-05-26,110.2,111.9,110.2,111.9,132500,31.1416160421089,31.622022097205,31.1416160421089,31.622022097205,468874.190095216,0.0,1.0
1998-05-27,108.9,110.0,108.8,110.0,248700,30.774246705859,31.0850976826858,30.7459875261475,31.0850976826858,880068.008125888,0.0,1.0
1998-05-28,109.1,109.3,108.4,108.5,434900,30.9494536200705,31.0061895570459,30.7508778406567,30.7792458091443,1533067.12882422,0.42,1.0
1998-05-29,110.1,110.9,109.1,109.1,275200,31.2331333049474,31.4600770528489,30.9494536200705,30.9494536200705,970108.24063561,0.0,1.0
1998-06-01,110.3,110.7,109.6,110.2,446300,31.2898692419228,31.4033411158735,31.0912934625089,31.2615012734351,1573253.29867614,0.0,1.0
1998-06-02,111.8,111.9,109.9,109.9,314000,31.7153887692381,31.7437567377258,31.176397367972,31.176397367972,1106882.22223685,0.0,1.0
1998-06-03,109.0,112.2,108.6,111.6,314500,30.9210856515828,31.8288606431889,30.807613777632,31.6586528322628,1108644.77354615,0.0,1.0
1998-06-04,108.0,110.4,108.0,109.3,224600,30.6374059667059,31.3182372104105,30.6374059667059,31.0061895570459,791738.048135022,0.0,1.0
1998-06-05,108.5,108.9,107.5,108.3,901600,30.7792458091443,30.8927176830951,30.4955661242674,30.722509872169,3178232.52091958,0.0,1.0
1998-06-08,109.7,110.0,108.4,108.4,169500,31.1196614309966,31.2047653364597,30.7508778406567,30.7508778406567,597504.893850785,0.0,1.0
1998-06-09,111.7,111.9,109.7,109.7,240400,31.6870208007505,31.7437567377258,31.1196614309966,31.1196614309966,847434.669508722,0.0,1.0
1998-06-10,112.38,113.19,111.0,111.0,257800,31.8799229864667,32.109703531217,31.4884450213366,31.4884450213366,908771.455072168,0.0,1.0
1998-06-11,109.1,112.4,109.0,112.1,260400,30.9494536200705,31.8855965801643,30.9210856515828,31.8004926747012,917936.721880497,0.0,1.0
1998-06-12,107.9,109.8,107.8,109.1,505400,30.6090379982182,31.1480293994843,30.5806700297305,30.9494536200705,1781586.86343473,0.0,1.0
1998-06-15,105.8,108.1,105.3,107.9,231500,30.0133106599767,30.6657739351936,29.8714708175382,30.6090379982182,816061.256203284,0.0,1.0
1998-06-16,105.2,105.9,104.5,105.9,304700,29.8431028490506,30.0416786284644,29.6445270696367,30.0416786284644,1074098.76788398,0.0,1.0
1998-06-17,106.0,106.5,104.5,104.5,372400,30.0700465969521,30.2118864393905,29.6445270696367,29.6445270696367,1312748.21516243,0.0,1.0
1998-06-18,105.0,106.4,105.0,106.3,206200,29.7863669120752,30.1835184709029,29.7863669120752,30.1551505024152,726876.159952989,0.0,1.0
1998-06-19,104.8,105.1,102.6,103.0,708000,29.7296309750998,29.8147348805629,29.1055356683706,29.2190075423214,2495772.6539608,0.0,1.0
1998-06-22,105.2,106.4,104.8,104.8,320600,29.8431028490506,30.1835184709029,29.7296309750998,29.7296309750998,1130147.89951954,0.0,1.0
1998-06-23,105.1,106.5,105.1,105.4,217900,29.8147348805629,30.2118864393905,29.8147348805629,29.8998387860259,768119.860590477,0.0,1.0
1998-06-24,105.8,106.3,104.8,105.3,288600,30.0133106599767,30.1551505024152,29.7296309750998,29.8714708175382,1017344.6157247,0.0,1.0
1998-06-25,107.6,108.0,105.8,105.8,416800,30.5239340927551,30.6374059667059,30.0133106599767,30.0133106599767,1469262.77142777,0.0,1.0
1998-06-26,108.3,109.6,107.8,107.8,205100,30.722509872169,31.0912934625089,30.5806700297305,30.5806700297305,722998.547072542,0.0,1.0
1998-06-29,111.3,111.8,108.1,108.1,246800,31.5735489267997,31.7153887692381,30.6657739351936,30.6657739351936,869995.326267691,0.0,1.0
1998-06-30,114.4,114.6,111.3,111.3,470700,32.4529559499181,32.5096918868935,31.5735489267997,31.5735489267997,1659265.8025697,0.0,1.0
1998-07-01,114.9,115.2,113.4,114.9,453600,32.5947957923566,32.6798996978196,32.1692762650412,32.5947957923566,1598986.54779183,0.0,1.0
1998-07-02,114.6,115.3,114.0,114.9,160600,32.5096918868935,32.7082676663073,32.3394840759673,32.5947957923566,566131.480545345,0.0,1.0
1998-07-06,118.4,119.1,115.1,115.1,153000,33.5876746894257,33.7862504688396,32.6515317293319,32.6515317293319,539340.700644071,0.0,1.0
1998-07-07,117.6,118.4,117.5,118.4,222200,33.3607309415242,33.5876746894257,33.3323629730365,33.5876746894257,783277.801850409,0.0,1.0
1998-07-08,117.3,118.3,117.3,117.6,248600,33.2756270360611,33.559306720938,33.2756270360611,33.3607309415242,876340.510981151,0.0,1.0
1998-07-09,118.0,118.2,116.6,116.9,447700,33.474202815475,33.5309387524503,33.0770512566473,33.1621551621104,1578188.44234216,0.0,1.0
1998-07-10,116.8,118.0,116.8,117.8,261000,33.1337871936227,33.474202815475,33.1337871936227,33.4174668784996,920051.78345165,0.0,1.0
1998-07-13,117.3,117.8,116.4,117.0,408300,33.2756270360611,33.4174668784996,33.0203153196719,33.1905231305981,1439299.39916977,0.0,1.0
1998-07-14,119.1,119.9,117.1,117.1,346600,33.7862504688396,34.0131942167411,33.2188910990857,33.2188910990857,1221800.56760284,0.0,1.0
1998-07-15,119.1,119.6,117.9,118.6,337000,33.7862504688396,33.928090311278,33.4458348469873,33.6444106264011,1187959.58246439,0.0,1.0
1998-07-16,58.06,60.0,58.0,59.75,250800,32.9408850079064,34.0415621852288,32.9068434457212,33.8997223427903,442047.868371023,0.0,2.0
1998-07-17,58.94,59.0,58.25,58.81,478500,33.4401612532897,33.474202815475,33.0486832881596,33.3664045352217,843380.801497347,0.0,1.0
1998-07-20,58.13,58.81,57.75,58.69,174900,32.9806001637891,33.3664045352217,32.7650036032827,33.2983214108513,308270.223995582,0.0,1.0
1998-07-21,58.31,58.63,57.94,58.06,541700,33.0827248503448,33.264279848666,32.8728018835359,32.9408850079064,954774.04424475,0.0,1.0
1998-07-22,55.75,57.88,55.5,57.88,493800,31.6302848637751,32.8387603213507,31.4884450213366,32.8387603213507,870347.836529549,0.0,1.0
1998-07-23,53.13,55.81,53.0,55.75,533900,30.1438033150201,31.6643264259603,30.0700465969521,31.6302848637751,941026.144032253,0.0,1.0
1998-07-24,52.69,53.81,52.44,53.38,520600,29.8941651923284,30.5296076864527,29.7523253498899,30.2856431574585,917584.211618638,0.0,1.0
1998-07-27,54.19,54.75,52.69,52.69,702500,30.7452042469591,31.0629254940213,29.8941651923284,29.8941651923284,1238192.29477928,0.0,1.0
1998-07-28,52.13,54.13,51.81,54.13,354100,29.5764439452663,30.7111626847739,29.394888946945,30.7111626847739,624119.418621129,0.0,1.0
1998-07-29,52.5,53.19,52.13,52.44,466200,29.7863669120752,30.1778448772053,29.5764439452663,29.7523253498899,821701.420393025,0.0,1.0
1998-07-30,53.25,53.38,52.75,52.75,804400,30.2118864393905,30.2856431574585,29.9282067545136,29.9282067545136,1417796.27319638,0.0,1.0
1998-07-31,52.06,53.13,51.75,53.06,544100,29.5367287893835,30.1438033150201,29.3608473847598,30.1040881591373,959004.167387056,0.0,1.0
1998-08-03,52.56,53.0,51.88,52.13,447400,29.8204084742604,30.0700465969521,29.4346041028278,29.5764439452663,788565.455778292,0.0,1.0
1998-08-04,50.88,52.31,50.63,52.31,611000,28.867244733074,29.678568631822,28.7254048906355,29.678568631822,1076918.84997885,0.0,1.0
1998-08-05,50.56,50.88,49.75,50.5,644600,28.6856897347528,28.867244733074,28.2261286452522,28.6516481725676,1136140.57397114,0.0,1.0
1998-08-06,50.81,51.44,50.56,51.0,519900,28.8275295771912,29.1849659801361,28.6856897347528,28.9353278574445,916350.425702134,0.0,1.0
1998-08-07,50.81,51.25,50.06,50.94,377800,28.8275295771912,29.0771676998829,28.4020100498759,28.9012862952592,665891.884651406,0.0,1.0
1998-08-10,50.0,50.75,49.88,50.38,399400,28.3679684876906,28.793488015006,28.2998853633202,28.5835650481971,703962.992932164,0.0,1.0
1998-08-11,49.63,49.94,48.5,49.63,493600,28.1580455208817,28.3339269255054,27.5169294330599,28.1580455208817,869995.326267692,0.0,1.0
1998-08-12,51.25,51.38,48.5,49.63,431500,29.0771676998829,29.1509244179509,27.5169294330599,28.1580455208817,760540.889960512,0.0,1.0
1998-08-13,51.06,51.88,50.5,50.88,331800,28.9693694196297,29.4346041028278,28.6516481725676,28.867244733074,584814.524423865,0.0,1.0
1998-08-14,49.75,51.44,49.13,51.38,442200,28.2261286452522,29.1849659801361,27.8743658360048,29.1509244179509,779400.188969961,0.0,1.0
1998-08-17,50.44,50.63,49.5,49.5,443800,28.6176066103823,28.7254048906355,28.0842888028137,28.0842888028137,782220.271064833,0.0,1.0
1998-08-18,51.19,51.81,50.38,50.38,564500,29.0431261376977,29.394888946945,28.5835650481971,28.5835650481971,994960.21409666,0.0,1.0
1998-08-19,51.31,51.63,50.81,51.5,496400,29.1112092620681,29.2927642603894,28.8275295771912,29.2190075423214,874930.469933716,0.0,1.0
1998-08-20,52.19,52.63,52.0,52.0,820900,29.6104855074515,29.8601236301432,29.5026872271983,29.5026872271983,1446878.36979973,0.0,1.0
1998-08-21,51.56,52.69,51.06,52.25,604600,29.2530491045066,29.8941651923284,28.9693694196297,29.6445270696367,1065638.52159936,0.0,1.0
1998-08-24,52.0,52.63,51.31,51.56,201900,29.5026872271983,29.8601236301432,29.1112092620681,29.2530491045066,355859.109346529,0.0,1.0
1998-08-25,51.31,53.0,51.06,51.88,260600,29.1112092620681,30.0700465969521,28.9693694196297,29.4346041028278,459320.871202108,0.0,1.0
1998-08-26,49.94,51.19,49.63,51.06,430300,28.3339269255054,29.0431261376977,28.1580455208817,28.9693694196297,758425.828389359,0.0,1.0
1998-08-27,47.19,49.44,46.75,48.94,566900,26.7736886586824,28.0502472406285,26.5240505359908,27.7665675557516,999190.337238968,0.0,1.0
1998-08-28,46.69,48.0,46.19,47.19,443100,26.6091544414538,27.35573812786,26.3241988359553,26.8941100469524,777489.530737215,0.21,1.0
1998-08-31,44.75,47.56,44.44,47.06,383100,25.5035266921195,27.1049771950213,25.3268542167104,26.8200215895227,672209.973426826,0.0,1.0
1998-09-01,45.81,45.81,44.31,45.0,553900,26.1076325757764,26.1076325757764,25.2527657592808,25.6460044948688,971905.77990373,0.0,1.0
1998-09-02,46.81,47.31,45.56,45.56,448200,26.6775437867735,26.962499392272,25.9651547730271,25.9651547730271,786438.293108597,0.0,1.0
1998-09-03,45.19,46.13,44.69,46.13,582400,25.7542876249582,26.2900041632955,25.4693320194597,26.2900041632955,1021913.56962616,0.0,1.0
1998-09-04,44.94,46.25,44.69,45.19,658400,25.6118098222089,26.3583935086151,25.4693320194597,25.7542876249582,1155267.67555266,0.0,1.0
1998-09-08,46.75,46.81,45.06,45.31,407900,26.6433491141136,26.6775437867735,25.6801991675286,25.8226769702779,715725.523781788,0.0,1.0
1998-09-09,47.38,47.94,46.94,47.5,387200,27.0023931770418,27.3215434552002,26.7516322442031,27.0707825223615,679404.076509703,0.0,1.0
1998-09-10,47.75,48.13,46.5,47.13,1120500,27.2132603251107,27.4298265852896,26.5008713113644,26.8599153742925,1966095.7327715,0.0,1.0
1998-09-11,47.63,47.88,47.0,47.13,677500,27.1448709797911,27.2873487825404,26.7858269168629,26.8599153742925,1188781.66796313,0.0,1.0
1998-09-14,51.0,51.0,48.31,48.5,495500,29.0654717608513,29.0654717608513,27.5324106032691,27.6406937333585,869433.677454952,0.0,1.0
1998-09-15,51.94,52.31,50.88,51.25,593300,29.6011882991885,29.8120554472574,28.9970824155316,29.2079495636005,1041039.35587089,0.0,1.0
1998-09-16,52.0,52.25,51.5,52.13,896000,29.6353829718483,29.7778607745976,29.3504273663498,29.709471429278,1572174.72250179,0.0,1.0
1998-09-17,51.56,52.31,51.38,51.5,850000,29.3846220390096,29.8120554472574,29.2820380210301,29.3504273663498,1491460.3952305,0.0,1.0
1998-09-18,51.13,51.38,50.69,51.31,970900,29.1395602182809,29.2820380210301,28.8887992854422,29.2421442362603,1703598.70321093,0.0,1.0
1998-09-21,50.0,50.81,49.38,50.0,270800,28.4955605498542,28.9571886307618,28.142215599036,28.4955605498542,475161.73532755,0.0,1.0
1998-09-22,50.06,51.06,49.75,50.25,434900,28.529755222514,29.0996664335111,28.3530827471049,28.6380383526034,763101.324571461,0.0,1.0
1998-09-23,51.63,51.63,50.0,50.13,320600,29.4245158237794,29.4245158237794,28.4955605498542,28.5696490072838,562543.767895173,0.0,1.0
1998-09-24,50.44,51.81,50.13,51.56,416500,28.7463214826929,29.5270998417589,28.5696490072838,29.3846220390096,730815.593662942,0.0,1.0
1998-09-25,49.75,50.13,49.5,49.63,268300,28.3530827471049,28.5696490072838,28.2106049443556,28.2846934017853,470775.087106284,0.0,1.0
1998-09-28,48.75,50.13,48.56,49.75,321400,27.7831715361078,28.5696490072838,27.6748884060184,28.3530827471049,563947.495325978,0.0,1.0
1998-09-29,49.25,50.06,48.5,49.25,554300,28.0681271416064,28.529755222514,27.6406937333585,28.0681271416064,972607.643619132,0.0,1.0
1998-09-30,47.44,49.38,47.19,48.5,585100,27.0365878497016,28.142215599036,26.8941100469524,27.6406937333585,1026651.14970513,0.0,1.0
1998-10-01,46.38,48.63,46.31,47.31,589600,26.4324819660447,27.7147821907882,26.3925881812749,26.962499392272,1034547.11650341,0.0,1.0
1998-10-02,46.63,47.69,46.38,46.63,640200,26.574959768794,27.1790656524509,26.4324819660447,26.574959768794,1123332.87650184,0.0,1.0
1998-10-05,44.38,46.69,44.19,46.63,616700,25.2926595440506,26.6091544414538,25.1843764139611,26.574959768794,1082098.38322194,0.0,1.0
1998-10-06,44.38,45.13,44.38,44.88,394200,25.2926595440506,25.7200929522984,25.2926595440506,25.5776151495491,691686.691529247,0.0,1.0
1998-10-07,40.06,44.63,38.75,44.13,898100,22.8306431125432,25.4351373467998,22.084059426137,25.1501817413013,1575859.50700765,0.0,1.0
1998-10-08,38.19,40.94,37.63,40.94,1246700,21.7649091479786,23.3321649782206,21.4457588698202,23.3321649782206,2187533.73498101,0.0,1.0
1998-10-09,41.56,42.56,38.19,38.19,616100,23.6855099290388,24.2554211400359,21.7649091479786,21.7649091479786,1081045.58764883,0.0,1.0
1998-10-12,42.94,43.44,41.69,42.0,390500,24.4719874002148,24.7569430057133,23.7595983864684,23.9362708618775,685194.452161773,0.0,1.0
1998-10-13,44.0,44.25,42.44,43.0,437500,25.0760932838717,25.2185710866209,24.1870317947162,24.5061820728746,767663.438721577,0.0,1.0
1998-10-14,45.5,45.94,43.56,43.63,604600,25.9309601003673,26.181721033206,24.825332351033,24.8652261358028,1060867.00583101,0.0,1.0
1998-10-15,48.63,48.88,44.75,45.0,434400,27.7147821907882,27.8572599935374,25.5035266921195,25.6460044948688,762223.994927207,0.0,1.0
1998-10-16,47.94,48.56,46.75,48.5,857100,27.3215434552002,27.6748884060184,26.6433491141136,27.6406937333585,1503918.47617889,0.0,1.0
1998-10-19,48.0,48.19,47.56,48.0,326300,27.35573812786,27.4640212579494,27.1049771950213,27.35573812786,572545.32583966,0.0,1.0
1998-10-20,49.5,50.0,48.19,48.19,882100,28.2106049443556,28.4955605498542,27.4640212579494,27.4640212579494,1547784.95839155,0.0,1.0
1998-10-21,49.69,49.81,48.56,49.5,499300,28.3188880744451,28.3872774197647,27.6748884060184,28.2106049443556,876101.382751277,0.0,1.0
1998-10-22,49.56,49.75,49.06,49.44,934800,28.2447996170155,28.3530827471049,27.9598440115169,28.1764102716958,1640255.50289584,0.0,1.0
1998-10-23,49.31,49.5,49.0,49.38,569700,28.1023218142662,28.2106049443556,27.9256493388571,28.142215599036,999629.396662132,0.0,1.0
1998-10-26,48.75,49.13,48.38,49.06,423300,27.7831715361078,27.9997377962867,27.5723043880389,27.9598440115169,742747.276824787,0.0,1.0
1998-10-27,50.81,51.56,49.88,50.0,557500,28.9571886307618,29.3846220390096,28.4271712045345,28.4955605498542,978222.553342354,0.0,1.0
1998-10-28,51.19,51.63,50.44,50.81,334800,29.1737548909407,29.4245158237794,28.7463214826929,28.9571886307618,587459.929791964,0.0,1.0
1998-10-29,51.5,51.56,50.63,51.06,509200,29.3504273663498,29.3846220390096,28.8546046127823,29.0996664335111,893472.509707492,0.0,1.0
1998-10-30,53.13,53.5,52.0,52.5,349700,30.279382640275,30.490249788344,29.6353829718483,29.9203385773469,613604.353190712,0.0,1.0
1998-11-02,53.94,54.06,52.69,53.38,288400,30.7410107211827,30.8094000665023,30.0286217074363,30.4218604430243,506043.738805264,0.0,1.0
1998-11-03,54.56,54.81,52.63,53.69,311300,31.0943556720009,31.2368334747501,29.9944270347765,30.5985329184334,546225.436512062,0.0,1.0
1998-11-04,54.44,54.81,53.88,54.56,517400,31.0259663266812,31.2368334747501,30.7068160485229,31.0943556720009,907860.715873245,0.0,1.0
1998-11-05,54.19,54.38,53.13,54.25,511700,30.8834885239319,30.9917716540214,30.279382640275,30.9176831965918,897859.157928759,0.0,1.0
1998-11-06,53.44,54.31,53.0,54.19,421000,30.4560551156841,30.9518778692516,30.2052941828454,30.8834885239319,738711.560461222,0.0,1.0
1998-11-09,53.25,53.5,52.75,53.19,1073500,30.3477719855947,30.490249788344,30.0628163800961,30.3135773129349,1883626.74621169,0.0,1.0
1998-11-10,52.19,53.25,52.19,53.25,452700,29.7436661019378,30.3477719855947,29.7436661019378,30.3477719855947,794334.259906876,0.0,1.0
1998-11-11,52.31,52.94,52.06,52.19,520800,29.8120554472574,30.1710995101856,29.6695776445082,29.7436661019378,913826.557454168,0.0,1.0
1998-11-12,52.13,52.31,51.75,52.0,724700,29.709471429278,29.8120554472574,29.4929051690991,29.6353829718483,1271601.58638063,0.0,1.0
1998-11-13,52.56,52.63,52.0,52.0,315900,29.9545332500067,29.9944270347765,29.6353829718483,29.6353829718483,554296.869239192,0.0,1.0
1998-11-16,52.88,53.56,52.5,52.88,315800,30.1369048375258,30.5244444610038,29.9203385773469,30.1369048375258,554121.403310341,0.0,1.0
1998-11-17,53.13,53.88,52.69,52.75,495500,30.279382640275,30.7068160485229,30.0286217074363,30.0628163800961,869433.677454954,0.0,1.0
1998-11-18,52.56,53.06,52.44,53.06,377000,29.9545332500067,30.2394888555052,29.8861439046871,30.2394888555052,661506.551766937,0.0,1.0
1998-11-19,53.19,53.19,52.19,52.38,523600,30.3135773129349,30.3135773129349,29.7436661019378,29.8519492320272,918739.603461984,0.0,1.0
1998-11-20,54.06,54.25,52.75,53.19,1052800,30.8094000665023,30.9176831965918,30.0628163800961,30.3135773129349,1847305.29893961,0.0,1.0
1998-11-23,57.5,57.56,55.63,56.0,1643200,32.7698946323323,32.8040893049921,31.7041606677677,31.9150278158367,2883256.14287382,0.0,1.0
1998-11-24,57.75,58.81,57.5,57.5,1281200,32.9123724350816,33.5164783187385,32.7698946323323,32.7698946323323,2248069.48043448,0.0,1.0
1998-11-25,57.0,57.94,56.06,57.38,947600,32.4849390268338,33.020655565171,31.9492224884965,32.7015052870126,1662715.14178872,0.0,1.0
1998-11-27,56.06,56.5,56.06,56.25,113900,32.0746029549159,32.3263479656216,32.0746029549159,32.1833110277206,199074.45180148,0.22,1.0
1998-11-30,55.19,56.06,54.88,55.38,710600,31.5768344110204,32.0746029549159,31.3994686080232,31.6855424838252,1241986.87840326,0.0,1.0
1998-12-01,54.81,55.56,54.5,55.13,381400,31.3594182654109,31.7885290791139,31.1820524624137,31.5425055459242,666611.02648889,0.0,1.0
1998-12-02,53.63,54.0,53.13,53.5,900500,30.6842839185183,30.8959785866118,30.3982100427164,30.6099047108098,1573894.15142434,0.0,1.0
1998-12-03,54.0,54.25,53.13,53.13,820900,30.8959785866118,31.0390155245127,30.3982100427164,30.3982100427164,1434769.2491996,0.0,1.0
1998-12-04,54.63,55.25,54.06,54.06,424400,31.2564316701222,31.6111632761167,30.930307451708,30.930307451708,741766.438494716,0.0,1.0
1998-12-07,54.56,54.69,53.63,54.0,488000,31.21638132751,31.2907605352185,30.6842839185183,30.8959785866118,852926.536252169,0.0,1.0
1998-12-08,55.25,55.38,53.44,53.81,854200,31.6111632761167,31.6855424838252,30.5755758457136,30.787270513807,1492970.99849714,0.0,1.0
1998-12-09,55.38,55.81,55.25,55.25,419600,31.6855424838252,31.9315660170149,31.6111632761167,31.6111632761167,733376.99715453,0.0,1.0
1998-12-10,55.06,55.13,54.69,54.75,576400,31.5024552033119,31.5425055459242,31.2907605352185,31.3250894003147,1007432.08093392,0.0,1.0
1998-12-11,55.0,55.13,54.0,54.81,521500,31.4681263382157,31.5425055459242,30.8959785866118,31.3594182654109,911477.845605546,0.0,1.0
1998-12-14,52.75,54.5,52.56,54.5,348600,30.1807938971069,31.1820524624137,30.0720858243021,31.1820524624137,609283.177330955,0.0,1.0
1998-12-15,53.63,54.0,53.25,53.5,554500,30.6842839185183,30.8959785866118,30.4668677729088,30.6099047108098,969155.254819321,0.0,1.0
1998-12-16,52.63,54.06,51.94,53.88,322700,30.1121361669144,30.930307451708,29.7173542183077,30.8273208564193,564015.15009954,0.0,1.0
1998-12-17,57.25,57.38,52.69,52.69,467100,32.7554587793245,32.829837987033,30.1464650320106,30.1464650320106,816397.510416781,0.0,1.0
1998-12-18,55.94,56.0,55.25,55.75,697600,32.0059452247234,32.0402740898196,31.6111632761167,31.8972371519186,1219265.47477359,0.0,1.0
1998-12-21,56.75,56.75,55.63,55.81,583200,32.4693849035226,32.4693849035226,31.8285794217262,31.9315660170149,1019317.12283251,0.0,1.0
1998-12-22,56.25,56.69,55.88,56.31,536100,32.1833110277206,32.4350560384263,31.9716163596271,32.2176398928168,936995.729681943,0.0,1.0
1998-12-23,56.88,57.19,56.25,56.44,359900,32.5437641112311,32.7211299142283,32.1833110277206,32.2920191005253,629033.320485975,0.0,1.0
1998-12-24,56.44,57.0,56.38,56.75,220900,32.2920191005253,32.6124218414235,32.2576902354291,32.4693849035226,386089.081676444,0.0,1.0
1998-12-28,56.31,56.94,56.19,56.69,262400,32.2176398928168,32.5780929763273,32.1489821626244,32.4350560384263,458622.793263462,0.0,1.0
1998-12-29,56.31,56.69,56.0,56.5,315600,32.2176398928168,32.4350560384263,32.0402740898196,32.3263479656216,551605.768117183,0.0,1.0
1998-12-30,55.81,56.25,55.63,56.25,395100,31.9315660170149,32.1833110277206,31.8285794217262,32.1833110277206,690555.890314,0.0,1.0
1998-12-31,54.88,55.94,54.44,55.94,529500,31.3994686080232,32.0059452247234,31.1477235973175,32.0059452247234,925460.24783919,0.0,1.0
1999-01-04,55.25,55.44,54.75,54.75,480500,31.6111632761167,31.7198713489214,31.3250894003147,31.3250894003147,839818.03415813,0.0,1.0
1999-01-05,54.81,55.25,54.25,55.25,509800,31.3594182654109,31.6111632761167,31.0390155245127,31.6111632761167,891028.582338846,0.0,1.0
1999-01-06,55.38,55.63,54.44,54.75,603700,31.6855424838252,31.8285794217262,31.1477235973175,31.3250894003147,1055147.02855622,0.0,1.0
1999-01-07,54.63,55.13,54.63,55.13,395000,31.2564316701222,31.5425055459242,31.2564316701222,31.5425055459242,690381.110286081,0.0,1.0
1999-01-08,55.5,55.75,54.69,54.88,626800,31.7542002140177,31.8972371519186,31.2907605352185,31.3994686080232,1095521.21500586,0.0,1.0
1999-01-11,54.44,55.19,53.63,54.63,574400,31.1477235973175,31.5768344110204,30.6842839185183,31.2564316701222,1003936.48037551,0.0,1.0
1999-01-12,52.5,53.06,52.13,52.5,733800,30.0377569592059,30.3581597001041,29.8260622911124,30.0377569592059,1282535.84488082,0.0,1.0
1999-01-13,51.69,52.94,51.56,52.44,574800,29.5743172804067,30.2895019699116,29.4999380726982,30.0034280941097,1004635.60048719,0.0,1.0
1999-01-14,51.13,52.0,50.88,51.44,503300,29.2539145395085,29.7516830834039,29.1108776016075,29.4312803425057,879667.880524011,0.0,1.0
1999-01-15,52.0,52.0,51.38,51.75,462400,29.7516830834039,29.7516830834039,29.3969514774095,29.6086461455029,808182.849104516,0.0,1.0
1999-01-19,51.38,52.31,50.63,51.75,382100,29.3969514774095,29.9290488864011,28.9678406637066,29.6086461455029,667834.486684332,0.0,1.0
1999-01-20,51.25,51.94,50.88,51.69,482100,29.322572269701,29.7173542183077,29.1108776016075,29.5743172804067,842614.514604859,0.0,1.0
1999-01-21,48.81,51.19,48.81,50.94,420000,27.9265317557874,29.2882434046047,27.9265317557874,29.1452064667038,734076.117266213,0.0,1.0
1999-01-22,48.31,49.19,48.13,49.06,439200,27.6404578799855,28.1439479013969,27.5374712846967,28.0695686936884,767633.882626952,0.0,1.0
1999-01-25,48.75,48.81,48.06,48.56,487700,27.8922028906912,27.9265317557874,27.4974209420845,27.7834948178864,852402.196168408,0.0,1.0
1999-01-26,51.63,51.75,49.69,49.88,683100,29.5399884153105,29.6086461455029,28.4300217771989,28.5387298500036,1193922.37072512,0.0,1.0
1999-01-27,50.69,52.31,50.44,51.88,522400,29.0021695288028,29.9290488864011,28.8591325909018,29.6830253532115,913050.865856831,0.0,1.0
1999-01-28,51.69,51.81,51.13,51.19,710000,29.5743172804067,29.6429750105992,29.2539145395085,29.2882434046047,1240938.19823574,0.0,1.0
1999-01-29,51.94,52.19,50.88,51.69,471600,29.7173542183077,29.8603911562087,29.1108776016075,29.5743172804067,824262.611673204,0.0,1.0
1999-02-01,50.56,51.81,50.5,51.69,511300,28.9277903210943,29.6429750105992,28.893461455998,29.5743172804067,893650.282757652,0.0,1.0
1999-02-02,50.0,51.13,49.44,50.5,677700,28.6073875801961,29.2539145395085,28.2869848392979,28.893461455998,1184484.24921741,0.0,1.0
1999-02-03,50.63,50.81,49.69,50.0,471100,28.9678406637066,29.0708272589953,28.4300217771989,28.6073875801961,823388.7115336,0.0,1.0
1999-02-04,50.75,51.63,50.63,50.63,761000,29.036498393899,29.5399884153105,28.9678406637066,28.9678406637066,1330076.01247521,0.0,1.0
1999-02-05,50.63,51.0,50.06,51.0,415800,28.9678406637066,29.1795353318,28.6417164452923,29.1795353318,726735.356093549,0.0,1.0
1999-02-08,50.44,50.88,50.25,50.63,370600,28.8591325909018,29.1108776016075,28.7504245180971,28.9678406637066,647734.783473472,0.0,1.0
1999-02-09,50.81,51.25,50.25,50.44,456600,29.0708272589953,29.322572269701,28.7504245180971,28.8591325909018,798045.607485124,0.0,1.0
1999-02-10,50.75,50.75,49.69,50.75,475800,29.036498393899,29.036498393899,28.4300217771989,29.036498393899,831603.372845867,0.0,1.0
1999-02-11,51.0,51.31,50.44,50.5,679200,29.1795353318,29.3569011347972,28.8591325909018,28.893461455998,1187105.94963622,0.0,1.0
1999-02-12,50.44,51.13,49.88,51.0,527100,28.8591325909018,29.2539145395085,28.5387298500036,29.1795353318,921265.527169096,0.0,1.0
1999-02-16,51.38,51.81,50.38,50.44,1008100,29.3969514774095,29.6429750105992,28.8248037258056,28.8591325909018,1761957.46146683,0.0,1.0
1999-02-17,50.44,51.75,50.25,51.38,894300,28.8591325909018,29.6086461455029,28.7504245180971,29.3969514774095,1563057.78969327,0.0,1.0
1999-02-18,51.0,51.63,50.75,51.25,1129300,29.1795353318,29.5399884153105,29.036498393899,29.322572269701,1973790.85530651,0.0,1.0
1999-02-19,52.19,52.19,50.81,51.0,1466200,29.8603911562087,29.8603911562087,29.0708272589953,29.1795353318,2562624.76937076,0.0,1.0
1999-02-22,53.44,53.63,51.81,51.94,859100,30.5755758457136,30.6842839185183,29.6429750105992,29.7173542183077,1501535.21986524,0.0,1.0
1999-02-23,54.38,54.38,52.63,53.56,964600,31.1133947322213,31.1133947322213,30.1121361669144,30.644233575906,1685928.1493214,0.0,1.0
1999-02-24,54.13,56.0,54.06,55.25,1038300,30.9703577943203,32.0402740898196,30.930307451708,31.6111632761167,1814741.02989883,0.0,1.0
1999-02-25,53.81,54.19,53.44,53.63,784000,30.9131430191599,31.1314480618523,30.700582846012,30.8097353673582,1364695.91506281,0.22,1.0
1999-02-26,54.06,54.44,53.88,53.88,597500,31.0567647577733,31.2750698004658,30.9533571059717,30.9533571059717,1040058.43016586,0.0,1.0
1999-03-01,54.25,54.38,53.63,54.06,611900,31.1659172791196,31.2406005831986,30.8097353673582,31.0567647577733,1065124.27350374,0.0,1.0
1999-03-02,56.13,56.5,54.5,54.5,724000,32.2459527534927,32.4585129266407,31.309539017733,31.309539017733,1260254.90115495,0.0,1.0
1999-03-03,54.31,56.5,53.5,56.13,930800,31.2003864963868,32.4585129266407,30.7350520632792,32.2459527534927,1620228.26242406,0.0,1.0
1999-03-04,54.0,54.75,53.06,54.75,603400,31.0222955405061,31.4531607563465,30.4822778033195,31.4531607563465,1050328.46320013,0.0,1.0
1999-03-05,54.0,55.75,53.13,54.63,1219500,31.0222955405061,32.0276477108003,30.5224918901313,31.384222321812,2122763.60767742,0.0,1.0
1999-03-08,54.75,55.25,54.06,54.13,1143800,31.4531607563465,31.7404042335734,31.0567647577733,31.0969788445851,1990993.86179699,0.0,1.0
1999-03-09,55.44,55.5,54.06,54.5,862300,31.8495567549196,31.8840259721868,31.0567647577733,31.309539017733,1500991.43821258,0.0,1.0
1999-03-10,55.88,55.88,54.38,55.44,271700,32.1023310148793,32.1023310148793,31.2406005831986,31.8495567549196,472943.72464613,0.0,1.0
1999-03-11,53.94,55.56,53.5,55.5,683300,30.9878263232389,31.9184951894541,30.7350520632792,31.8840259721868,1189409.08005411,0.0,1.0
1999-03-12,55.06,55.44,54.38,54.38,293100,31.6312517122272,31.8495567549196,31.2406005831986,31.2406005831986,510194.352939936,0.0,1.0
1999-03-15,56.81,56.94,54.81,55.19,609000,32.6366038825213,32.7112871866003,31.4876299736137,31.7059350163062,1060076.29116486,0.0,1.0
1999-03-16,56.25,56.81,55.88,56.75,863000,32.3148911880272,32.6366038825213,32.1023310148793,32.6021346652541,1502209.91670817,0.0,1.0
1999-03-17,56.44,56.5,56.13,56.25,385200,32.4240437093734,32.4585129266407,32.2459527534927,32.3148911880272,670511.309288515,0.0,1.0
1999-03-18,57.94,57.94,56.44,56.44,883500,33.2857741410541,33.2857741410541,32.4240437093734,32.4240437093734,1537893.92979336,0.0,1.0
1999-03-19,58.19,58.31,57.69,57.94,830500,33.4293958796676,33.4983343142021,33.1421524024407,33.2857741410541,1445637.70084141,0.0,1.0
1999-03-22,58.81,58.94,57.69,58.0,813700,33.785577791429,33.860261095508,33.1421524024407,33.3202433583214,1416394.21694721,0.0,1.0
1999-03-23,56.94,58.25,56.63,58.25,628300,32.7112871866003,33.4638650969348,32.5331962307197,33.4638650969348,1093671.4839719,0.0,1.0
1999-03-24,57.0,57.5,56.94,57.0,462600,32.7457564038676,33.0329998810945,32.7112871866003,32.7457564038676,805240.217229664,0.0,1.0
1999-03-25,57.69,57.69,56.63,57.0,496300,33.1421524024407,33.1421524024407,32.5331962307197,32.7457564038676,863901.253374584,0.0,1.0
1999-03-26,56.88,57.25,56.38,57.19,371200,32.6768179693331,32.889378142481,32.3895744921062,32.8549089252138,646141.739376679,0.0,1.0
1999-03-29,57.44,58.75,57.44,58.25,488800,32.9985306638272,33.7511085741617,32.9985306638272,33.4638650969348,850846.126636102,0.0,1.0
1999-03-30,57.69,57.75,56.25,56.31,451300,33.1421524024407,33.1766216197079,32.3148911880272,32.3493604052944,785570.492943683,0.0,1.0
1999-03-31,56.81,57.69,55.56,57.69,1022200,32.6366038825213,33.1421524024407,31.9184951894541,33.1421524024407,1779326.74027705,0.0,1.0
1999-04-01,57.69,57.88,55.94,56.13,425600,33.1421524024407,33.2513049237869,32.1368002321465,32.2459527534927,740834.925319812,0.0,1.0
1999-04-05,59.31,59.75,56.5,56.5,464900,34.0728212686559,34.3255955286156,32.4585129266407,32.4585129266407,809243.789429466,0.0,1.0
1999-04-06,57.56,59.19,57.44,59.13,579900,33.0674690983617,34.0038828341214,32.9985306638272,33.9694136168542,1009422.39941955,0.0,1.0
1999-04-07,58.06,58.31,56.88,57.31,641800,33.3547125755886,33.4983343142021,32.6768179693331,32.9238473597483,1117170.71210116,0.0,1.0
1999-04-08,57.63,58.81,57.5,58.25,706800,33.1076831851735,33.785577791429,33.0329998810945,33.4638650969348,1230315.14383469,0.0,1.0
1999-04-09,58.0,58.38,56.25,56.63,426000,33.3202433583214,33.5385484010138,32.3148911880272,32.5331962307197,741531.198745865,0.0,1.0
1999-04-12,59.0,59.19,57.31,57.63,373100,33.8947303127752,34.0038828341214,32.9238473597483,33.1076831851735,649449.038150428,0.0,1.0
1999-04-13,58.0,58.63,57.69,58.25,321500,33.3202433583214,33.6821701396273,33.1421524024407,33.4638650969348,559629.766189661,0.0,1.0
1999-04-14,57.81,58.44,57.81,58.0,787900,33.2110908369752,33.5730176182811,33.2110908369752,33.3202433583214,1371484.58096682,0.0,1.0
1999-04-15,57.94,58.0,57.13,57.94,253200,33.2857741410541,33.3202433583214,32.8204397079466,33.2857741410541,440741.078691205,0.0,1.0
1999-04-16,58.44,58.44,57.38,58.0,413700,33.5730176182811,33.5730176182811,32.96406144656,33.3202433583214,720120.790894751,0.0,1.0
1999-04-19,58.5,59.81,57.94,58.44,529000,33.6074868355483,34.3600647458828,33.2857741410541,33.5730176182811,920821.605954372,0.0,1.0
1999-04-20,59.63,59.63,58.38,58.56,441600,34.2566570940811,34.2566570940811,33.5385484010138,33.6419560528155,768685.862361911,0.0,1.0
1999-04-21,59.5,59.94,59.0,59.44,325700,34.1819737900021,34.4347480499618,33.8947303127752,34.1475045727349,566940.637163212,0.0,1.0
1999-04-22,60.0,60.44,58.94,59.25,645900,34.469217267229,34.7219915271887,33.860261095508,34.0383520513886,1124307.5147182,0.0,1.0
1999-04-23,60.0,60.19,59.63,59.88,520900,34.469217267229,34.5783697885752,34.2566570940811,34.4002788326946,906722.06907681,0.0,1.0
1999-04-26,59.0,60.25,58.75,60.19,316600,33.8947303127752,34.6128390058425,33.7511085741617,34.5783697885752,551100.416720518,0.0,1.0
1999-04-27,60.94,61.19,59.31,59.5,776100,35.0092350044156,35.1528567430291,34.0728212686559,34.1819737900021,1350944.51489828,0.0,1.0
1999-04-28,60.31,61.69,60.25,60.75,803100,34.6473082231097,35.440100220256,34.6128390058425,34.9000824830694,1397942.97115682,0.0,1.0
1999-04-29,61.06,61.56,59.88,60.0,563800,35.0781734389501,35.365416916177,34.4002788326946,34.469217267229,981397.394020935,0.0,1.0
1999-04-30,58.94,61.44,58.38,61.06,514400,33.860261095508,35.2964784816425,33.5385484010138,35.0781734389501,895407.625903457,0.0,1.0
1999-05-03,60.63,60.63,58.38,58.94,478900,34.8311440485349,34.8311440485349,33.5385484010138,33.860261095508,833613.359341303,0.0,1.0
1999-05-04,59.0,60.19,58.63,60.13,740400,33.8947303127752,34.5783697885752,33.6821701396273,34.543900571308,1288802.11162309,0.0,1.0
1999-05-05,60.13,60.44,58.5,59.25,508500,34.543900571308,34.7219915271887,33.6074868355483,34.0383520513886,885137.592869184,0.0,1.0
1999-05-06,58.63,60.13,58.63,59.88,569900,33.6821701396273,34.543900571308,33.6821701396273,34.4002788326946,992015.563768235,0.0,1.0
1999-05-07,62.94,63.31,58.88,58.88,743900,36.1582089133232,36.3707690864711,33.8257918782407,33.8257918782407,1294894.50410106,0.0,1.0
1999-05-10,63.0,63.25,61.88,63.0,838700,36.1926781305905,36.3362998692039,35.5492527416022,36.1926781305905,1459911.30607548,0.0,1.0
1999-05-11,64.75,66.44,63.06,63.25,858000,37.1980303008846,38.1689132539116,36.2271473478577,36.3362998692039,1493506.49888252,0.0,1.0
1999-05-12,64.0,64.75,63.63,64.75,618300,36.7671650850443,37.1980303008846,36.5546049118964,37.1980303008846,1076264.64832058,0.0,1.0
1999-05-13,64.88,65.25,63.88,64.13,297500,37.2727136049636,37.4852737781116,36.6982266505098,36.8418483891233,517853.360626514,0.0,1.0
1999-05-14,63.25,63.38,62.63,63.0,522300,36.3362998692039,36.4109831732829,35.9801179574426,36.1926781305905,909159.026067994,0.0,1.0
1999-05-17,63.31,64.06,63.13,63.25,342300,36.3707690864711,36.8016343023115,36.2673614346695,36.3362998692039,595835.98434439,0.0,1.0
1999-05-18,63.19,64.06,63.13,63.31,289900,36.3018306519367,36.8016343023115,36.2673614346695,36.3707690864711,504624.165531517,0.0,1.0
1999-05-19,64.38,64.38,63.06,63.25,286900,36.9854701277367,36.9854701277367,36.2271473478577,36.3362998692039,499402.114836124,0.0,1.0
1999-05-20,64.19,64.94,64.0,64.25,474900,36.8763176063905,37.3071828222309,36.7671650850443,36.9107868236577,826650.625080778,0.0,1.0
1999-05-21,65.06,65.44,63.88,64.31,390400,37.3761212567653,37.5944262994578,36.6982266505098,36.945256040925,679562.863827197,0.0,1.0
1999-05-24,64.0,65.81,63.81,65.0,369100,36.7671650850443,37.8069864726057,36.6580125636981,37.3416520394981,642486.303889903,0.0,1.0
1999-05-25,63.06,64.63,63.06,64.0,866900,36.2271473478577,37.1290918663502,36.2271473478577,36.7671650850443,1508998.58261218,0.0,1.0
1999-05-26,63.88,64.44,62.63,63.0,487200,36.6982266505098,37.019939345004,35.9801179574426,36.1926781305905,848061.032931891,0.0,1.0
1999-05-27,63.0,63.69,62.5,63.69,457100,36.3248101301148,36.7226532886828,36.036517986225,36.7226532886828,792772.209871121,0.23,1.0
1999-05-28,63.25,63.75,62.75,63.0,341700,36.4689562020597,36.7572483459495,36.1806640581699,36.3248101301148,592628.011623194,0.0,1.0
1999-06-01,63.13,63.5,61.56,63.5,704700,36.3997660875262,36.6131022740046,35.4945287557122,36.6131022740046,1222197.71668383,0.0,1.0
1999-06-02,61.81,63.13,61.5,63.13,557000,35.6386748276571,36.3997660875262,35.4599336984454,36.3997660875262,966033.955148139,0.0,1.0
1999-06-03,61.88,62.38,61.38,62.19,486500,35.6790357278017,35.9673278716915,35.3907435839119,35.8577768570134,843762.152925618,0.0,1.0
1999-06-04,62.0,62.44,60.88,61.88,520700,35.7482258423352,36.0019229289583,35.1024514400221,35.6790357278017,903076.984642076,0.0,1.0
1999-06-07,61.88,62.0,61.13,61.88,425000,35.6790357278017,35.7482258423352,35.246597511967,35.6790357278017,737099.51694427,0.0,1.0
1999-06-08,61.31,62.0,61.13,61.75,320900,35.3503826837673,35.7482258423352,35.246597511967,35.6040797703903,556553.494088039,0.0,1.0
1999-06-09,60.44,61.81,60.38,61.31,322900,34.8487543533991,35.6386748276571,34.8141592961323,35.3503826837673,560022.197697188,0.0,1.0
1999-06-10,58.56,60.13,58.19,60.0,672600,33.7647758923734,34.6700132241874,33.551439705895,34.595057266776,1166525.02375698,0.0,1.0
1999-06-11,59.0,59.38,58.5,58.81,509900,34.0184729789964,34.2375750083527,33.7301808351066,33.9089219643183,884345.985152668,0.0,1.0
1999-06-14,60.19,61.0,59.06,59.19,317100,34.7046082814542,35.1716415545556,34.0530680362632,34.1280239936746,549962.957230654,0.0,1.0
1999-06-15,60.0,60.94,60.0,60.75,277000,34.595057266776,35.1370464972889,34.595057266776,35.0274954826107,480415.449867207,0.0,1.0
1999-06-16,60.63,61.75,60.0,60.13,443600,34.9583053680772,35.6040797703903,34.595057266776,34.6700132241874,769358.460509361,0.0,1.0
1999-06-17,60.88,61.06,60.19,60.19,268700,35.1024514400221,35.2062366118224,34.7046082814542,34.7046082814542,466020.329889236,0.0,1.0
1999-06-18,60.44,60.88,59.94,60.06,586400,34.8487543533991,35.1024514400221,34.5604622095093,34.6296523240428,1017023.89820263,0.0,1.0
1999-06-21,60.38,60.94,59.75,60.44,261600,34.8141592961323,35.1370464972889,34.4509111948311,34.8487543533991,453706.432076756,0.0,1.0
1999-06-22,59.25,60.31,59.25,60.31,243400,34.1626190509413,34.7737983959877,34.1626190509413,34.7737983959877,422141.229233496,0.0,1.0
1999-06-23,58.19,59.63,57.69,59.5,333500,33.551439705895,34.3817210802976,33.2631475620052,34.3067651228862,578406.32682568,0.0,1.0
1999-06-24,58.63,58.81,57.44,58.25,433300,33.805136792518,33.9089219643183,33.1190014900603,33.5860347631617,751494.636922241,0.0,1.0
1999-06-25,57.5,59.0,57.25,58.88,303400,33.153596547327,34.0184729789964,33.0094504753821,33.9492828644629,526202.337507981,0.0,1.0
1999-06-28,57.13,58.56,57.13,58.25,416900,32.9402603608486,33.7647758923734,32.9402603608486,33.5860347631617,723051.267327215,0.0,1.0
1999-06-29,58.13,58.63,57.25,57.5,438900,33.5168446486282,33.805136792518,33.0094504753821,33.153596547327,761207.007027859,0.0,1.0
1999-06-30,58.31,59.38,58.06,58.63,685900,33.6206298204285,34.2375750083527,33.4764837484836,33.805136792518,1189591.90275782,0.0,1.0
1999-07-01,58.94,59.56,57.69,58.38,629600,33.9838779217297,34.341360180153,33.2631475620052,33.6609907205731,1091947.89616026,0.0,1.0
1999-07-02,60.0,60.25,59.0,59.0,394100,34.595057266776,34.7392033387209,34.0184729789964,34.0184729789964,683508.046182911,0.0,1.0
1999-07-06,61.94,63.75,60.31,60.75,736500,35.7136307850685,36.7572483459495,34.7737983959877,35.0274954826107,1277350.10406931,0.0,1.0
1999-07-07,61.19,62.0,60.38,61.94,569600,35.2811925692338,35.7482258423352,34.8141592961323,35.7136307850685,987886.787885779,0.0,1.0
1999-07-08,60.81,61.69,60.69,61.44,366600,35.0620905398775,35.5694847131236,34.992900425344,35.4253386411787,635813.371557105,0.0,1.0
1999-07-09,60.63,60.81,60.06,60.81,530500,34.9583053680772,35.0620905398775,34.6296523240428,35.0620905398775,920073.632326907,0.0,1.0
1999-07-12,60.69,60.88,60.38,60.38,238700,34.992900425344,35.1024514400221,34.8141592961323,34.8141592961323,413989.775751993,0.0,1.0
1999-07-13,60.19,61.31,59.94,60.56,256400,34.7046082814542,35.3503826837673,34.5604622095093,34.9179444679326,444687.802692967,0.0,1.0
1999-07-14,59.94,60.31,59.44,59.75,423700,34.5604622095093,34.7737983959877,34.2721700656195,34.4509111948311,734844.859598323,0.0,1.0
1999-07-15,61.06,61.56,59.75,59.75,359300,35.2062366118224,35.4945287557122,34.4509111948311,34.4509111948311,623152.60338371,0.0,1.0
1999-07-16,61.25,61.44,60.69,61.06,304600,35.3157876265005,35.4253386411787,34.992900425344,35.2062366118224,528283.559673471,0.0,1.0
1999-07-19,60.63,61.0,60.44,61.0,421400,34.9583053680772,35.1716415545556,34.8487543533991,35.1716415545556,730855.850447801,0.0,1.0
1999-07-20,59.69,60.44,59.38,60.13,282200,34.4163161375644,34.8487543533991,34.2375750083527,34.6700132241874,489434.079250995,0.0,1.0
1999-07-21,58.06,59.31,57.63,59.13,682200,33.4764837484836,34.1972141082081,33.2285525047384,34.0934289364078,1183174.8010809,0.0,1.0
1999-07-22,58.06,58.19,57.63,58.06,595800,33.4764837484836,33.551439705895,33.2285525047384,33.4764837484836,1033326.80516564,0.0,1.0
1999-07-23,58.13,58.31,57.75,58.06,284600,33.5168446486282,33.6206298204285,33.2977426192719,33.4764837484836,493596.523581975,0.0,1.0
1999-07-26,58.0,59.06,57.88,58.0,574800,33.4418886912168,34.0530680362632,33.3726985766833,33.4418886912168,996905.41726957,0.0,1.0
1999-07-27,57.88,58.19,57.44,58.0,376900,33.3726985766833,33.551439705895,33.1190014900603,33.4418886912168,653677.195144225,0.0,1.0
1999-07-28,57.63,58.0,57.5,58.0,468500,33.2285525047384,33.4418886912168,33.153596547327,33.4418886912168,812543.820443272,0.0,1.0
1999-07-29,55.5,57.38,55.44,57.38,557700,32.0004279717678,33.0844064327935,31.9658329145011,33.0844064327935,967248.001411342,0.0,1.0
1999-07-30,54.0,55.44,53.75,55.44,796000,31.1355515400984,31.9658329145011,30.9914054681535,31.9658329145011,1380544.03644151,0.0,1.0
1999-08-02,54.44,55.94,54.0,54.0,901100,31.3892486267215,32.2541250583909,31.1355515400984,31.1355515400984,1562824.41110231,0.0,1.0
1999-08-03,52.44,54.81,52.31,54.31,636700,30.2360800511623,31.6025848131999,30.1611240937509,31.3142926693101,1104261.79397274,0.0,1.0
1999-08-04,51.5,53.13,51.5,53.0,809200,29.6940908206494,30.6339232097302,29.6940908206494,30.5589672523188,1403437.48026189,0.0,1.0
1999-08-05,52.19,52.88,51.38,51.38,514900,30.0919339792174,30.4897771377853,29.6249007061159,29.6249007061159,893017.74417554,0.0,1.0
1999-08-06,51.0,52.44,50.5,52.31,492400,29.4057986767596,30.2360800511623,29.1175065328698,30.1611240937509,853994.82857261,0.0,1.0
1999-08-09,51.06,51.19,50.5,50.63,357300,29.4403937340264,29.5153496914378,29.1175065328698,29.1924624902812,619683.89977456,0.0,1.0
1999-08-10,50.31,51.25,49.75,51.25,452900,29.0079555181917,29.5499447487045,28.6850683170351,29.5499447487045,785487.932291907,0.0,1.0
1999-08-11,50.0,51.13,49.81,50.56,360600,28.82921438898,29.480754634171,28.7196633743019,29.1521015901366,625407.260729657,0.0,1.0
1999-08-12,49.94,50.5,49.75,49.75,293400,28.7946193317133,29.1175065328698,28.6850683170351,28.6850683170351,508858.819462232,0.0,1.0
1999-08-13,50.81,51.0,50.19,50.19,413800,29.2962476620815,29.4057986767596,28.9387654036582,28.9387654036582,717674.776733034,0.0,1.0
1999-08-16,50.13,50.75,49.88,50.75,331100,28.9041703463914,29.2616526048147,28.7600242744465,29.2616526048147,574243.882494701,0.0,1.0
1999-08-17,51.25,51.31,50.25,50.63,444100,29.5499447487045,29.5845398059713,28.9733604609249,29.1924624902812,770225.636411649,0.0,1.0
1999-08-18,52.19,52.19,50.63,51.25,381200,30.0919339792174,30.0919339792174,29.1924624902812,29.5499447487045,661134.907903895,0.0,1.0
1999-08-19,51.38,52.5,50.81,52.13,436100,29.6249007061159,30.270675108429,29.2962476620815,30.0573389219506,756350.82197505,0.0,1.0
1999-08-20,50.5,50.94,50.25,50.5,295500,29.1175065328698,29.3712036194929,28.9733604609249,29.1175065328698,512500.958251841,0.0,1.0
1999-08-23,51.44,51.88,50.75,50.75,728200,29.6594957633827,29.9131928500057,29.2616526048147,29.2616526048147,1262954.98409133,0.0,1.0
1999-08-24,50.63,51.25,49.88,51.13,473100,29.1924624902812,29.5499447487045,28.7600242744465,29.480754634171,820521.838744316,0.0,1.0
1999-08-25,49.75,50.38,49.69,50.38,754200,28.6850683170351,29.0483164183363,28.6504732597684,29.0483164183363,1308048.13101028,0.0,1.0
1999-08-26,49.5,49.75,49.13,49.63,616000,28.5409222450902,28.6850683170351,28.3275860586118,28.6158782025016,1068360.71161805,0.0,1.0
1999-08-27,48.88,49.81,48.63,49.5,359300,28.1834399866669,28.7196633743019,28.039293914722,28.5409222450902,623152.603383709,0.0,1.0
1999-08-30,46.69,47.88,46.44,47.75,544200,27.0533347826189,27.742850061936,26.9084786315018,27.6675248633551,939207.613559141,0.23,1.0
1999-08-31,45.44,46.56,44.88,46.56,668500,26.3290540270336,26.978009584038,26.0045762485315,26.978009584038,1153730.77850843,0.0,1.0
1999-09-01,46.06,46.63,45.5,45.5,982100,26.6882972818039,27.0185693063508,26.3638195033017,26.3638195033017,1694957.36360976,0.0,1.0
1999-09-02,46.19,46.44,45.94,46.31,680700,26.7636224803848,26.9084786315018,26.6187663292677,26.833153432921,1174786.14948495,0.0,1.0
1999-09-03,48.88,50.25,47.0,47.0,1173200,28.3222746664042,29.1160863745255,27.232956410004,27.232956410004,2024767.31390589,0.0,1.0
1999-09-07,49.19,49.19,48.06,48.88,641200,28.5018962937893,28.5018962937893,27.8471464907403,28.3222746664042,1106615.07132327,0.0,1.0
1999-09-08,48.13,49.0,48.0,48.94,438300,27.887706213053,28.3918056189403,27.8123810144722,28.3570401426722,756440.09008264,0.0,1.0
1999-09-09,47.56,48.31,46.88,47.13,792800,27.5574341885062,27.9920026418573,27.1634254574678,27.3082816085849,1368253.94345771,0.0,1.0
1999-09-10,47.5,48.31,47.5,47.56,428100,27.5226687122381,27.9920026418573,27.5226687122381,27.5574341885062,738836.419266205,0.0,1.0
1999-09-13,48.25,48.25,47.19,47.38,629300,27.9572371655892,27.9572371655892,27.3430470848529,27.4531377597019,1086077.45537076,0.0,1.0
1999-09-14,46.94,48.13,46.38,48.06,825600,27.1981909337359,27.887706213053,26.8737131552337,27.8471464907403,1424861.82608311,0.0,1.0
1999-09-15,46.94,47.69,46.25,47.5,402600,27.1981909337359,27.632759387087,26.7983879566529,27.5226687122381,694827.242225121,0.0,1.0
1999-09-16,47.31,47.38,45.94,46.5,367100,27.4125780373891,27.4531377597019,26.6187663292677,26.9432441077699,633559.564383612,0.0,1.0
1999-09-17,48.19,48.44,46.25,47.31,630400,27.9224716893211,28.0673278404382,26.7983879566529,27.4125780373891,1087975.89045881,0.0,1.0
1999-09-20,47.31,48.38,46.81,48.19,452600,27.4125780373891,28.0325623641701,27.122865735155,27.9224716893211,781119.746227248,0.0,1.0
1999-09-21,46.25,47.75,46.13,46.75,940100,26.7983879566529,27.6675248633551,26.7288570041167,27.088100258887,1622471.66024798,0.0,1.0
1999-09-22,45.5,46.44,45.44,46.25,667700,26.3638195033017,26.9084786315018,26.3290540270336,26.7983879566529,1152350.0984444,0.0,1.0
1999-09-23,45.44,45.88,45.0,45.25,592000,26.3290540270336,26.5840008529996,26.0741072010677,26.2189633521847,1021703.24738518,0.0,1.0
1999-09-24,43.38,44.88,41.94,44.88,882100,25.1354393418292,26.0045762485315,24.3010679113951,26.0045762485315,1522372.35560551,0.0,1.0
1999-09-27,42.19,43.94,42.0,43.75,807400,24.4459240625121,25.4599171203314,24.3358333876631,25.3498264454824,1393451.35462633,0.0,1.0
1999-09-28,41.81,42.5,41.56,42.13,1016200,24.2257427128142,24.6255456898972,24.0808865616972,24.411158586244,1753808.85133921,0.0,1.0
1999-09-29,40.94,41.94,40.69,41.81,937800,23.7216433069269,24.3010679113951,23.5767871558098,24.2257427128142,1618502.20506388,0.0,1.0
1999-09-30,40.88,41.0,40.31,40.81,886000,23.6868778306588,23.756408783195,23.3566058061119,23.646318108346,1529103.17091768,0.0,1.0
1999-10-01,39.06,39.75,37.56,39.75,2623700,22.6323250505267,23.0321280276098,21.7631881438245,23.0321280276098,4528112.85500758,0.0,1.0
1999-10-04,40.38,40.5,39.31,39.44,1510800,23.3971655284247,23.4666964809609,22.7771812016438,22.8525064002246,2607414.30092825,0.0,1.0
1999-10-05,38.81,40.06,38.38,39.5,2083600,22.4874688994097,23.2117496549949,22.2383163194884,22.8872718764927,3595981.2267766,0.0,1.0
1999-10-06,39.75,39.88,38.25,38.25,1480900,23.0321280276098,23.1074532261906,22.1629911209075,22.1629911209075,2555811.38353497,0.0,1.0
1999-10-07,40.06,40.63,39.5,39.75,956500,23.2117496549949,23.5420216795418,22.8872718764927,23.0321280276098,1650775.60156068,0.0,1.0
1999-10-08,41.13,41.63,39.69,40.31,827400,23.8317339817758,24.1214462840099,22.9973625513417,23.3566058061119,1427968.35622719,0.0,1.0
1999-10-11,39.88,41.13,39.88,41.13,720800,23.1074532261906,23.8317339817758,23.1074532261906,23.8317339817758,1243992.73769465,0.0,1.0
1999-10-12,39.44,40.25,39.31,39.94,880700,22.8525064002246,23.3218403298438,22.7771812016438,23.1422187024587,1519956.16549345,0.0,1.0
1999-10-13,37.75,38.94,37.5,38.75,723200,21.8732788186734,22.5627940979905,21.7284226675564,22.4527034231416,1248134.77788676,0.0,1.0
1999-10-14,37.81,38.38,36.5,37.75,968900,21.9080442949415,22.2383163194884,21.1489980630882,21.8732788186734,1672176.1425532,0.0,1.0
1999-10-15,37.63,38.19,36.5,37.81,939500,21.8037478661372,22.1282256446394,21.1489980630882,21.9080442949415,1621436.15019996,0.0,1.0
1999-10-18,38.13,38.5,37.38,37.63,637600,22.0934601683713,22.3078472720245,21.6588917150202,21.8037478661372,1100402.01103512,0.0,1.0
1999-10-19,37.75,39.69,37.69,39.25,1221200,21.8732788186734,22.9973625513417,21.8385133424053,22.7424157253757,2107608.11774793,0.0,1.0
1999-10-20,37.31,38.44,36.63,37.63,563500,21.6183319927074,22.2730817957565,21.2243232616691,21.8037478661372,972516.520103964,0.0,1.0
1999-10-21,39.25,39.63,37.38,37.44,779700,22.7424157253757,22.9625970750736,21.6588917150202,21.6936571912883,1345645.30740916,0.0,1.0
1999-10-22,43.88,45.75,41.13,41.75,3091000,25.4251516440633,26.5086756544188,23.8317339817758,24.1909772365461,5334602.59741145,0.0,1.0
1999-10-25,46.44,47.94,44.56,45.06,1606600,26.9084786315018,27.7776155382041,25.8191603751017,26.1088726773357,2772750.73859632,0.0,1.0
1999-10-26,44.75,46.56,44.0,44.94,1295600,25.9292510499506,26.978009584038,25.4946825965995,26.0393417247996,2236011.3637031,0.0,1.0
1999-10-27,46.88,47.19,44.75,44.75,849100,27.1634254574678,27.3430470848529,25.9292510499506,25.9292510499506,1465419.30296411,0.0,1.0
1999-10-28,50.69,50.88,49.56,50.88,1539600,29.3710332004915,29.4811238753405,28.7162833974425,29.4811238753405,2657118.78323348,0.0,1.0
1999-10-29,51.81,53.0,51.19,52.19,1128400,30.0199887574959,30.709504036813,29.6607455027256,30.2401701071938,1947449.23031999,0.0,1.0
1999-11-01,51.25,51.75,51.13,51.56,600000,29.6955109789937,29.9852232812278,29.6259800264575,29.8751326063789,1035510.04802552,0.0,1.0
1999-11-02,51.88,52.25,51.19,51.19,1021000,30.0605484798087,30.2749355834619,29.6607455027256,29.6607455027256,1762092.93172342,0.0,1.0
1999-11-03,50.25,51.88,50.0,51.88,880300,29.1160863745255,30.0605484798087,28.9712302234085,30.0605484798087,1519265.82546144,0.0,1.0
1999-11-04,51.94,52.5,50.75,50.75,680100,30.0953139560768,30.4197917345789,29.4057986767596,29.4057986767596,1173750.63943692,0.0,1.0
1999-11-05,53.44,54.06,52.63,52.94,970000,30.964450862779,31.3236941175493,30.4951169331598,30.6747385605449,1674074.57764125,0.0,1.0
1999-11-08,52.25,53.81,50.63,53.19,1103900,30.2749355834619,31.1788379664322,29.3362677242235,30.819594711662,1905165.90335894,0.0,1.0
1999-11-09,52.13,52.88,51.56,52.5,1112900,30.2054046309257,30.6399730842768,29.8751326063789,30.4197917345789,1920698.55407933,0.0,1.0
1999-11-10,50.44,52.13,50.0,52.13,623000,29.2261770493745,30.2054046309257,28.9712302234085,30.2054046309257,1075204.59986649,0.0,1.0
1999-11-11,49.25,50.25,47.81,50.13,1141000,28.5366617700574,29.1160863745255,27.7022903396232,29.0465554219894,1969194.94132852,0.0,1.0
1999-11-12,49.75,50.69,48.81,50.25,1118500,28.8263740722915,29.3710332004915,28.2817149440914,29.1160863745255,1930363.31452756,0.0,1.0
1999-11-15,50.13,50.31,48.88,49.38,568700,29.0465554219894,29.1508518507936,28.3222746664042,28.6119869686382,981490.940520183,0.0,1.0
1999-11-16,50.5,50.56,49.63,50.19,909900,29.2609425256426,29.2957080019107,28.7568431197553,29.0813208982575,1570350.98783069,0.0,1.0
1999-11-17,49.0,49.81,48.5,49.75,645900,28.3918056189403,28.8611395485596,28.1020933167062,28.8263740722915,1114726.56669947,0.0,1.0
1999-11-18,48.0,48.94,47.56,48.75,446900,27.8123810144722,28.3570401426722,27.5574341885062,28.2469494678233,771282.400771004,0.0,1.0
1999-11-19,48.81,49.0,48.25,48.38,472500,28.2817149440914,28.3918056189403,27.9572371655892,28.0325623641701,815464.162820093,0.0,1.0
1999-11-22,47.5,48.19,47.19,48.0,367200,27.5226687122381,27.9224716893211,27.3430470848529,27.8123810144722,633732.149391615,0.0,1.0
1999-11-23,47.38,48.13,47.19,47.25,675900,27.4531377597019,27.887706213053,27.3430470848529,27.377812561121,1166502.06910074,0.0,1.0
1999-11-24,45.56,47.19,45.5,47.13,757500,26.3985849795698,27.3430470848529,26.3638195033017,27.3082816085849,1307331.43563221,0.0,1.0
1999-11-26,45.94,46.75,45.5,45.75,460700,26.6187663292677,27.088100258887,26.3638195033017,26.5086756544188,795099.131875593,0.0,1.0
1999-11-29,45.19,46.38,45.06,45.69,865700,26.323259780989,27.0164370135488,26.2475345370959,26.6145107190393,1486175.4708759,0.24,1.0
1999-11-30,46.69,46.75,45.13,45.19,894500,27.19701259514,27.231962707706,26.2883096684229,26.323259780989,1535617.37172057,0.0,1.0
1999-12-01,47.13,47.31,46.44,46.44,999000,27.4533134206243,27.5581637583224,27.0513871261148,27.0513871261148,1715015.9355493,0.0,1.0
1999-12-02,47.01,47.38,45.88,46.75,660000,27.3834131954922,27.5989388896494,26.7251860754984,27.231962707706,1133043.56102356,0.0,1.0
1999-12-03,46.0,48.0,45.88,48.0,1468700,26.7950863006305,27.9600900528318,26.7251860754984,27.9600900528318,2521365.26981107,0.0,1.0
1999-12-06,43.19,45.63,43.19,45.5,988100,25.1582560287876,26.5795606064733,25.1582560287876,26.5038353625802,1696303.54946573,0.0,1.0
1999-12-07,42.81,43.75,42.13,43.63,953200,24.9369053158694,25.484457079404,24.5408040401209,25.4145568542719,1636389.57934494,0.0,1.0
1999-12-08,42.55,43.56,42.0,42.38,1013600,24.7854548280832,25.3737817229449,24.4650787962279,24.6864295091461,1740080.23250527,0.0,1.0
1999-12-09,43.75,43.75,41.38,42.0,1022700,25.484457079404,25.484457079404,24.1039276330454,24.4650787962279,1755702.49978605,0.0,1.0
1999-12-10,45.56,45.88,43.63,43.75,1127900,26.5387854751462,26.7251860754984,25.4145568542719,25.484457079404,1936302.77648254,0.0,1.0
1999-12-13,45.73,46.25,45.13,45.31,1198000,26.6378107940833,26.9407117696557,26.2883096684229,26.3931600061211,2056645.73652459,0.0,1.0
1999-12-14,44.69,45.94,44.69,45.75,767400,26.0320088429386,26.7601361880645,26.0320088429386,26.6494608316053,1317420.64959012,0.0,1.0
1999-12-15,43.88,44.81,43.38,44.56,686500,25.5601823232971,26.1019090680707,25.2689313852468,25.9562835990456,1178536.97673132,0.0,1.0
1999-12-16,42.94,43.63,42.56,43.63,727300,25.0126305597625,25.4145568542719,24.7912798468442,25.4145568542719,1248579.6695946,0.0,1.0
1999-12-17,43.25,44.25,42.38,42.38,854200,25.1932061413537,25.7757080174543,24.6864295091461,24.6864295091461,1466433.0451914,0.0,1.0
1999-12-20,42.5,42.94,41.63,42.81,878200,24.7563297342782,25.0126305597625,24.2495531020706,24.9369053158694,1507634.62922862,0.0,1.0
1999-12-21,42.94,42.94,42.0,42.25,633500,25.0126305597625,25.0126305597625,24.4650787962279,24.610704265253,1087550.14531579,0.0,1.0
1999-12-22,44.25,44.44,43.13,43.19,558600,25.7757080174543,25.8863833739135,25.1233059162216,25.1582560287876,958966.868466306,0.0,1.0
1999-12-23,45.94,46.5,44.5,44.5,718000,26.7601361880645,27.0863372386808,25.9213334864795,25.9213334864795,1232614.05578017,0.0,1.0
1999-12-27,46.25,47.31,45.94,45.94,792800,26.9407117696557,27.5581637583224,26.7601361880645,26.7601361880645,1361025.65936284,0.0,1.0
1999-12-28,46.38,46.94,46.13,46.25,676500,27.0164370135488,27.3426380641651,26.8708115445236,26.9407117696557,1161369.65004915,0.0,1.0
1999-12-29,46.13,46.63,45.56,46.63,443200,26.8708115445236,27.1620624825739,26.5387854751462,27.1620624825739,760855.918554003,0.0,1.0
1999-12-30,47.06,47.75,46.06,46.19,592100,27.4125382892972,27.8144645838067,26.8300364131966,26.9057616570896,1016477.41285159,0.0,1.0
1999-12-31,47.38,47.63,47.0,47.06,312200,27.5989388896494,27.7445643586746,27.3775881767312,27.4125382892972,535963.939017509,0.0,1.0
2000-01-03,45.25,47.12,45.06,47.12,571400,26.358209893555,27.4474884018633,26.2475345370959,27.4474884018633,980941.046619489,0.0,1.0
2000-01-04,43.75,44.5,43.31,44.25,856900,25.484457079404,25.9213334864795,25.2281562539197,25.7757080174543,1471068.22339559,0.0,1.0
2000-01-05,42.88,44.44,42.63,43.75,797900,24.9776804471964,25.8863833739135,24.8320549781713,25.484457079404,1369780.99597076,0.0,1.0
2000-01-06,42.81,43.0,42.25,42.5,975700,24.9369053158694,25.0475806723285,24.610704265253,24.7563297342782,1675016.06437983,0.0,1.0
2000-01-07,44.81,45.0,43.0,43.0,1578200,26.1019090680707,26.2125844245298,25.0475806723285,25.0475806723285,2709347.49698088,0.0,1.0
2000-01-10,44.06,45.06,44.0,45.06,395800,25.6650326609952,26.2475345370959,25.6300825484292,26.2475345370959,679482.790080493,0.0,1.0
2000-01-11,44.38,44.63,43.63,43.88,703900,25.8514332613474,25.9970587303726,25.4145568542719,25.5601823232971,1208408.12515831,0.0,1.0
2000-01-12,43.56,44.63,43.31,44.38,708800,25.3737817229449,25.9970587303726,25.2281562539197,25.8514332613474,1216820.11523257,0.0,1.0
2000-01-13,43.19,44.0,42.56,43.13,924700,25.1582560287876,25.6300825484292,24.7912798468442,25.1233059162216,1587462.69830074,0.0,1.0
2000-01-14,43.69,44.06,43.25,43.38,746200,25.449506966838,25.6650326609952,25.1932061413537,25.2689313852468,1281025.91702391,0.0,1.0
2000-01-18,41.81,43.31,41.63,43.31,445700,24.3544034397687,25.2281562539197,24.2495531020706,25.2281562539197,765147.750224548,0.0,1.0
2000-01-19,40.5,41.06,40.25,40.25,1199100,23.5913259820769,23.9175270326932,23.4457005130517,23.4457005130517,2058534.14245962,0.0,1.0
2000-01-20,39.44,41.0,39.25,41.0,955300,22.9738739934102,23.8825769201272,22.863198636951,23.8825769201272,1639994.71794819,0.0,1.0
2000-01-21,37.94,39.69,37.63,39.69,848000,22.1001211792592,23.1194994624353,21.919545597668,23.1194994624353,1455789.30264845,0.0,1.0
2000-01-24,38.69,39.0,38.0,38.0,1336500,22.5369975863347,22.7175731679259,22.1350712918252,22.1350712918252,2294413.2110727,0.0,1.0
2000-01-25,38.06,39.19,37.75,38.69,753100,22.1700214043912,22.828248524385,21.9894458228,22.5369975863347,1292871.37243461,0.0,1.0
2000-01-26,39.0,39.31,37.25,38.0,696100,22.7175731679259,22.8981487495171,21.6981948847497,22.1350712918252,1195017.61034621,0.0,1.0
2000-01-27,39.06,39.56,38.31,39.0,750100,22.7525232804919,23.0437742185422,22.3156468734164,22.7175731679259,1287721.17442996,0.0,1.0
2000-01-28,37.31,39.38,36.88,39.38,1286100,21.7331449973157,22.9389238808441,21.4826691905925,22.9389238808441,2207889.88459455,0.0,1.0
2000-01-31,38.13,38.5,36.81,37.38,1228300,22.2107965357183,22.4263222298755,21.4418940592654,21.7739201286428,2108662.73637157,0.0,1.0
2000-02-01,38.81,39.06,37.5,38.13,577700,22.6068978114667,22.7525232804919,21.8438203537749,22.2107965357183,991756.46242926,0.0,1.0
2000-02-02,39.56,39.69,38.44,38.81,607500,23.0437742185422,23.1194994624353,22.3913721173095,22.6068978114667,1042915.09594214,0.0,1.0
2000-02-03,40.75,41.25,39.0,39.06,1342000,23.736951451102,24.0282023891524,22.7175731679259,22.7525232804919,2303855.24074791,0.0,1.0
2000-02-04,41.88,41.88,40.25,41.88,1006000,24.3951785710958,24.3951785710958,23.4457005130517,24.3951785710958,1727033.06422682,0.0,1.0
2000-02-07,39.94,40.56,39.13,40.38,1282700,23.2651249314605,23.6262760946429,22.793298411819,23.5214257569448,2202052.99352261,0.0,1.0
2000-02-08,37.5,40.0,37.44,39.69,641000,21.8438203537749,23.3000750440265,21.8088702412088,23.1194994624353,1100425.64032743,0.0,1.0
2000-02-09,35.38,37.75,35.13,37.75,1569900,20.6089163764415,21.9894458228,20.4632909074163,21.9894458228,2695098.61583467,0.0,1.0
2000-02-10,34.63,35.31,34.06,35.25,1235200,20.172039969366,20.5681412451144,19.8400138999886,20.5331911325484,2120508.19178227,0.0,1.0
2000-02-11,34.63,34.94,34.31,34.88,1579400,20.172039969366,20.3526155509572,19.9856393690138,20.3176654383911,2711407.57618274,0.0,1.0
2000-02-14,33.75,34.75,33.5,34.63,972800,19.6594383183974,20.241940194498,19.5138128493722,20.172039969366,1670037.539642,0.0,1.0
2000-02-15,35.31,36.0,33.75,34.0,1618800,20.5681412451144,20.9700675396239,19.6594383183974,19.8050637874226,2779046.84331052,0.0,1.0
2000-02-16,34.0,35.25,33.25,35.25,1108200,19.8050637874226,20.5331911325484,19.3681873803471,20.5331911325484,1902483.14291865,0.0,1.0
2000-02-17,34.0,34.5,32.81,34.38,1123400,19.8050637874226,20.0963147254729,19.1118865548628,20.0264145003408,1928577.47947555,0.0,1.0
2000-02-18,33.06,34.0,32.56,34.0,830300,19.2575120238879,19.8050637874226,18.9662610858376,19.8050637874226,1425403.134421,0.0,1.0
2000-02-22,33.0,33.63,32.69,33.0,1175100,19.2225619113219,19.5895380932653,19.0419863297307,19.2225619113219,2017332.5584224,0.0,1.0
2000-02-23,32.69,33.25,32.5,33.25,658200,19.0419863297307,19.3681873803471,18.9313109732716,19.3681873803471,1129953.44222077,0.0,1.0
2000-02-24,32.5,33.25,32.19,33.25,1347800,18.9313109732716,19.3681873803471,18.7507353916804,19.3681873803471,2313812.29022356,0.0,1.0
2000-02-25,31.0,32.88,30.94,32.63,716600,18.0575581591206,19.1526616861898,18.0226080465545,19.0070362171646,1230210.63004467,0.0,1.0
2000-02-28,31.0,31.81,30.88,31.25,684000,18.1973586093847,18.6728379795009,18.1269172212194,18.3441115013959,1165224.05559809,0.24,1.0
2000-02-29,31.25,31.38,30.94,31.0,700400,18.3441115013959,18.4204230052417,18.162137915302,18.1973586093847,1193162.17622938,0.0,1.0
2000-03-01,31.13,31.88,30.88,31.25,942400,18.2736701132305,18.713928789264,18.1269172212194,18.3441115013959,1605419.80993514,0.0,1.0
2000-03-02,30.63,31.0,29.63,31.0,827500,17.9801643292082,18.1973586093847,17.3931527611635,18.1973586093847,1409682.61112195,0.0,1.0
2000-03-03,31.0,31.06,30.13,30.75,898900,18.1973586093847,18.2325793034674,17.6866585451859,18.0506057173735,1531315.64850456,0.0,1.0
2000-03-06,31.0,31.06,30.13,31.0,1069600,18.1973586093847,18.2325793034674,17.6866585451859,18.1973586093847,1822110.5992218,0.0,1.0
2000-03-07,30.0,31.0,29.63,31.0,1316300,17.61034704134,18.1973586093847,17.3931527611635,18.1973586093847,2242374.88944995,0.0,1.0
2000-03-08,29.38,30.06,29.38,29.81,725500,17.2463998691524,17.6455677354227,17.2463998691524,17.4988148434116,1235921.1291468,0.0,1.0
2000-03-09,30.13,30.38,29.56,29.75,706000,17.6866585451859,17.833411437197,17.3520619514004,17.4635941493289,1202702.02229861,0.0,1.0
2000-03-10,30.38,32.0,30.25,32.0,1058800,17.833411437197,18.7843701774294,17.7570999333512,18.7843701774294,1803712.32465973,0.0,1.0
2000-03-13,29.5,30.38,29.38,30.38,711100,17.3168412573177,17.833411437197,17.2463998691524,17.833411437197,1211390.09639737,0.0,1.0
2000-03-14,30.0,30.25,29.44,29.5,604200,17.61034704134,17.7570999333512,17.281620563235,17.3168412573177,1029281.24911165,0.0,1.0
2000-03-15,33.38,33.69,30.88,31.0,1356300,19.594446141331,19.7764197274249,18.1269172212194,18.1973586093847,2310516.64708726,0.0,1.0
2000-03-16,40.25,40.25,37.38,38.0,1938800,23.6272156137979,23.6272156137979,21.9424924135097,22.3064395856974,3302830.99268066,0.0,1.0
2000-03-17,35.81,39.94,35.38,39.88,1133300,21.0208842516796,23.4452420277041,20.7684692774204,23.4100213336214,1930626.34825922,0.0,1.0
2000-03-20,36.44,37.0,36.0,36.06,568100,21.3907015395477,21.7194280176527,21.1324164496081,21.1676371436907,967783.312843966,0.0,1.0
2000-03-21,40.0,40.0,35.81,36.31,1641500,23.4804627217867,23.4804627217867,21.0208842516796,21.3143900357019,2796367.37904132,0.0,1.0
2000-03-22,40.13,40.5,39.63,40.25,1533200,23.5567742256325,23.7739685058091,23.2632684416102,23.6272156137979,2611873.57023829,0.0,1.0
2000-03-23,41.5,42.69,41.0,41.0,1630000,24.3609800738537,25.0595238398269,24.0674742898314,24.0674742898314,2776776.62372059,0.0,1.0
2000-03-24,43.19,43.75,41.06,41.56,753900,25.3530296238492,25.6817561019542,24.1026949839141,24.3962007679364,1284301.77706929,0.0,1.0
2000-03-27,42.25,43.31,41.69,42.94,959000,24.8012387498872,25.4234710120146,24.4725122717822,25.2062767318381,1633698.63935463,0.0,1.0
2000-03-28,42.31,44.0,42.19,42.25,961700,24.8364594439699,25.8285089939654,24.7660180558046,24.8012387498872,1638298.20799515,0.0,1.0
2000-03-29,43.88,44.44,42.88,43.0,1096200,25.7580676058,26.0867940839051,25.1710560377554,25.2414974259207,1867424.86805062,0.0,1.0
2000-03-30,46.38,49.25,44.0,44.13,1791100,27.2255965259117,28.9103197261999,25.8285089939654,25.9048204978112,3051217.55260487,0.0,1.0
2000-03-31,52.75,54.0,46.75,49.0,2611100,30.9648602143563,31.6986246744121,27.4427908060882,28.7635668341887,4448123.58416982,0.0,1.0
2000-04-03,51.0,52.0,49.5,52.0,1852100,29.9375899702781,30.5246015383228,29.0570726182111,30.5246015383228,3155133.73300177,0.0,1.0
2000-04-04,49.88,52.06,48.5,50.88,1324000,29.2801370140681,30.5598222324054,28.4700610501664,29.8671485821127,2255492.17779512,0.0,1.0
2000-04-05,48.94,49.38,48.5,49.25,1816400,28.7283461401061,28.9866312300457,28.4700610501664,28.9103197261999,3094317.21431047,0.0,1.0
2000-04-06,47.63,49.69,45.5,49.44,1628400,27.9593609859676,29.1686048161396,26.7090263460324,29.0218519241284,2774050.95341509,0.0,1.0
2000-04-07,46.56,48.25,46.5,47.88,591700,27.3312586081598,28.3233081581552,27.2960379140771,28.1061138779787,1007986.94984998,0.0,1.0
2000-04-10,47.69,48.63,47.0,47.25,747000,27.9945816800502,28.5463725540122,27.5895436980994,27.7362965901106,1272547.32387686,0.0,1.0
2000-04-11,47.38,48.5,47.25,47.44,696100,27.8126080939564,28.4700610501664,27.7362965901106,27.8478287880391,1185836.93728337,0.0,1.0
2000-04-12,48.38,48.88,47.38,47.38,1297500,28.3996196620011,28.6931254460234,27.8126080939564,27.8126080939564,2210348.2633604,0.0,1.0
2000-04-13,47.38,48.63,47.06,48.5,585500,27.8126080939564,28.5463725540122,27.6247643921821,28.4700610501664,997424.977416197,0.0,1.0
2000-04-14,44.25,46.5,44.25,46.44,1049600,25.9752618859766,27.2960379140771,25.9752618859766,27.2608172199944,1788039.72040314,0.0,1.0
2000-04-17,46.81,47.56,44.0,44.13,1107900,27.4780115001709,27.9182701762044,25.8285089939654,25.9048204978112,1887356.33215953,0.0,1.0
2000-04-18,46.63,47.5,44.69,45.0,876700,27.3723494179229,27.8830494821217,26.2335469759162,26.4155205620101,1493496.97301585,0.0,1.0
2000-04-19,44.94,46.5,44.75,46.38,790800,26.3802998679274,27.2960379140771,26.2687676699989,27.2255965259117,1347162.54848972,0.0,1.0
2000-04-20,47.44,47.69,44.81,45.0,745000,27.8478287880391,27.9945816800502,26.3039883640816,26.4155205620101,1269140.23599499,0.0,1.0
2000-04-24,51.88,51.88,47.25,47.38,1189400,30.4541601501574,30.4541601501574,27.7362965901106,27.8126080939564,2026195.16334556,0.0,1.0
2000-04-25,53.63,53.63,51.0,51.0,1125400,31.4814303942356,31.4814303942356,29.9375899702781,29.9375899702781,1917168.35112585,0.0,1.0
2000-04-26,51.13,53.13,49.88,53.0,892600,30.0139014741239,31.1879246102132,29.2801370140681,31.1116131063674,1520583.32167668,0.0,1.0
2000-04-27,49.94,52.63,49.5,51.13,1183500,29.3153577081507,30.8944188261909,29.0570726182111,30.0139014741239,2016144.25409406,0.0,1.0
2000-04-28,52.06,53.25,49.5,50.0,993700,30.5598222324054,31.2583659983786,29.0570726182111,29.3505784022334,1692811.614105,0.0,1.0
2000-05-01,54.69,55.13,52.44,52.44,1117200,32.1036626563629,32.3619477463026,30.7828866282624,30.7828866282624,1903199.29081021,0.0,1.0
2000-05-02,54.0,55.13,52.75,54.75,697100,31.6986246744121,32.3619477463026,30.9648602143563,32.1388833504456,1187540.48122431,0.0,1.0
2000-05-03,51.94,53.69,51.81,52.88,493100,30.4893808442401,31.5166510883182,30.4130693403943,31.0411717182021,840017.517273999,0.0,1.0
2000-05-04,51.25,52.75,51.13,52.19,737300,30.0843428622893,30.9648602143563,30.0139014741239,30.6361337362512,1256022.94764981,0.0,1.0
2000-05-05,51.44,52.06,50.06,51.0,406800,30.1958750602177,30.5598222324054,29.3857990963161,29.9375899702781,693001.675171494,0.0,1.0
2000-05-08,52.88,53.25,52.0,52.44,464000,31.0411717182021,31.2583659983786,30.5246015383228,30.7828866282624,790444.388592852,0.0,1.0
2000-05-09,52.56,53.75,51.19,53.5,574600,30.8533280164278,31.5518717824009,30.0491221682066,31.4051188903898,978856.348460028,0.0,1.0
2000-05-10,52.06,53.19,51.13,52.81,484900,30.5598222324054,31.2231453042959,30.0139014741239,31.0000809084389,826048.456958351,0.0,1.0
2000-05-11,54.0,54.63,51.5,51.5,639200,31.6986246744121,32.0684419622802,30.2310957543004,30.2310957543004,1088905.28704429,0.0,1.0
2000-05-12,53.27,54.06,52.06,54.06,457700,31.2701062297395,31.7338453684948,30.5598222324054,31.7338453684948,779712.061764976,0.0,1.0
2000-05-15,56.94,57.06,52.44,52.5,936200,33.4244386844634,33.4948800726288,30.7828866282624,30.8181073223451,1594857.83750136,0.0,1.0
2000-05-16,55.94,57.0,55.38,56.63,628100,32.8374271164187,33.4596593785461,32.5087006383137,33.2424650983696,1069995.94929994,0.0,1.0
2000-05-17,53.63,55.63,53.06,55.63,431500,31.4814303942356,32.6554535303249,31.1468338004501,32.6554535303249,735079.210512534,0.0,1.0
2000-05-18,56.44,56.5,54.06,54.06,653000,33.1309329004411,33.1661535945238,31.7338453684948,31.7338453684948,1112414.19342917,0.0,1.0
2000-05-19,56.38,56.44,55.88,56.19,596500,33.0957122063584,33.1309329004411,32.8022064223361,32.9841800084299,1016163.96076646,0.0,1.0
2000-05-22,58.75,59.25,56.0,56.31,996700,34.4869296226243,34.7804354066466,32.8726478105014,33.0546213965953,1697922.24592779,0.0,1.0
2000-05-23,60.13,60.13,57.44,58.75,1398000,35.2970055865259,35.2970055865259,33.7179444684857,34.4869296226243,2381554.42942416,0.0,1.0
2000-05-24,64.0,64.0,58.75,59.88,1366000,37.5687403548588,37.5687403548588,34.4869296226243,35.1502526945147,2327041.0233143,0.0,1.0
2000-05-25,59.06,62.44,57.5,62.38,1382200,34.6689032087181,36.6530023087091,33.7531651625684,36.6177816146264,2354638.43515742,0.0,1.0
2000-05-26,59.13,59.44,58.06,58.5,539400,34.7099940184812,34.8919676045751,34.0818916406734,34.3401767306131,918891.601739193,0.0,1.0
2000-05-30,61.06,61.19,58.56,59.38,1060300,35.9838091211382,36.0604205719365,34.5105119904004,34.9937534492824,1799195.79336497,0.24,1.0
2000-05-31,59.06,60.38,59.0,60.38,609000,34.805171416548,35.5830723015775,34.7698122854103,35.5830723015775,1033396.43323519,0.0,1.0
2000-06-01,60.5,60.5,57.63,58.88,891600,35.6537905638529,35.6537905638529,33.962445457766,34.6990940231349,1512933.10323891,0.0,1.0
2000-06-02,60.0,61.25,59.5,61.25,864200,35.3591311377054,36.0957797030742,35.0644717115578,36.0957797030742,1466438.74811469,0.0,1.0
2000-06-05,56.25,60.75,56.25,60.75,626200,33.1491854415988,35.8011202769267,33.1491854415988,35.8011202769267,1062582.67075841,0.0,1.0
2000-06-06,54.94,55.56,53.88,55.5,2687900,32.3771777450922,32.7425554335152,31.7524997616594,32.7071963023775,4561028.36271406,0.0,1.0
2000-06-07,55.75,56.19,54.81,54.81,3761500,32.8545260154512,33.1138263104611,32.3005662942939,32.3005662942939,6382792.5839313,0.0,1.0
2000-06-08,55.44,55.88,54.75,55.75,814900,32.6718371712398,32.9311374662496,32.2652071631562,32.8545260154512,1382782.84637661,0.0,1.0
2000-06-09,53.69,55.5,53.63,55.0,954800,31.6405291797234,32.7071963023775,31.6051700485857,32.4125368762299,1620175.55739402,0.0,1.0
2000-06-12,54.5,54.5,53.06,53.88,1041700,32.1178774500824,32.1178774500824,31.2692583027775,31.7524997616594,1767633.9318573,0.0,1.0
2000-06-13,54.5,54.94,54.06,54.88,456100,32.1178774500824,32.3771777450922,31.8585771550725,32.3418186139545,773944.356647896,0.0,1.0
2000-06-14,55.69,55.75,53.69,54.0,1202200,32.8191668843135,32.8545260154512,31.6405291797234,31.8232180239348,2039982.2529316,0.0,1.0
2000-06-15,55.44,55.94,54.31,55.69,1500800,32.6718371712398,32.9664965973873,32.0059068681463,32.8191668843135,2546668.91132901,0.0,1.0
2000-06-16,53.56,55.0,53.38,55.0,1141600,31.563917728925,32.4125368762299,31.4578403355119,32.4125368762299,1937151.67189046,0.0,1.0
2000-06-19,55.31,55.75,52.0,52.0,1399400,32.5952257204414,32.8545260154512,30.6445803193447,30.6445803193447,2374605.85988394,0.0,1.0
2000-06-20,52.79,55.25,52.25,55.25,688300,31.1101422126578,32.5598665893037,30.7919100324184,32.5598665893037,1167958.56321146,0.0,1.0
2000-06-21,51.38,52.56,50.5,52.38,976600,30.2792026309217,30.9745988766299,29.760602040902,30.8685214832168,1657167.41658043,0.0,1.0
2000-06-22,50.81,50.88,49.44,50.63,858800,29.9432908851135,29.9845432047742,29.1359240574692,29.8372134917004,1457275.62703182,0.0,1.0
2000-06-23,53.31,54.5,51.88,52.56,1522100,31.4165880158512,32.1178774500824,30.5738620570692,30.9745988766299,2582812.33337813,0.0,1.0
2000-06-26,53.94,54.63,52.81,54.63,1132500,31.7878588927971,32.1944889008807,31.1219285897037,32.1944889008807,1921710.11599155,0.0,1.0
2000-06-27,55.94,56.0,54.81,55.5,1403500,32.9664965973873,33.001855728525,32.3005662942939,32.7071963023775,2381563.04440983,0.0,1.0
2000-06-28,55.86,56.0,55.44,55.75,768200,32.9193510892037,33.001855728525,32.6718371712398,32.8545260154512,1303538.8177525,0.0,1.0
2000-06-29,56.0,56.13,55.75,55.94,570600,33.001855728525,33.0784671793234,32.8545260154512,32.9664965973873,968236.461090309,0.0,1.0
2000-06-30,55.94,56.38,55.81,56.0,1594200,32.9664965973873,33.2257968923972,32.889885146589,33.001855728525,2705156.96857724,0.0,1.0
2000-07-03,56.63,56.63,55.38,55.94,344500,33.3731266054709,33.3731266054709,32.6364780401021,32.9664965973873,584573.187601843,0.0,1.0
2000-07-05,57.81,58.0,56.13,56.75,727000,34.0685228511791,34.1804934331152,33.0784671793234,33.4438448677463,1233627.59763872,0.0,1.0
2000-07-06,57.38,58.19,56.69,57.81,561900,33.8151157446922,34.2924640150513,33.4084857366086,34.0685228511791,953473.654901236,0.0,1.0
2000-07-07,59.25,59.38,57.38,57.38,732900,34.9171419984841,34.9937534492824,33.8151157446922,33.8151157446922,1243639.1558589,0.0,1.0
2000-07-10,59.25,59.63,58.75,59.0,564000,34.9171419984841,35.1410831623562,34.6224825723365,34.7698122854103,957037.090877907,0.0,1.0
2000-07-11,59.25,59.25,58.0,58.38,453000,34.9171419984841,34.9171419984841,34.1804934331152,34.4044345969873,768684.046396616,0.0,1.0
2000-07-12,59.81,59.88,59.06,59.25,786400,35.2471605557693,35.28841287543,34.805171416548,34.9171419984841,1334421.92955033,0.0,1.0
2000-07-13,58.5,59.25,58.0,59.0,789700,34.4751528592627,34.9171419984841,34.1804934331152,34.7698122854103,1340021.61465653,0.0,1.0
2000-07-14,60.0,60.0,58.25,58.25,489800,35.3591311377054,35.3591311377054,34.327823146189,34.327823146189,831129.019702126,0.0,1.0
2000-07-17,59.0,59.75,58.56,59.75,1238000,34.7698122854103,35.2118014246316,34.5105119904004,35.2118014246316,2100730.3519625,0.0,1.0
2000-07-18,57.44,58.94,57.25,58.94,757900,33.8504748758299,34.7344531542726,33.7385042938939,34.7344531542726,1286061.01272406,0.0,1.0
2000-07-19,56.38,57.19,56.13,57.19,1458500,33.2257968923972,33.7031451627562,33.0784671793234,33.7031451627562,2474891.12951317,0.0,1.0
2000-07-20,58.5,59.0,56.38,56.38,892800,34.4751528592627,34.7698122854103,33.2257968923972,33.2257968923972,1514969.35236843,0.0,1.0
2000-07-21,57.88,59.25,57.25,58.0,609300,34.1097751708398,34.9171419984841,33.7385042938939,34.1804934331152,1033905.49551757,0.0,1.0
2000-07-24,58.31,58.31,57.0,57.0,518100,34.3631822773267,34.3631822773267,33.5911745808201,33.5911745808201,879150.561673482,0.0,1.0
2000-07-25,61.44,61.94,56.63,57.0,1914800,36.2077502850103,36.5024097111578,33.3731266054709,33.5911745808201,3249174.86101599,0.0,1.0
2000-07-26,64.5,64.63,60.13,60.13,2101700,38.0110659730333,38.0876774238316,35.4357425885037,35.4357425885037,3566320.66293989,0.0,1.0
2000-07-27,65.0,66.25,64.0,64.5,2733500,38.3057253991808,39.0423739645497,37.7164065468857,38.0110659730333,4638405.8296361,0.0,1.0
2000-07-28,63.69,65.5,63.63,65.0,1586100,37.5337177026743,38.6003848253284,37.4983585715365,38.3057253991808,2691412.28695292,0.0,1.0
2000-07-31,64.25,65.5,62.88,63.19,754700,37.8637362599595,38.6003848253284,37.0563694323152,37.2390582765267,1280631.01504531,0.0,1.0
2000-08-01,65.0,65.13,64.13,64.13,669900,38.3057253991808,38.3823368499792,37.7930179976841,37.7930179976841,1136736.07655871,0.0,1.0
2000-08-02,63.31,65.44,63.19,64.75,609800,37.3097765388021,38.5650256941907,37.2390582765267,38.158395686107,1034753.93265487,0.0,1.0
2000-08-03,65.5,65.88,62.56,62.63,584100,38.6003848253284,38.8243259892005,36.8677873995808,36.9090397192415,991144.263797492,0.0,1.0
2000-08-04,67.19,68.38,65.5,65.5,1419200,39.5963336857071,40.2976231199382,38.6003848253284,38.6003848253284,2408203.97052115,0.0,1.0
2000-08-07,68.94,69.06,66.81,67.0,1130300,40.6276416772235,40.6983599394989,39.3723925218349,39.484363103771,1917976.99258741,0.0,1.0
2000-08-08,68.19,69.5,67.75,68.81,811800,40.1856525380022,40.9576602345087,39.9263522429923,40.5510302264251,1377522.53612533,0.0,1.0
2000-08-09,65.75,67.5,65.0,67.5,1056600,38.7477145384021,39.7790225299185,38.3057253991808,39.7790225299185,1792917.35854893,0.0,1.0
2000-08-10,64.0,65.5,64.0,64.38,627000,37.7164065468857,38.6003848253284,37.7164065468857,37.9403477107579,1063940.1701781,0.0,1.0
2000-08-11,65.63,65.88,64.69,64.75,786400,38.6769962761267,38.8243259892005,38.1230365549693,38.158395686107,1334421.92955033,0.0,1.0
2000-08-14,64.94,66.31,64.88,66.25,533600,38.2703662680431,39.0777330956874,38.2350071369054,39.0423739645497,905452.112929879,0.0,1.0
2000-08-15,64.63,65.13,63.94,64.94,1162300,38.0876774238316,38.3823368499792,37.681047415748,38.2703662680431,1972276.96937481,0.0,1.0
2000-08-16,64.75,65.0,64.56,64.69,727500,38.158395686107,38.3057253991808,38.046425104171,38.1230365549693,1234476.03477603,0.0,1.0
2000-08-17,65.31,65.69,64.0,64.13,835900,38.4884142433923,38.7123554072644,37.7164065468857,37.7930179976841,1418417.20614334,0.0,1.0
2000-08-18,65.5,65.56,65.0,65.5,800200,38.6003848253284,38.6357439564661,38.3057253991808,38.6003848253284,1357838.7945399,0.0,1.0
2000-08-21,66.06,66.19,65.31,65.5,449200,38.9304033826136,39.007014833412,38.4884142433923,38.6003848253284,762235.924153114,0.0,1.0
2000-08-22,65.0,66.31,64.25,66.06,399300,38.3057253991808,39.0777330956874,37.8637362599595,38.9304033826136,677561.897850264,0.0,1.0
2000-08-23,63.31,65.38,63.19,64.5,347600,37.3097765388021,38.529666563053,37.2390582765267,38.0110659730333,589833.497853122,0.0,1.0
2000-08-24,62.75,63.38,62.25,63.38,543300,36.9797579815169,37.3510288584628,36.6850985553693,37.3510288584628,921911.793393558,0.0,1.0
2000-08-25,63.25,63.63,62.75,63.0,451300,37.2744174076644,37.4983585715365,36.9797579815169,37.1270876945906,765799.360129787,0.0,1.0
2000-08-28,64.63,65.0,62.88,62.88,408300,38.0876774238316,38.3057253991808,37.0563694323152,37.0563694323152,692833.76632172,0.0,1.0
2000-08-29,62.5,64.38,61.5,64.13,534000,36.8324282684431,37.9403477107579,36.243109416148,37.7930179976841,906130.862639721,0.0,1.0
2000-08-30,65.94,66.38,62.75,63.25,939800,39.001121644889,39.2613657080336,37.1143521870911,37.4100840770281,1588939.22498562,0.24,1.0
2000-08-31,66.64,67.75,65.69,65.94,872600,39.4151462908008,40.0716710864609,38.8532556999205,39.001121644889,1475322.80030055,0.0,1.0
2000-09-01,66.06,66.88,65.44,66.88,759900,39.0720972984739,39.5570975979706,38.7053897549521,39.5570975979706,1284778.58806829,0.0,1.0
2000-09-05,66.56,67.31,65.63,65.81,708400,39.3678291884109,39.8114270233164,38.8177678731281,38.9242313535054,1197706.4768885,0.0,1.0
2000-09-06,67.5,68.25,66.56,66.63,692000,39.9238051414924,40.3674029763979,39.3678291884109,39.4092316530021,1169978.65895941,0.0,1.0
2000-09-07,66.63,67.44,65.44,66.81,635400,39.4092316530021,39.8883173147,38.7053897549521,39.5156951333794,1074283.87269192,0.0,1.0
2000-09-08,68.5,69.5,66.5,66.5,783500,40.5152689213664,41.1067327012403,39.3323413616184,39.3323413616184,1324679.5943565,0.0,1.0
2000-09-11,70.88,71.44,68.69,69.0,872500,41.9229527174664,42.2541724341958,40.6276470395424,40.8110008113034,1475153.72824,0.0,1.0
2000-09-12,69.13,70.5,69.06,70.5,895000,40.887891102687,41.6981964811143,40.8464886380958,41.6981964811143,1513194.94186224,0.0,1.0
2000-09-13,69.5,71.44,68.88,70.0,1205000,41.1067327012403,42.2541724341958,40.7400251577185,41.4024645911773,2037318.32954637,0.0,1.0
2000-09-14,70.13,71.19,68.63,69.5,931600,41.4793548825609,42.1063064892273,40.59215921275,41.1067327012403,1575075.31602108,0.0,1.0
2000-09-15,68.69,70.56,68.25,70.0,1214700,40.6276470395424,41.7336843079067,40.3674029763979,41.4024645911773,2053718.31941907,0.0,1.0
2000-09-18,67.06,68.69,66.63,68.69,653600,39.6635610783479,40.6276470395424,39.4092316530021,40.6276470395424,1105054.98771079,0.0,1.0
2000-09-19,68.56,69.06,67.19,67.31,690200,40.5507567481588,40.8464886380958,39.7404513697315,39.8114270233164,1166935.36186963,0.0,1.0
2000-09-20,67.49,68.94,67.31,68.94,891500,39.9178905036937,40.7755129845109,39.8114270233164,40.7755129845109,1507277.41974322,0.0,1.0
2000-09-21,66.44,67.75,66.0,67.63,728400,39.296853534826,40.0716710864609,39.0366094716815,40.000695432876,1231520.88899716,0.0,1.0
2000-09-22,68.94,68.94,65.69,66.44,966500,40.7755129845109,40.7755129845109,38.8532556999205,39.296853534826,1634081.46515068,0.0,1.0
2000-09-25,69.88,70.81,69.13,69.75,1172200,41.3314889375924,41.8815502528752,40.887891102687,41.2545986462088,1981862.69368818,0.0,1.0
2000-09-26,71.25,71.44,70.13,70.13,930100,42.1417943160198,42.2541724341958,41.4793548825609,41.4793548825609,1572539.23511293,0.0,1.0
2000-09-27,73.0,73.0,70.63,71.13,987200,43.1768559307992,43.1768559307992,41.7750867724979,42.0708186624349,1669079.38168313,0.0,1.0
2000-09-28,73.75,74.25,72.69,72.69,1261900,43.6204537657047,43.9161856556416,42.9935021590383,42.9935021590383,2133520.33199548,0.0,1.0
2000-09-29,72.88,74.81,72.38,73.0,666400,43.1058802772143,44.2474053723711,42.8101483872773,43.1768559307992,1126696.21146033,0.0,1.0
2000-10-02,76.5,77.19,71.0,72.63,1226400,45.2469791603581,45.6550891684711,41.9939283710513,42.9580143322458,2073499.75050263,0.0,1.0
2000-10-03,75.75,76.81,73.69,76.81,1099200,44.8033813254526,45.430332932119,43.5849659389122,45.430332932119,1858440.08949159,0.0,1.0
2000-10-04,75.44,77.81,75.06,76.0,1140400,44.6200275536917,46.021796711993,44.3952713173396,44.9512472704211,1928097.77843542,0.0,1.0
2000-10-05,73.5,75.63,72.81,75.5,973500,43.4725878207362,44.7324056718677,43.0644778126231,44.6555153804841,1645916.5093887,0.0,1.0
2000-10-06,72.0,74.25,70.69,73.88,613200,42.5853921509252,43.9161856556416,41.8105745992903,43.6973440570883,1036749.87525131,0.0,1.0
2000-10-09,71.25,71.63,70.44,71.0,363300,42.1417943160198,42.3665505523719,41.6627086543219,41.9939283710513,614238.795953689,0.0,1.0
2000-10-10,70.63,71.94,69.81,71.38,600000,41.7750867724979,42.5499043241328,41.2900864730013,42.2186846074034,1014432.3632596,0.0,1.0
2000-10-11,71.0,71.25,69.38,69.75,1384400,41.9939283710513,42.1417943160198,41.0357570476555,41.2545986462088,2340633.60616099,0.0,1.0
2000-10-12,65.63,70.75,64.88,70.75,1909700,38.8177678731281,41.8460624260828,38.3741700382226,41.8460624260828,3228769.14019477,0.0,1.0
2000-10-13,69.63,69.75,65.19,65.63,863500,41.1836229926239,41.2545986462088,38.5575238099836,38.8177678731281,1459937.24279111,0.0,1.0
2000-10-16,68.0,68.25,67.38,68.0,642700,40.2195370314294,40.3674029763979,39.8528294879075,40.2195370314294,1086626.13311158,0.0,1.0
2000-10-17,67.25,68.44,66.63,67.5,483100,39.7759391965239,40.4797810945739,39.4092316530021,39.9238051414924,816787.124484523,0.0,1.0
2000-10-18,68.0,68.56,65.13,67.25,1046800,40.2195370314294,40.5507567481588,38.5220359831911,39.7759391965239,1769846.32976692,0.0,1.0
2000-10-19,70.94,71.75,68.13,68.75,915800,41.9584405442588,42.4375262059568,40.296427322813,40.6631348663349,1548361.93045524,0.0,1.0
2000-10-20,71.69,72.5,70.25,70.69,592000,42.4020383791643,42.8811240408622,41.5503305361458,41.8105745992903,1000906.59841614,0.0,1.0
2000-10-23,70.25,72.38,69.56,71.88,611300,41.5503305361458,42.8101483872773,41.1422205280328,42.5144164973404,1033537.50610099,0.0,1.0
2000-10-24,71.19,72.69,70.0,70.0,1397800,42.1063064892273,42.9935021590383,41.4024645911773,41.4024645911773,2363289.26227379,0.0,1.0
2000-10-25,73.13,74.44,71.38,71.44,1467500,43.2537462221828,44.0285637738177,42.2186846074034,42.2541724341958,2481132.48847244,0.0,1.0
2000-10-26,72.81,74.69,71.69,73.81,969500,43.0644778126231,44.1764297187862,42.4020383791643,43.6559415924971,1639153.62696698,0.0,1.0
2000-10-27,74.38,74.81,72.19,73.19,552000,43.9930759470253,44.2474053723711,42.6977702691013,43.2892340489753,933277.774198833,0.0,1.0
2000-10-30,77.75,78.69,74.5,74.63,1116000,45.9863088852005,46.542284838282,44.0640516006101,44.1409418919938,1886844.19566286,0.0,1.0
2000-10-31,74.44,77.88,72.81,77.88,2069400,44.0285637738177,46.0631991765841,43.0644778126231,46.0631991765841,3498777.22088237,0.0,1.0
2000-11-01,74.38,75.0,73.63,74.44,1297700,43.9930759470253,44.3597834905471,43.5494781121198,44.0285637738177,2194048.12966997,0.0,1.0
2000-11-02,73.94,76.13,73.94,75.0,979400,43.7328318838807,45.0281375618047,43.7328318838807,44.3597834905471,1655891.76096076,0.0,1.0
2000-11-03,72.0,73.75,71.94,73.31,873200,42.5853921509252,43.6204537657047,42.5499043241328,43.3602097025601,1476337.23266381,0.0,1.0
2000-11-06,72.81,73.13,71.88,71.88,883600,43.0644778126231,43.2537462221828,42.5144164973404,42.5144164973404,1493920.72696031,0.0,1.0
2000-11-07,74.94,75.31,72.44,73.06,764700,44.3242956637547,44.5431372623081,42.8456362140698,43.2123437575916,1292894.04697436,0.0,1.0
2000-11-08,73.44,75.44,73.38,75.44,661600,43.4370999939437,44.6200275536917,43.4016121671513,44.6200275536917,1118580.75255426,0.0,1.0
2000-11-09,74.0,74.38,72.75,73.94,610200,43.7683197106732,43.9930759470253,43.0289899858307,43.7328318838807,1031677.71343501,0.0,1.0
2000-11-10,75.75,77.13,73.75,73.75,923400,44.8033813254526,45.6196013416787,43.6204537657047,43.6204537657047,1561211.40705653,0.0,1.0
2000-11-13,73.06,76.5,72.63,75.5,518500,43.2123437575916,45.2469791603581,42.9580143322458,44.6555153804841,876638.63391684,0.0,1.0
2000-11-14,75.44,76.44,73.81,74.06,902400,44.6200275536917,45.2114913335656,43.6559415924971,43.8038075374656,1525706.27434244,0.0,1.0
2000-11-15,75.25,76.38,74.0,76.19,919800,44.5076494355156,45.1760035067732,43.7683197106732,45.0636253885971,1555124.81287697,0.0,1.0
2000-11-16,75.63,75.69,74.38,75.38,374300,44.7324056718677,44.7678934986602,43.9930759470253,44.5845397268992,632836.722613449,0.0,1.0
2000-11-17,75.5,76.0,73.94,75.63,592400,44.6555153804841,44.9512472704211,43.7328318838807,44.7324056718677,1001582.88665831,0.0,1.0
2000-11-20,76.56,77.0,74.63,75.5,721500,45.2824669871505,45.542711050295,44.1409418919938,44.6555153804841,1219854.91681967,0.0,1.0
2000-11-21,76.0,76.81,75.25,76.0,578200,44.9512472704211,45.430332932119,44.5076494355156,44.9512472704211,977574.654061169,0.0,1.0
2000-11-22,69.06,75.75,69.0,75.75,1951600,40.8464886380958,44.8033813254526,40.8110008113034,44.8033813254526,3299610.3335624,0.0,1.0
2000-11-24,70.44,70.69,69.25,69.75,501700,41.6627086543219,41.8105745992903,40.9588667562718,41.2545986462088,848234.52774557,0.0,1.0
2000-11-27,69.81,71.38,69.5,71.38,507900,41.2900864730013,42.2186846074034,41.1067327012403,42.2186846074034,858716.995499252,0.0,1.0
2000-11-28,70.19,70.56,69.06,70.0,860600,41.5148427093534,41.7336843079067,40.8464886380958,41.4024645911773,1455034.15303535,0.0,1.0
2000-11-29,73.44,73.69,69.94,70.0,682100,43.5849659389122,43.7333352401749,41.5077957212353,41.5434043535383,1149328.05202165,0.25,1.0
2000-11-30,70.75,74.06,70.75,73.25,1053900,41.9885122573263,43.9529218060436,41.9885122573263,43.4722052699526,1775805.35702334,0.0,1.0
2000-12-01,73.25,74.06,71.5,71.63,668300,43.4722052699526,43.9529218060436,42.4336201611142,42.5107721977707,1126075.26340136,0.0,1.0
2000-12-04,73.63,74.56,73.25,73.25,621400,43.6977266078718,44.2496604085688,43.4722052699526,43.4722052699526,1047049.48178604,0.0,1.0
2000-12-05,76.25,76.44,74.38,74.38,479100,45.2526368851043,45.3653975540639,44.1428345116597,44.1428345116597,807276.161447841,0.0,1.0
2000-12-06,77.88,80.0,76.0,76.0,850800,46.2200047293367,47.4781764040438,45.1042675838416,45.1042675838416,1433584.96798126,0.0,1.0
2000-12-07,76.75,78.63,76.31,76.94,731700,45.5493754876295,46.6651126331246,45.2882455174073,45.6621361565891,1232903.29228008,0.0,1.0
2000-12-08,79.31,79.94,77.75,78.0,1060600,47.0686771325589,47.4425677717408,46.1428526926801,46.2912219939427,1787094.75439696,0.0,1.0
2000-12-11,76.38,78.44,76.13,78.0,809600,45.3297889217608,46.552351964165,45.1814196204982,46.2912219939427,1364163.59905693,0.0,1.0
2000-12-12,74.5,77.13,73.25,76.63,1339700,44.2140517762658,45.7748968255488,43.4722052699526,45.4781582230235,2257373.97931888,0.0,1.0
2000-12-13,72.06,74.88,71.06,74.75,1142900,42.7659673959425,44.439573114185,42.1724901908919,44.3624210775284,1925768.99377737,0.0,1.0
2000-12-14,71.44,72.63,69.5,71.88,887700,42.3980115288111,43.1042494028213,41.2466657510131,42.6591414990334,1495760.9027703,0.0,1.0
2000-12-15,71.19,72.44,70.31,71.19,1035100,42.2496422275485,42.9914887338617,41.727382287104,42.2496422275485,1744127.6449899,0.0,1.0
2000-12-18,73.63,74.56,71.44,71.44,786900,43.6977266078718,44.2496604085688,42.3980115288111,42.3980115288111,1325914.44676123,0.0,1.0
2000-12-19,67.31,69.44,66.81,68.5,2624400,39.9469506719524,41.21105711871,39.6502120694271,40.6531885459625,4422073.80109312,0.0,1.0
2000-12-20,65.44,67.31,64.38,65.38,1626100,38.8371482985078,39.9469506719524,38.2080624611543,38.8015396662048,2739953.592424,0.0,1.0
2000-12-21,68.13,68.94,65.0,66.75,1351700,40.4336019800938,40.9143185161848,38.5760183282856,39.6146034371241,2277593.79551043,0.0,1.0
2000-12-22,69.63,70.5,69.0,69.38,866400,41.3238177876696,41.8401429560636,40.9499271484878,41.175448486407,1459870.72903029,0.0,1.0
2000-12-26,69.25,71.12,69.0,69.38,383000,41.0982964497504,42.208098823195,40.9499271484878,41.175448486407,645349.133447138,0.0,1.0
2000-12-27,71.5,72.0,69.5,69.5,563600,42.4336201611142,42.7303587636394,41.2466657510131,41.2466657510131,949657.367130043,0.0,1.0
2000-12-28,71.81,72.38,70.44,70.88,817700,42.6175980946798,42.9558801015586,41.8045343237606,42.0656642939828,1377811.97498623,0.0,1.0
2000-12-29,70.63,73.19,70.44,71.56,664900,41.9172949927202,43.4365966376496,41.8045343237606,42.4692287934172,1120346.31548042,0.0,1.0
2001-01-02,67.19,70.88,66.38,70.81,1339900,39.8757334073463,42.0656642939828,39.3950168712554,42.0241208896293,2257710.9762554,0.0,1.0
2001-01-03,66.94,68.63,65.88,68.13,1301200,39.7273641060837,40.7303405826191,39.0982782687301,40.4336019800938,2192502.06903764,0.0,1.0
2001-01-04,63.56,67.38,62.06,66.88,2523600,37.7214111530128,39.9884940763059,36.831195345437,39.6917554737806,4252227.34508406,0.0,1.0
2001-01-05,63.06,64.69,62.5,63.5,1297500,37.4246725504875,38.3920403947199,37.0923253156592,37.6858025207098,2186267.62571191,0.0,1.0
2001-01-08,61.88,63.19,61.13,63.0,1361300,36.7243694485279,37.5018245871441,36.27926154474,37.3890639181845,2293769.64846368,0.0,1.0
2001-01-09,61.69,62.94,61.69,62.63,1207400,36.6116087795683,37.3534552858815,36.6116087795683,37.1694773523158,2034450.50580698,0.0,1.0
2001-01-10,62.13,63.06,61.19,61.56,997000,36.8727387497905,37.4246725504875,36.314870177043,36.5344567429117,1679929.72858171,0.0,1.0
2001-01-11,63.0,63.88,62.13,62.94,1913500,37.3890639181845,37.911323858629,36.8727387497905,37.3534552858815,3224218.19021174,0.0,1.0
2001-01-12,60.44,63.5,59.75,63.5,1882600,35.8697622732551,37.6858025207098,35.4602630017702,37.6858025207098,3172152.16351849,0.0,1.0
2001-01-16,59.69,61.5,59.69,60.0,2301400,35.4246543694672,36.4988481106087,35.4246543694672,35.6086323030329,3877823.74860376,0.0,1.0
2001-01-17,58.13,60.75,58.0,60.0,1781500,34.4988299295883,36.0537402068208,34.4216778929318,35.6086323030329,3001800.21210464,0.0,1.0
2001-01-18,58.56,59.44,57.94,58.75,1326800,34.7540251277601,35.2762850682046,34.3860692606287,34.8667857967197,2235637.67691295,0.0,1.0
2001-01-19,59.0,59.25,57.63,57.88,1033200,35.0151550979823,35.163524399245,34.2020913270631,34.3504606283257,1740926.1740929,0.0,1.0
2001-01-22,62.0,62.38,59.0,59.0,1232800,36.795586713134,37.0211080510532,35.0151550979823,35.0151550979823,2077249.11674577,0.0,1.0
2001-01-23,62.69,63.0,58.5,59.75,1786300,37.2050859846188,37.3890639181845,34.718416495457,35.4602630017702,3009888.13858126,0.0,1.0
2001-01-24,64.25,64.88,61.81,61.81,1036500,38.1309104244977,38.5048010636795,36.6828260441744,36.6828260441744,1746486.62354558,0.0,1.0
2001-01-25,63.63,65.13,63.44,64.25,1180500,37.7629545573664,38.6531703649422,37.6501938884068,38.1309104244977,1989124.41784424,0.0,1.0
2001-01-26,62.13,63.38,61.31,62.13,1414500,36.8727387497905,37.6145852561037,36.3860874416491,36.8727387497905,2383410.83357957,0.0,1.0
2001-01-29,62.62,63.63,62.25,62.3,1268500,37.1635425802653,37.7629545573664,36.9439560143966,36.9736298746491,2137403.06991565,0.0,1.0
2001-01-30,61.0,63.75,60.7,62.05,1852600,36.2021095080834,37.8341718219724,36.0240663465683,36.8252605733865,3121602.6230396,0.0,1.0
2001-01-31,61.5,61.67,60.13,60.4,1704600,36.4988481106087,36.5997392354673,35.6857843396894,35.8460231850531,2872224.89001042,0.0,1.0
2001-02-01,61.13,61.8,60.48,61.0,1032700,36.27926154474,36.6768912721239,35.8935013614571,36.2021095080834,1740083.68175159,0.0,1.0
2001-02-02,63.75,64.0,60.9,61.0,1163200,37.8341718219724,37.9825411232351,36.1427617875784,36.2021095080834,1959974.18283475,0.0,1.0
2001-02-05,65.0,65.0,63.76,63.76,1129100,38.5760183282856,38.5760183282856,37.8401065940229,37.8401065940229,1902516.20515708,0.0,1.0
2001-02-06,62.39,65.4,62.2,65.35,966200,37.0270428231037,38.8134092103058,36.9142821541441,38.7837353500533,1628032.20035672,0.0,1.0
2001-02-07,65.55,66.0,62.73,62.73,1308600,38.9024307910634,39.1694955333362,37.2288250728209,37.2288250728209,2204970.9556891,0.0,1.0
2001-02-08,65.76,66.49,65.45,65.5,1267800,39.027061004124,39.4602993638109,38.8430830705584,38.8727569308109,2136223.58063781,0.0,1.0
2001-02-09,65.23,65.6,64.01,65.0,1313000,38.7125180854472,38.9321046513159,37.9884758952856,38.5760183282856,2212384.88829267,0.0,1.0
2001-02-12,65.37,65.99,64.25,65.23,1783600,38.7956048941543,39.1635607612856,38.1309104244977,38.7125180854472,3005338.67993816,0.0,1.0
2001-02-13,64.0,65.0,63.95,64.5,7346500,37.9825411232351,38.5760183282856,37.9528672629825,38.2792797257603,12378739.9709384,0.0,1.0
2001-02-14,63.25,64.1,62.92,64.0,1529000,37.5374332194472,38.0418888437401,37.3415857417805,37.9825411232351,2576341.57974066,0.0,1.0
2001-02-15,63.4,63.6,62.75,63.25,1378700,37.6264548002047,37.7451502412148,37.2406946169219,37.5374332194472,2323088.38194143,0.0,1.0
2001-02-16,63.75,64.2,63.0,63.0,1982500,37.8341718219724,38.1012365642452,37.3890639181845,37.3890639181845,3340482.13331319,0.0,1.0
2001-02-20,63.12,64.25,62.4,64.0,1777800,37.4602811827906,38.1309104244977,37.0329775951542,37.9825411232351,2995565.7687789,0.0,1.0
2001-02-21,62.07,63.8,61.5,63.05,1674600,36.8371301174875,37.8638456822249,36.4988481106087,37.418737778437,2821675.34953153,0.0,1.0
2001-02-22,63.1,63.9,61.6,62.07,1369400,37.4484116386896,37.92319340273,36.5581958311137,36.8371301174875,2307418.02439297,0.0,1.0
2001-02-23,63.75,63.95,62.2,63.1,1658500,37.8341718219724,37.9528672629825,36.9142821541441,37.4484116386896,2794547.0961412,0.0,1.0
2001-02-26,64.25,64.25,63.01,63.5,1237000,38.1309104244977,38.1309104244977,37.394998690235,37.6858025207098,2084326.05241282,0.0,1.0
2001-02-27,65.6,65.65,63.35,63.35,1657300,38.9321046513159,38.9617785115685,37.5967809399522,37.5967809399522,2792525.11452204,0.0,1.0
2001-02-28,63.85,65.45,63.5,64.6,1241200,37.8935195424775,38.8430830705584,37.6858025207098,38.3386274462654,2091402.98807986,0.0,1.0
2001-03-01,65.0,65.07,63.2,63.55,1670600,38.7243876295482,38.7660908162262,37.6520199721146,37.8605359055045,2804150.21765618,0.25,1.0
2001-03-02,65.4,66.99,64.45,64.75,1272900,38.9626915534224,39.9099496508221,38.3967197342213,38.5754476771269,2136599.31285439,0.0,1.0
2001-03-05,65.31,65.6,63.66,64.5,1452800,38.9090731705507,39.0818435153595,37.9260694845699,38.4265077247056,2438566.64444565,0.0,1.0
2001-03-06,64.6,66.15,64.0,65.21,777700,38.4860837056741,39.4095114106864,38.1286278198629,38.8494971895822,1305391.84979721,0.0,1.0
2001-03-07,65.98,66.0,64.27,64.5,832400,39.3082322430399,39.3201474392336,38.2894829684779,38.4265077247056,1397207.37530049,0.0,1.0
2001-03-08,67.75,67.75,65.8,65.8,924100,40.362727106183,40.362727106183,39.2009954772965,39.2009954772965,1551128.4665007,0.0,1.0
2001-03-09,66.2,66.86,65.55,66.85,1271800,39.4392994011707,39.832500875563,39.0520555248752,39.8265432774662,2134752.93117151,0.0,1.0
2001-03-12,64.35,67.2,64.3,67.0,1548300,38.3371437532528,40.035059210856,38.3073557627685,39.915907248919,2598866.14509581,0.0,1.0
2001-03-13,63.84,64.8,63.0,64.25,1632700,38.0333062503132,38.6052356676112,37.5328680101775,38.2775677722842,2740533.9760369,0.0,1.0
2001-03-14,62.42,63.4,62.25,63.0,1611600,37.18732732056,37.7711719340517,37.0860481529135,37.5328680101775,2705117.01830163,0.0,1.0
2001-03-15,62.0,62.94,61.95,62.42,2179300,36.9371082004922,37.4971224215964,36.9073202100079,37.18732732056,3658017.81954873,0.0,1.0
2001-03-16,61.17,62.38,60.8,62.0,2646700,36.4426275584533,37.1634969281726,36.2221964288697,36.9371082004922,4442562.1818931,0.0,1.0
2001-03-19,60.3,61.29,59.78,61.25,1543900,35.9243165240271,36.5141187356156,35.6145214229907,36.4902883432282,2591480.61836428,0.0,1.0
2001-03-20,59.4,60.99,59.39,59.95,1154600,35.3881326953102,36.33539079271,35.3821750972134,35.7158005906372,1938029.35550451,0.0,1.0
2001-03-21,57.5,60.0,57.4,60.0,1116200,34.2561890569081,35.7455885811215,34.1966130759395,35.7455885811215,1873573.84948391,0.0,1.0
2001-03-22,55.15,57.49,53.5,57.37,2472200,32.8561535041475,34.2502314588112,31.8731498181666,34.178740281649,4149658.90583599,0.0,1.0
2001-03-23,57.0,57.9,55.18,56.15,1574500,33.9583091520654,34.4944929807822,32.874026298438,33.4519133138328,2642843.59972444,0.0,1.0
2001-03-26,58.8,59.24,56.95,56.95,833800,35.030676809499,35.2928111257606,33.9285211615811,33.9285211615811,1399557.31562416,0.0,1.0
2001-03-27,58.89,58.96,56.44,57.83,1383600,35.0842951923707,35.1259983790487,33.6246836586416,34.4527897941042,2322412.45130438,0.0,1.0
2001-03-28,58.03,58.46,57.77,58.45,944900,34.5719417560413,34.828118474206,34.4170442055231,34.8221608761092,1586041.86559519,0.0,1.0
2001-03-29,59.05,59.24,57.58,58.0,877600,35.1796167619204,35.2928111257606,34.3038498416829,34.5540689617507,1473076.87717889,0.0,1.0
2001-03-30,59.0,60.29,58.0,59.0,1856700,35.1498287714361,35.9183589259302,34.5540689617507,35.1498287714361,3116524.42782367,0.0,1.0
2001-04-02,59.94,61.0,59.5,60.75,1465200,35.7098429925403,36.3413483908068,35.4477086762788,36.1924084383855,2459380.40159813,0.0,1.0
2001-04-03,57.11,59.94,56.9,59.94,1516500,34.0238427311308,35.7098429925403,33.8987331710969,35.7098429925403,2545488.92917251,0.0,1.0
2001-04-04,57.7,58.6,56.75,58.5,1700000,34.3753410188451,34.911524847562,33.809369199644,34.8519488665934,2853498.9644532,0.0,1.0
2001-04-05,60.0,60.25,58.5,59.0,1620500,35.7455885811215,35.8945285335428,34.8519488665934,35.1498287714361,2720055.92464494,0.0,1.0
2001-04-06,58.29,60.29,58.26,59.3,1418300,34.7268393065595,35.9183589259302,34.7089665122689,35.3285567143417,2380657.40075527,0.0,1.0
2001-04-09,58.72,59.0,58.02,58.15,1003000,34.9830160247242,35.1498287714361,34.5659841579444,34.6434329332035,1683564.38902738,0.0,1.0
2001-04-10,57.23,58.72,56.5,58.72,1854500,34.095333908293,34.9830160247242,33.6604292472227,34.9830160247242,3112831.66445791,0.0,1.0
2001-04-11,58.39,58.93,57.89,58.6,1298300,34.786415287528,35.1081255847581,34.4885353826854,34.911524847562,2179233.94444093,0.0,1.0
2001-04-12,58.46,58.99,57.74,58.0,748700,34.828118474206,35.1438711733392,34.3991714112326,34.5540689617507,1256714.51452124,0.0,1.0
2001-04-16,58.91,58.99,58.17,58.21,681600,35.0962103885644,35.1438711733392,34.6553481293973,34.6791785217847,1144085.23186547,0.0,1.0
2001-04-17,58.75,59.2,57.75,58.95,786800,35.0008888190148,35.2689807333732,34.4051290093294,35.1200407809518,1320666.46190104,0.0,1.0
2001-04-18,59.5,60.5,58.27,59.25,1266000,35.4477086762788,36.0434684859641,34.7149241103658,35.2987687238574,2125017.46411632,0.0,1.0
2001-04-19,61.5,63.0,59.75,59.75,2342300,36.6392282956495,37.5328680101775,35.5966486287001,35.5966486287001,3931618.01437571,0.0,1.0
2001-04-20,59.21,61.46,58.5,61.31,1360200,35.27493833147,36.6153979032621,34.8519488665934,36.5260339318093,2283134.87732308,0.0,1.0
2001-04-23,59.46,59.55,58.85,58.85,831100,35.4238782838914,35.477496666763,35.0604647999833,35.0604647999833,1395025.28785709,0.0,1.0
2001-04-24,56.88,59.5,56.15,59.5,1823700,33.8868179749031,35.4477086762788,33.4519133138328,35.4477086762788,3061132.97733723,0.0,1.0
2001-04-25,58.7,58.7,56.85,57.5,1299000,34.9711008285305,34.9711008285305,33.8689451806126,34.2561890569081,2180408.91460276,0.0,1.0
2001-04-26,60.55,60.72,58.2,58.55,1596000,36.0732564764484,36.1745356440949,34.6732209236878,34.8817368570777,2678931.96898076,0.0,1.0
2001-04-27,61.4,62.6,60.55,61.75,1715900,36.579652314681,37.2945640863034,36.0732564764484,36.7881682480708,2880187.57241484,0.0,1.0
2001-04-30,62.1,62.7,61.6,62.0,1682100,36.9966841814607,37.3541400672719,36.698804276618,36.9371082004922,2823453.29888631,0.0,1.0
2001-05-01,63.02,63.23,61.8,62.0,1554500,37.5447832063712,37.6698927664052,36.8179562385551,36.9371082004922,2609273.02367206,0.0,1.0
2001-05-02,62.97,63.48,62.2,63.24,1230500,37.514995215887,37.8188327188265,37.0562601624292,37.675850364502,2065429.69162332,0.0,1.0
2001-05-03,62.39,62.97,61.51,62.97,1001900,37.1694545262695,37.514995215887,36.6451858937463,37.514995215887,1681718.0073445,0.0,1.0
2001-05-04,62.96,62.99,61.85,62.6,1029300,37.5090376177901,37.5269104120807,36.8477442290394,37.2945640863034,1727709.69653628,0.0,1.0
2001-05-07,63.24,63.75,63.09,63.21,684700,37.675850364502,37.9796878674415,37.5864863930492,37.6579775702115,1149288.67115359,0.0,1.0
2001-05-08,63.5,63.88,63.24,63.24,680900,37.8307479150202,38.0571366427006,37.675850364502,37.675850364502,1142910.26170364,0.0,1.0
2001-05-09,64.25,64.25,62.91,63.35,759500,38.2775677722842,38.2775677722842,37.4792496273058,37.7413839435674,1274842.62558953,0.0,1.0
2001-05-10,63.99,64.25,63.11,64.25,695700,38.122670221766,38.2775677722842,37.5984015892429,38.2775677722842,1167752.48798241,0.0,1.0
2001-05-11,64.0,64.5,63.1,63.95,679200,38.1286278198629,38.4265077247056,37.5924439911461,38.0988398293786,1140056.76273918,0.0,1.0
2001-05-14,64.17,64.52,63.6,63.9,531200,38.2299069875094,38.4384229208993,37.8903238959887,38.0690518388944,891634.499951492,0.0,1.0
2001-05-15,64.95,64.99,63.91,64.3,981000,38.694599639064,38.7184300314514,38.0750094369912,38.3073557627685,1646636.75536975,0.0,1.0
2001-05-16,66.1,66.46,63.99,64.0,1058600,39.3797234202021,39.5941969516889,38.122670221766,38.1286278198629,1776890.59045303,0.0,1.0
2001-05-17,65.7,66.95,65.55,66.95,771800,39.141419496328,39.8861192584347,39.0520555248752,39.8861192584347,1295488.52986175,0.0,1.0
2001-05-18,66.0,66.0,65.34,65.4,639200,39.3201474392336,39.3201474392336,38.9269459648413,38.9626915534224,1072915.6106344,0.0,1.0
2001-05-21,67.4,67.45,65.75,66.0,855900,40.1542111727931,40.1839991632774,39.1712074868123,39.3201474392336,1436652.80216205,0.0,1.0
2001-05-22,66.55,67.5,65.85,67.3,664000,39.6478153345605,40.2137871537616,39.2307834677808,40.0946351918246,1114543.12493937,0.0,1.0
2001-05-23,67.0,67.1,65.71,66.5,976400,39.915907248919,39.9754832298875,39.1473770944248,39.6180273440763,1638915.5228777,0.0,1.0
2001-05-24,67.64,68.75,67.0,67.25,913600,40.2971935271176,40.9584869158683,39.915907248919,40.0648472013403,1533503.9140732,0.0,1.0
2001-05-25,66.97,68.2,66.47,68.2,752100,39.8980344546284,40.6308190205414,39.6001545497857,40.6308190205414,1262421.51245015,0.0,1.0
2001-05-29,69.1,69.46,67.19,67.22,1309500,41.1670028492582,41.3814763807449,40.0291016127592,40.0469744070497,2198033.46703027,0.0,1.0
2001-05-30,68.88,69.35,68.09,68.85,1003100,41.1848756435488,41.4658990400712,40.7125171685429,41.166937979941,1677643.23481265,0.25,1.0
2001-05-31,67.7,68.81,67.42,68.8,831100,40.4793275416413,41.1430210951305,40.3119093479683,41.1370418739279,1389980.35335739,0.0,1.0
2001-06-01,66.53,67.95,65.55,67.95,703500,39.7797586609364,40.6288080717064,39.193794983081,40.6288080717064,1176574.6343243,0.0,1.0
2001-06-04,67.4,67.94,66.25,66.25,492400,40.2999509055631,40.6228288505038,39.6123404672634,39.6123404672634,823518.621096352,0.0,1.0
2001-06-05,68.48,68.49,67.5,67.5,643500,40.9457067954445,40.9516860166471,40.3597431175892,40.3597431175892,1076227.11753758,0.0,1.0
2001-06-06,67.6,68.89,67.6,68.23,946800,40.4195353296152,41.1908548647514,40.4195353296152,40.7962262653794,1583483.81489445,0.0,1.0
2001-06-07,67.73,68.32,67.14,67.7,469800,40.4972652052491,40.8500392562028,40.1444911542954,40.4793275416413,785721.05644002,0.0,1.0
2001-06-08,67.79,67.91,66.7,67.5,355600,40.5331405324647,40.604891186896,39.8814054213807,40.3597431175892,594726.28282263,0.0,1.0
2001-06-11,67.75,68.0,67.07,67.75,653900,40.5092236476543,40.6587041777195,40.1026366058771,40.5092236476543,1093620.68711394,0.0,1.0
2001-06-12,67.63,67.8,66.25,67.75,595700,40.437472993223,40.5391197536673,39.6123404672634,40.5092236476543,996283.595830823,0.0,1.0
2001-06-13,67.64,68.59,66.95,66.95,1008000,40.4434522144257,41.0114782286732,40.0308859514459,40.0308859514459,1685838.2820169,0.0,1.0
2001-06-14,66.84,67.5,66.3,67.5,823300,39.9651145182172,40.3597431175892,39.6422365732765,40.3597431175892,1376935.17617511,0.0,1.0
2001-06-15,67.15,67.5,66.01,66.05,925800,40.150470375498,40.3597431175892,39.4688391584009,39.4927560432113,1548362.18401909,0.0,1.0
2001-06-18,66.98,67.23,66.35,66.35,403900,40.0488236150537,40.1983041451188,39.6721326792895,39.6721326792895,675506.033835939,0.0,1.0
2001-06-19,67.25,67.59,66.68,67.06,506500,40.210262587524,40.4135561084126,39.8694469789755,40.0966573846745,847100.287541231,0.0,1.0
2001-06-20,66.99,67.55,66.5,66.9,512900,40.0548028362563,40.3896392236022,39.7618209973286,40.0009898454328,857804.022665147,0.0,1.0
2001-06-21,69.15,69.4,66.74,66.74,1052500,41.3463146160191,41.4957951460843,39.9053223061911,39.9053223061911,1760262.69030039,0.0,1.0
2001-06-22,68.58,68.83,68.03,68.1,737000,41.0054990074706,41.1549795375357,40.6766418413273,40.7184963897455,1232601.99786355,0.0,1.0
2001-06-25,69.0,69.31,68.3,68.3,1230900,41.25662629798,41.4419821552608,40.8380808137976,40.8380808137976,2058629.30687957,0.0,1.0
2001-06-26,69.5,69.55,68.8,68.9,1007700,41.5555873581103,41.5854834641234,41.1370418739279,41.196834085954,1685336.54443297,0.0,1.0
2001-06-27,69.82,70.01,69.2,69.5,861600,41.7469224365937,41.8605276394432,41.3762107220322,41.5555873581103,1440990.3410573,0.0,1.0
2001-06-28,70.46,71.15,69.95,70.0,989800,42.1295925935605,42.5421588565403,41.8246523122276,41.8545484182406,1655399.53525826,0.0,1.0
2001-06-29,68.4,70.26,68.3,70.26,1164300,40.8978730258237,42.0100081695084,40.8380808137976,42.0100081695084,1947243.56324631,0.0,1.0
2001-07-02,68.71,69.16,68.0,68.75,639500,41.0832288831045,41.3522938372217,40.6587041777195,41.1071457679149,1069537.28308513,0.0,1.0
2001-07-03,69.28,69.45,68.55,68.75,327000,41.424044491653,41.5256912520973,40.9875613438628,41.1071457679149,546893.966487626,0.0,1.0
2001-07-05,68.2,69.45,68.05,69.29,527600,40.7782886017716,41.5256912520973,40.6886002837325,41.4300237128556,882389.164277894,0.0,1.0
2001-07-06,66.98,67.7,66.5,67.3,488300,40.0488236150537,40.4793275416413,39.7618209973286,40.2401586935371,816661.540782592,0.0,1.0
2001-07-09,67.52,67.6,66.2,66.69,651800,40.3717015599944,40.4195353296152,39.5824443612504,39.8754262001781,1090108.5240264,0.0,1.0
2001-07-10,65.38,67.1,65.38,67.0,1336900,39.0921482226367,40.1205742694849,39.0921482226367,40.0607820574589,2235909.91986944,0.0,1.0
2001-07-11,64.3,65.25,64.15,64.5,1254100,38.4463923327553,39.0144183470029,38.3567040147162,38.5659767568074,2097430.34670377,0.0,1.0
2001-07-12,65.87,66.15,64.45,64.5,1118700,39.3851300615644,39.5525482552374,38.5360806507944,38.5659767568074,1870979.4504884,0.0,1.0
2001-07-13,66.4,66.5,65.55,65.62,1175700,39.7020287853025,39.7618209973286,39.193794983081,39.2356495314993,1966309.59143579,0.0,1.0
2001-07-16,67.59,68.2,66.5,66.8,1007700,40.4135561084126,40.7782886017716,39.7618209973286,39.9411976334068,1685336.54443297,0.0,1.0
2001-07-17,66.49,67.0,66.29,66.7,834800,39.755841776126,40.0607820574589,39.6362573520739,39.8814054213807,1396168.4502259,0.0,1.0
2001-07-18,66.92,68.0,66.08,66.25,551600,40.012948287838,40.6587041777195,39.5106937068191,39.6123404672634,922528.170992583,0.0,1.0
2001-07-19,64.1,67.39,63.4,66.92,1955100,38.3268079087032,40.2939716843605,37.9082624245208,40.012948287838,3269823.83449528,0.0,1.0
2001-07-20,62.65,63.65,61.9,63.45,1718600,37.4598208343254,38.0577429545859,37.0113792441299,37.9381585305338,2874287.37249429,0.0,1.0
2001-07-23,62.54,63.45,62.0,62.6,761200,37.3940494010967,37.9381585305338,37.071171456156,37.4299247283123,1273075.49630086,0.0,1.0
2001-07-24,62.59,64.31,62.4,62.54,915800,37.4239455071097,38.4523715539579,37.3103403042602,37.3940494010967,1531637.59788798,0.0,1.0
2001-07-25,62.98,63.1,61.99,62.7,748100,37.6571351340113,37.7288857884426,37.0651922349534,37.4897169403384,1251166.28846909,0.0,1.0
2001-07-26,63.94,64.21,62.73,62.73,590000,38.2311403694615,38.3925793419319,37.5076546039462,37.5076546039462,986750.581736083,0.0,1.0
2001-07-27,63.4,64.45,63.35,63.95,697400,37.9082624245208,38.5360806507944,37.8783663185078,38.2371195906641,1166372.63678431,0.0,1.0
2001-07-30,64.59,64.99,64.0,64.0,929200,38.6197897476309,38.8589585957351,38.2670156966771,38.2670156966771,1554048.54330368,0.0,1.0
2001-07-31,66.21,66.32,64.6,65.25,1364300,39.588423582453,39.6541950156817,38.6257689688335,39.0144183470029,2281735.28586871,0.0,1.0
2001-08-01,66.3,67.3,65.15,65.8,1195800,39.6422365732765,40.2401586935371,38.9546261349768,39.3432755131462,1999926.00955933,0.0,1.0
2001-08-02,64.75,66.1,64.25,65.9,1082900,38.7154572868726,39.5226521492244,38.4164962267423,39.4030677251722,1811105.43213899,0.0,1.0
2001-08-03,64.5,64.96,64.0,64.8,874200,38.5659767568074,38.8410209321273,38.2670156966771,38.7453533928856,1462063.31958252,0.0,1.0
2001-08-06,64.09,64.94,63.95,64.8,627700,38.3208286875006,38.8290624897221,38.2371195906641,38.7453533928856,1049802.27145041,0.0,1.0
2001-08-07,64.87,65.25,63.91,64.0,829300,38.7872079413038,39.0144183470029,38.2132027058537,38.2670156966771,1386969.92785379,0.0,1.0
2001-08-08,64.48,65.3,64.3,64.97,594200,38.5540183144022,39.0443144530159,38.4463923327553,38.8470001533299,993774.907911154,0.0,1.0
2001-08-09,64.79,64.98,64.25,64.98,629800,38.739374171683,38.8529793745325,38.4164962267423,38.8529793745325,1053314.43453794,0.0,1.0
2001-08-10,64.44,64.88,64.0,64.82,631100,38.5301014295918,38.7931871625064,38.2670156966771,38.7573118352908,1055488.63073499,0.0,1.0
2001-08-13,65.12,65.32,64.28,64.4,423100,38.936688471369,39.0562728954211,38.4344338903501,38.5061845447814,707617.239207689,0.0,1.0
2001-08-14,65.49,65.95,65.39,65.95,616900,39.1579196558654,39.4329638311853,39.0981274438393,39.4329638311853,1031739.7184288,0.0,1.0
2001-08-15,65.01,65.78,64.99,65.3,616200,38.8709170381403,39.331317070741,38.8589585957351,39.0443144530159,1030568.99739962,0.0,1.0
2001-08-16,64.78,65.2,64.45,65.01,664300,38.7333949504804,38.9845222409898,38.5360806507944,38.8709170381403,1111014.2566903,0.0,1.0
2001-08-17,64.5,65.2,64.28,64.28,573100,38.5659767568074,38.9845222409898,38.4344338903501,38.4344338903501,958486.031174491,0.0,1.0
2001-08-20,65.01,65.1,64.25,64.25,456800,38.8709170381403,38.9247300289638,38.4164962267423,38.4164962267423,763979.094469565,0.0,1.0
2001-08-21,65.23,65.7,65.2,65.26,765900,39.0024599045977,39.2834833011201,38.9845222409898,39.0203975682055,1280936.05178248,0.0,1.0
2001-08-22,65.05,65.54,64.4,65.48,650900,38.8948339229507,39.1878157618784,38.5061845447814,39.1519404346628,1088603.31127461,0.0,1.0
2001-08-23,65.8,66.75,65.06,65.06,696000,39.3432755131462,39.9113015273937,38.9008131441534,38.9008131441534,1164031.19472596,0.0,1.0
2001-08-24,66.31,66.88,65.65,65.65,667100,39.6482157944791,39.9890314030276,39.2535871951071,39.2535871951071,1115697.14080702,0.0,1.0
2001-08-27,65.55,66.5,64.85,66.5,524200,39.193794983081,39.7618209973286,38.7752494988986,39.7618209973286,876702.804993314,0.0,1.0
2001-08-28,64.99,65.95,64.93,65.55,576400,38.8589585957351,39.4329638311853,38.8230832685195,39.193794983081,964005.14459776,0.0,1.0
2001-08-29,64.82,65.11,64.32,64.9,454300,38.7573118352908,38.9307092501664,38.4583507751605,38.8051456049117,759797.947936784,0.0,1.0
2001-08-30,64.53,65.05,64.01,64.55,679800,38.7333949504804,39.0455190071091,38.4212708938517,38.7453997218892,1132549.67854182,0.25,1.0
2001-08-31,64.8,64.8,63.95,64.54,569200,38.8954593644991,38.8954593644991,38.3852565796253,38.7393973361848,948289.610217719,0.0,1.0
2001-09-04,64.81,65.41,63.77,64.3,480900,38.9014617502035,39.2616048924674,38.2772136369462,38.5953400792792,801181.436320628,0.0,1.0
2001-09-05,64.0,64.6,63.0,64.6,706200,38.4152685081473,38.7754116504112,37.8150299377075,38.7754116504112,1176532.19032985,0.0,1.0
2001-09-06,62.84,63.86,62.82,63.75,676700,37.7189917664371,38.3312351082857,37.7069869950283,38.2652088655374,1127385.0654152,0.0,1.0
2001-09-07,60.97,62.8,60.75,62.8,777400,36.5965456397147,37.6949822236195,36.4644931542179,37.6949822236195,1295151.69181879,0.0,1.0
2001-09-10,61.91,62.75,60.3,60.75,866900,37.1607698959281,37.6649702950975,36.19438579752,36.4644931542179,1444259.07079715,0.0,1.0
2001-09-17,58.7,59.08,52.0,52.0,2087300,35.2340040848164,35.4620947415835,31.2124056628697,31.2124056628697,3477450.63845299,0.0,1.0
2001-09-18,56.2,57.15,54.67,57.0,2117600,33.7334076587168,34.3036343006347,32.815042645944,34.2135985150687,3527930.56675517,0.0,1.0
2001-09-19,54.2,56.05,52.0,56.05,2149200,32.5329305178372,33.6433718731509,31.2124056628697,33.6433718731509,3580576.30056206,0.0,1.0
2001-09-20,51.6,53.24,50.0,53.24,1506200,30.9723102346938,31.956701490215,30.0119285219901,31.956701490215,2509335.57784597,0.0,1.0
2001-09-21,50.1,51.61,45.5,51.61,3453600,30.0719523790341,30.9783126203982,27.310854955011,30.9783126203982,5753712.22390708,0.0,1.0
2001-09-24,53.96,54.2,51.1,51.25,1605600,32.3888732609317,32.5329305178372,30.6721909494739,30.7622267350398,2674936.39874485,0.0,1.0
2001-09-25,54.8,55.39,51.1,52.0,1933400,32.8930736601011,33.2472144166606,30.6721909494739,31.2124056628697,3221052.58677958,0.0,1.0
2001-09-26,55.45,55.8,54.4,54.81,1922400,33.283228730887,33.4933122305409,32.6529782319252,32.8990760458055,3202726.54020123,0.0,1.0
2001-09-27,57.72,58.0,55.27,56.0,1101700,34.6457702857853,34.8138370855085,33.1751857882078,33.6133599446289,1835436.86503314,0.0,1.0
2001-09-28,58.74,59.4,57.3,57.85,1534800,35.2580136276339,35.6541710841242,34.3936700862006,34.7238012999425,2556983.29894968,0.0,1.0
2001-10-01,57.4,58.74,56.45,58.74,1365500,34.4536939432446,35.2580136276339,33.8834673013268,35.2580136276339,2274928.78206658,0.0,1.0
2001-10-02,58.15,58.49,56.65,57.4,1293500,34.9038728710745,35.107953985024,34.0035150154148,34.4536939432446,2154976.47719012,0.0,1.0
2001-10-03,59.2,59.6,57.53,59.6,1819500,35.5341233700363,35.7742187982122,34.5317249574018,35.7742187982122,3031294.70448197,0.0,1.0
2001-10-04,59.45,60.0,58.6,60.0,1617600,35.6841830126462,36.0143142263881,35.1739802277724,36.0143142263881,2694928.44955759,0.0,1.0
2001-10-05,56.0,58.75,55.3,58.75,2062100,33.6133599446289,35.2640160133383,33.193192945321,35.2640160133383,3435467.33174623,0.0,1.0
2001-10-08,54.94,55.29,53.95,55.29,1218600,32.9771070599627,33.1871905596166,32.3828708752273,33.1871905596166,2030192.76003393,0.0,1.0
2001-10-09,55.66,56.7,54.71,56.7,1787000,33.4092788306794,34.0335269439367,32.8390521887615,34.0335269439367,2977149.56686413,0.0,1.0
2001-10-10,57.5,57.9,55.77,56.2,1592900,34.5137178002886,34.7538132284645,33.4753050734277,33.7334076587168,2653778.14496803,0.0,1.0
2001-10-11,58.61,59.0,57.5,57.5,1217700,35.1799826134768,35.4140756559483,34.5137178002886,34.5137178002886,2028693.35622297,0.0,1.0
2001-10-12,57.85,59.16,57.12,58.61,1164200,34.7238012999425,35.5101138272187,34.2856271435215,35.1799826134768,1939562.12968283,0.0,1.0
2001-10-15,58.53,59.19,57.35,57.85,590300,35.1319635278416,35.5281209843319,34.4236820147226,34.7238012999425,983442.299563456,0.0,1.0
2001-10-16,60.0,60.2,58.92,59.5,1132600,36.0143142263881,36.1343619404761,35.3660565703131,35.7141949411682,1886916.39587594,0.0,1.0
2001-10-17,58.35,60.25,58.12,60.0,824600,35.0239205851624,36.164373868998,34.8858657139613,36.0143142263881,1373787.09168224,0.0,1.0
2001-10-18,55.51,57.33,55.24,56.75,2524800,33.3192430451134,34.4116772433138,33.1571786310946,34.0635388724587,4206327.49100087,0.0,1.0
2001-10-19,54.21,55.95,53.5,55.53,1516700,32.5389329035416,33.5833480161069,32.1127635185294,33.3312478165222,2526828.62230713,0.0,1.0
2001-10-22,56.39,56.9,54.31,54.35,1024900,33.8474529871004,34.1535746580247,32.5989567605856,32.6229663034032,1707487.73983159,0.0,1.0
2001-10-23,55.86,56.83,55.4,55.88,981500,33.5293265447673,34.1115579580939,33.253216802365,33.5413313161761,1635183.15605884,0.0,1.0
2001-10-24,55.57,56.25,55.1,56.25,881000,33.3552573593398,33.7634195872388,33.0731452312331,33.7634195872388,1467749.73050212,0.0,1.0
2001-10-25,55.12,55.4,52.85,55.4,1261000,33.0851500026419,33.253216802365,31.7226084477435,33.253216802365,2100831.33957228,0.0,1.0
2001-10-26,56.01,56.08,54.95,55.08,841400,33.6193623303333,33.6613790302641,32.9831094456671,33.0611404598243,1401775.96282008,0.0,1.0
2001-10-29,53.91,56.0,53.8,55.8,873100,32.3588613324097,33.6133599446289,32.2928350896613,33.4933122305409,1454588.2970504,0.0,1.0
2001-10-30,54.86,55.3,53.7,55.3,1568100,32.9290879743275,33.193192945321,32.2328112326173,33.193192945321,2612461.23995503,0.0,1.0
2001-10-31,54.0,55.24,54.0,54.86,1589100,32.4128828037493,33.1571786310946,32.4128828037493,32.9290879743275,2647447.32887733,0.0,1.0
2001-11-01,55.17,55.33,53.32,54.5,1300800,33.1151619311639,33.2112001024342,32.0047205758502,32.7130020889692,2167138.30810121,0.0,1.0
2001-11-02,55.77,56.25,54.6,55.17,891200,33.4753050734277,33.7634195872388,32.7730259460132,33.1151619311639,1484742.97369296,0.0,1.0
2001-11-05,56.94,57.4,55.5,55.75,984300,34.1775842008423,34.4536939432446,33.313240659409,33.4633003020189,1639847.96791514,0.0,1.0
2001-11-06,57.51,57.75,56.0,56.95,815800,34.519720185993,34.6637774428985,33.6133599446289,34.1835865865467,1359126.25441956,0.0,1.0
2001-11-07,57.05,57.95,56.6,57.95,968400,34.2436104435907,34.7838251569865,33.9735030868928,34.7838251569865,1613358.50058826,0.0,1.0
2001-11-08,57.27,57.33,56.51,57.02,826300,34.3756629290874,34.4116772433138,33.9194816155532,34.2256032864775,1376619.29888071,0.0,1.0
2001-11-09,55.72,56.8,55.62,56.7,762900,33.4452931449057,34.0935508009807,33.3852692878618,34.0335269439367,1270994.63042006,0.0,1.0
2001-11-12,55.6,55.89,53.7,54.9,523700,33.373264516453,33.5473337018805,32.2328112326173,32.9530975171451,872486.417552738,0.0,1.0
2001-11-13,57.01,57.35,56.17,56.8,550200,34.2196009007731,34.4236820147226,33.7154005016037,34.0935508009807,916635.52976421,0.0,1.0
2001-11-14,57.17,57.45,56.3,57.35,540400,34.3156390720435,34.4837058717666,33.7934315157608,34.4236820147226,900308.688267137,0.0,1.0
2001-11-15,57.48,57.8,56.75,57.7,780300,34.5017130288798,34.6937893714205,34.0635388724587,34.6337655143766,1299983.10409853,0.0,1.0
2001-11-16,57.93,58.3,57.25,58.15,1213100,34.7718203855777,34.9939086566404,34.3636581576786,34.9038728710745,2021029.73674476,0.0,1.0
2001-11-19,58.33,58.4,57.64,57.93,776800,35.0119158137536,35.0539325136844,34.5977512001502,34.7718203855777,1294152.08927815,0.0,1.0
2001-11-20,58.34,58.5,57.8,58.15,548900,35.017918199458,35.1139563707284,34.6937893714205,34.9038728710745,914469.724259498,0.0,1.0
2001-11-21,58.93,59.25,58.19,59.25,966700,35.3720589560175,35.5641352985582,34.927882413892,35.5641352985582,1610526.29338979,0.0,1.0
2001-11-23,59.42,59.5,58.62,59.5,145800,35.666175855533,35.7141949411682,35.1859849991812,35.7141949411682,242903.417374813,0.0,1.0
2001-11-26,59.57,59.8,58.3,59.3,659300,35.756211641099,35.8942665123001,34.9939086566404,35.5941472270802,1098396.59173672,0.0,1.0
2001-11-27,59.65,59.98,58.85,58.85,575100,35.8042307267342,36.0023094549793,35.3240398703823,35.3240398703823,958119.035200649,0.0,1.0
2001-11-28,59.13,60.06,58.85,60.06,1136200,35.4921066701055,36.0503285406145,35.3240398703823,36.0503285406145,1892914.01111977,0.0,1.0
2001-11-29,59.25,59.75,58.63,58.63,812000,35.7201973268726,36.0216335912344,35.346416359064,35.346416359064,1346885.05664569,0.26,1.0
2001-11-30,59.2,59.51,58.85,59.26,546800,35.6900537004364,35.8769441843407,35.4790483153832,35.7262260521598,906991.070164856,0.0,1.0
2001-12-03,58.43,59.06,58.3,59.06,730600,35.2258418533193,35.6056515464151,35.1474684245852,35.6056515464151,1211864.80589328,0.0,1.0
2001-12-04,58.5,58.66,56.95,58.2,550000,35.2680429303299,35.3645025349257,34.3335905108083,35.0871811717128,912298.991570356,0.0,1.0
2001-12-05,58.5,59.2,58.08,58.5,807100,35.2680429303299,35.6900537004364,35.014836468266,35.2680429303299,1338757.30199352,0.0,1.0
2001-12-06,59.28,59.4,58.0,59.4,809700,35.7382835027343,35.8106282061811,34.9666066659681,35.8106282061811,1343069.98813549,0.0,1.0
2001-12-07,59.6,59.81,58.57,59.81,921700,35.9312027119258,36.0578059429578,35.3102440073406,36.0578059429578,1528847.237328,0.0,1.0
2001-12-10,58.95,59.8,58.64,59.15,642900,35.5393355682555,36.0517772176706,35.3524450843512,35.6599100740002,1066394.58487379,0.0,1.0
2001-12-11,60.15,60.8,58.55,59.1,1041400,36.2627826027238,36.6546497463941,35.2981865567661,35.6297664475641,1727396.67240249,0.0,1.0
2001-12-12,59.94,61.15,59.7,60.5,1170900,36.1361793716919,36.8656551314474,35.9914899647982,36.4737879877771,1942201.61678133,0.0,1.0
2001-12-13,58.83,59.95,58.65,59.94,802500,35.4669908648087,36.1422080969791,35.3584738096384,36.1361793716919,1331127.16497311,0.0,1.0
2001-12-14,59.17,59.5,57.66,58.5,851000,35.6719675245747,35.8709154590535,34.7616300062021,35.2680429303299,1411575.34877522,0.0,1.0
2001-12-17,60.13,60.13,58.75,59.2,728500,36.2507251521494,36.2507251521494,35.4187610625108,35.6900537004364,1208381.48247092,0.0,1.0
2001-12-18,60.28,60.6,59.7,60.2,769600,36.3411560314579,36.5340752406494,35.9914899647982,36.29292622916,1276555.09802281,0.0,1.0
2001-12-19,61.46,61.7,59.91,60.0,1489100,37.0525456153517,37.1972350222454,36.1180931958302,36.1723517234153,2470008.05154076,0.0,1.0
2001-12-20,62.07,62.73,61.67,61.9,865400,37.4202978578731,37.8181937268307,37.1791488463837,37.3178095279901,1435460.99509998,0.0,1.0
2001-12-21,60.5,62.08,60.5,62.08,1664400,36.4737879877771,37.4263265831603,36.4737879877771,37.4263265831603,2760782.62103582,0.0,1.0
2001-12-24,61.05,61.65,60.66,61.05,319200,36.805367878575,37.1670913958092,36.5702475923729,36.805367878575,529465.160198651,0.0,1.0
2001-12-26,61.46,62.5,60.75,60.8,357600,37.0525456153517,37.6795330452243,36.624506119958,36.6546497463941,593160.217064654,0.0,1.0
2001-12-27,62.29,62.6,61.45,61.47,340300,37.5529298141923,37.7398202980966,37.0465168900645,37.058574340639,564464.266966168,0.0,1.0
2001-12-28,62.8,63.3,61.5,61.9,381000,37.8603948038413,38.1618310682031,37.0766605165007,37.3178095279901,631974.392342374,0.0,1.0
2001-12-31,62.83,63.72,62.15,62.15,649300,37.878480979703,38.415037530267,37.468527660171,37.468527660171,1077010.42768479,0.0,1.0
2002-01-02,62.5,62.88,61.98,62.33,599800,37.6795330452243,37.9086246061392,37.366039330288,37.5770447153412,994903.518443453,0.0,1.0
2002-01-03,61.48,62.33,61.05,62.33,1293500,37.0646030659262,37.5770447153412,36.805367878575,37.5770447153412,2145561.35562956,0.0,1.0
2002-01-04,60.98,61.48,60.3,61.48,1082000,36.7631668015644,37.0646030659262,36.3532134820324,37.0646030659262,1794740.92523477,0.0,1.0
2002-01-07,60.68,61.6,60.15,60.75,657300,36.5823050429473,37.136947769373,36.2627826027238,36.624506119958,1090280.23119854,0.0,1.0
2002-01-08,60.01,60.55,59.4,60.25,732300,36.1783804487025,36.5039316142133,35.8106282061811,36.3230698555962,1214684.63913995,0.0,1.0
2002-01-09,59.93,61.37,59.7,59.9,1087200,36.1301506464046,36.9982870877666,35.9914899647982,36.1120644705429,1803366.29751871,0.0,1.0
2002-01-10,61.3,61.4,60.0,60.0,599400,36.9560860107559,37.0163732636283,36.1723517234153,36.1723517234153,994240.028267768,0.0,1.0
2002-01-11,61.5,61.64,60.45,61.5,655300,37.0766605165007,37.161062670522,36.4436443613409,37.0766605165007,1086962.7803201,0.0,1.0
2002-01-14,61.17,61.47,60.85,61.25,498200,36.8777125820219,37.058574340639,36.6847933728303,36.9259423843198,826377.01381882,0.0,1.0
2002-01-15,62.35,62.5,61.5,61.65,977500,37.5891021659157,37.6795330452243,37.0766605165007,37.1670913958092,1621404.11683641,0.0,1.0
2002-01-16,62.25,62.32,61.35,61.35,1234400,37.5288149130434,37.571015990054,36.9862296371921,36.9862296371921,2047530.68217172,0.0,1.0
2002-01-17,62.51,62.75,62.2,62.26,830800,37.6855617705115,37.8302511774052,37.4986712866072,37.5348436383306,1378069.094903,0.0,1.0
2002-01-18,62.89,63.2,62.24,62.31,834000,37.9146533314265,38.1015438153308,37.5227861877561,37.5649872647668,1383377.0163085,0.0,1.0
2002-01-22,63.41,63.5,62.77,62.77,627600,38.2281470463627,38.2824055739478,37.8423086279796,37.8423086279796,1041016.08565374,0.0,1.0
2002-01-23,63.21,63.5,62.56,63.5,1077800,38.107572540618,38.2824055739478,37.7157053969477,38.2824055739478,1787774.27839005,0.0,1.0
2002-01-24,63.0,64.0,62.75,63.3,778800,37.980969309586,38.5838418383096,37.8302511774052,38.1618310682031,1291815.37206363,0.0,1.0
2002-01-25,65.0,65.0,62.91,63.05,933900,39.1867143670332,39.1867143670332,37.9267107820009,38.0111129360222,1549083.68768647,0.0,1.0
2002-01-28,63.91,65.19,63.51,65.19,856700,38.5295833107245,39.3012601474907,38.2884342992351,39.3012601474907,1421030.08377877,0.0,1.0
2002-01-29,62.95,65.64,62.75,64.15,1533300,37.9508256831499,39.5725527854163,37.8302511774052,38.6742727176182,2543323.71595423,0.0,1.0
2002-01-30,63.89,64.1,62.08,63.2,1341400,38.51752586015,38.644129091182,37.4263265831603,38.1015438153308,2225014.30416814,0.0,1.0
2002-01-31,66.19,66.19,63.89,63.89,1034700,39.9041326762143,39.9041326762143,38.51752586015,38.51752586015,1716283.21195972,0.0,1.0
2002-02-01,65.65,66.9,65.4,66.9,1041100,39.5785815107036,40.332172171608,39.4278633785227,40.332172171608,1726899.05477072,0.0,1.0
2002-02-04,64.85,66.1,64.4,66.1,1199900,39.0962834877247,39.8498741486292,38.8249908497991,39.8498741486292,1990304.65451867,0.0,1.0
2002-02-05,63.37,65.48,62.96,65.0,1127200,38.2040321452138,39.4760931808205,37.9568544084371,39.1867143670332,1869715.31508746,0.0,1.0
2002-02-06,63.05,63.8,62.69,63.17,1078400,38.0111129360222,38.4632673325649,37.7940788256817,38.0834576394691,1788769.51365359,0.0,1.0
2002-02-07,63.79,63.97,62.2,62.62,1248100,38.4572386072777,38.5657556624479,37.4986712866072,37.7518777486711,2070255.22068902,0.0,1.0
2002-02-08,64.59,64.89,63.36,63.79,957200,38.9395366302566,39.1203983888736,38.1980034199265,38.4572386072777,1587731.99042026,0.0,1.0
2002-02-11,66.43,66.9,64.26,64.6,897600,40.048822083108,40.332172171608,38.7405886957778,38.9455653555438,1488871.95424282,0.0,1.0
2002-02-12,65.9,66.65,65.39,66.1,414600,39.7292996428845,40.1814540394271,39.4218346532354,39.8498741486292,687707.567100126,0.0,1.0
2002-02-13,67.0,67.65,65.88,65.9,646800,40.3924594244804,40.7843265681507,39.71724219231,39.7292996428845,1072863.61408674,0.0,1.0
2002-02-14,67.67,68.25,66.31,67.45,1282200,40.7963840187252,41.1460500853849,39.9764773796611,40.663752062406,2126817.75816638,0.0,1.0
2002-02-15,66.6,67.8,66.09,67.8,1261300,40.151310412991,40.8747574474593,39.8438454233419,40.8747574474593,2092150.39648671,0.0,1.0
2002-02-19,65.49,66.45,65.4,65.6,929800,39.4821219061078,40.0608795336824,39.4278633785227,39.5484378842674,1542282.91338567,0.0,1.0
2002-02-20,66.25,66.3,65.0,66.3,985500,39.9403050279377,39.9704486543739,39.1867143670332,39.9704486543739,1634673.92035016,0.0,1.0
2002-02-21,65.85,66.45,65.3,65.6,631300,39.6991560164483,40.0608795336824,39.3675761256503,39.5484378842674,1047153.36977885,0.0,1.0
2002-02-22,65.9,66.25,64.9,65.85,822500,39.7292996428845,39.9403050279377,39.1264271141609,39.6991560164483,1364301.67375749,0.0,1.0
2002-02-25,67.0,67.05,65.8,65.9,613200,40.3924594244804,40.4226030509166,39.6690123900121,39.7292996428845,1017130.43932899,0.0,1.0
2002-02-26,67.2,67.8,66.8,67.3,601400,40.5130339302251,40.8747574474593,40.2718849187357,40.5733211830975,997557.479146205,0.0,1.0
2002-02-27,67.64,68.68,66.9,66.95,561900,40.7782978428635,41.405285272736,40.332172171608,40.3623157980442,932037.82429706,0.0,1.0
2002-02-28,67.0,68.5,66.91,67.48,842900,40.5492062819485,41.4570243330369,40.4947371988832,40.8397080582968,1392735.02932019,0.26,1.0
2002-03-01,67.31,67.46,66.01,66.9,712900,40.7368220125068,40.8276038176156,39.9500463682302,40.4886850785426,1177934.27737853,0.0,1.0
2002-03-04,68.54,69.0,67.33,67.46,971800,41.4812328143993,41.7596303500664,40.748926253188,40.8276038176156,1605718.23643773,0.0,1.0
2002-03-05,68.27,69.45,68.03,68.54,626100,41.3178255652034,42.0319757653929,41.1725746770292,41.4812328143993,1034513.46762056,0.0,1.0
2002-03-06,68.56,68.75,67.5,68.1,687500,41.4933370550805,41.6083273415517,40.851812298978,41.2149395194134,1135965.51507608,0.0,1.0
2002-03-07,67.57,68.32,66.4,68.31,1048100,40.8941771413621,41.3480861669063,40.1860790615132,41.3420340465657,1731789.75469272,0.0,1.0
2002-03-08,65.72,67.85,65.4,67.82,1498800,39.7745348783531,41.0636365108986,39.5808670274542,41.0454801498769,2476487.43853968,0.0,1.0
2002-03-11,65.7,66.0,65.2,65.35,1060900,39.7624306376719,39.9439942478896,39.4598246206425,39.5506064257513,1752939.36719159,0.0,1.0
2002-03-12,65.42,65.65,64.53,65.65,1079700,39.5929712681354,39.732170035969,39.054332557823,39.732170035969,1784002.86054931,0.0,1.0
2002-03-13,65.74,65.84,64.51,65.2,781700,39.7866391190343,39.8471603224402,39.0422283171418,39.4598246206425,1291613.44455996,0.0,1.0
2002-03-14,66.87,67.6,65.85,67.6,684800,40.4705287175209,40.9123335023839,39.8532124427808,40.9123335023839,1131504.2686896,0.0,1.0
2002-03-15,67.6,67.74,67.0,67.35,1140500,40.9123335023839,40.9970631871521,40.5492062819485,40.7610304938692,1884463.51991894,0.0,1.0
2002-03-18,67.66,67.9,67.21,67.35,1382100,40.9486462244274,41.0938971126016,40.6763008091009,40.7610304938692,2283662.45583513,0.0,1.0
2002-03-19,67.26,67.93,67.02,67.45,1042000,40.7065614108039,41.1120534736233,40.5613105226297,40.8215516972751,1721710.64248622,0.0,1.0
2002-03-20,66.84,67.35,66.5,67.02,776100,40.4523723564991,40.7610304938692,40.2466002649191,40.5613105226297,1282360.48909171,0.0,1.0
2002-03-21,66.65,67.06,66.44,67.06,674000,40.3373820700279,40.5855190039921,40.2102875428755,40.5855190039921,1113659.28314368,0.0,1.0
2002-03-22,66.71,67.3,66.15,66.15,561600,40.3736947920714,40.7307698921662,40.0347760529984,40.0347760529984,927939.248387969,0.0,1.0
2002-03-25,66.15,66.87,66.15,66.5,1037900,40.0347760529984,40.4705287175209,40.0347760529984,40.2466002649191,1714936.15723268,0.0,1.0
2002-03-26,66.45,67.22,65.8,66.1,1058900,40.2163396632161,40.6823529294415,39.8229518410778,40.0045154512955,1749634.74023864,0.0,1.0
2002-03-27,67.36,67.7,66.51,67.7,517700,40.7670826142097,40.9728547057898,40.2526523852597,40.9728547057898,855402.686770747,0.0,1.0
2002-03-28,68.12,68.19,67.25,67.6,704200,41.2270437600945,41.2694086024787,40.7005092904633,40.9123335023839,1163559.1501332,0.0,1.0
2002-04-01,68.05,68.1,66.9,68.1,538000,41.1846789177104,41.2149395194134,40.4886850785426,41.2149395194134,888944.650343175,0.0,1.0
2002-04-02,68.36,68.87,67.77,67.8,674600,41.3722946482687,41.6809527856387,41.0152195481739,41.0333759091957,1114650.67122956,0.0,1.0
2002-04-03,68.13,68.57,67.76,68.56,1427200,41.2330958804351,41.4993891754211,41.0091674278333,41.4933370550805,2358181.79362413,0.0,1.0
2002-04-04,68.5,68.7,68.05,68.05,1116500,41.4570243330369,41.5780667398487,41.1846789177104,41.1846789177104,1844807.99648356,0.0,1.0
2002-04-05,69.12,69.47,68.61,68.75,724400,41.8322557941535,42.0440800060741,41.5235976567834,41.6083273415517,1196935.88235798,0.0,1.0
2002-04-08,69.14,69.4,68.1,68.4,594300,41.8443600348347,42.00171516369,41.2149395194134,41.396503129631,981969.899068677,0.0,1.0
2002-04-09,69.75,69.95,69.15,69.15,871400,42.2135393756106,42.3345817824224,41.8504121551752,41.8504121551752,1439825.96339971,0.0,1.0
2002-04-10,69.31,69.98,68.8,69.79,1629900,41.9472460806247,42.3527381434442,41.6385879432546,42.237747856973,2693105.73530546,0.0,1.0
2002-04-11,68.45,69.7,68.27,69.31,1653300,41.426763731334,42.1832787739077,41.3178255652034,41.9472460806247,2731769.87065496,0.0,1.0
2002-04-12,68.62,69.19,68.05,68.63,649700,41.529649777124,41.8746206365376,41.1846789177104,41.5357018974646,1073508.06566535,0.0,1.0
2002-04-15,67.53,69.25,66.79,69.25,1141100,40.8699686599998,41.9109333585811,40.4221117547962,41.9109333585811,1885454.90800483,0.0,1.0
2002-04-16,68.65,68.8,67.79,68.0,880500,41.5478061381458,41.6385879432546,41.0273237888551,41.1544183160075,1454862.01603562,0.0,1.0
2002-04-17,69.83,69.96,68.85,69.4,824600,42.2619563383353,42.340633902763,41.6688485449576,42.00171516369,1362497.69270071,0.0,1.0
2002-04-18,69.29,69.98,68.27,69.81,770300,41.9351418399435,42.3527381434442,41.3178255652034,42.2498520976541,1272777.07092815,0.0,1.0
2002-04-19,69.68,69.98,69.43,69.8,554500,42.1711745332265,42.3527381434442,42.0198715247117,42.2437999773135,916207.822705,0.0,1.0
2002-04-22,69.97,70.24,69.7,69.83,1189600,42.3466860231036,42.5100932722995,42.1832787739077,42.2619563383353,1965592.11161383,0.0,1.0
2002-04-23,68.86,69.97,68.79,69.97,1019100,41.6749006652981,42.3466860231036,41.632535822914,42.3466860231036,1683872.66387496,0.0,1.0
2002-04-24,69.2,69.63,68.7,68.76,860000,41.8806727568782,42.1409139315235,41.5780667398487,41.6143794618923,1420989.5897679,0.0,1.0
2002-04-25,68.07,68.87,67.8,68.8,1292000,41.1967831583916,41.6809527856387,41.0333759091957,41.6385879432546,2134789.0116048,0.0,1.0
2002-04-26,68.19,68.35,67.6,67.88,776700,41.2694086024787,41.3662425279281,40.9123335023839,41.0817928719204,1283351.87717759,0.0,1.0
2002-04-29,67.1,68.5,67.1,67.9,1020500,40.6097274853544,41.4570243330369,40.6097274853544,41.0938971126016,1686185.90274203,0.0,1.0
2002-04-30,69.3,69.85,67.39,67.4,1009600,41.9411939602841,42.2740605790165,40.7852389752315,40.7912910955721,1668175.68584845,0.0,1.0
2002-05-01,69.0,69.4,67.85,69.3,992500,41.7596303500664,42.00171516369,41.0636365108986,41.9411939602841,1639921.12540074,0.0,1.0
2002-05-02,68.59,69.3,67.89,68.85,783000,41.5114934161022,41.9411939602841,41.087844992261,41.6688485449576,1293761.45207938,0.0,1.0
2002-05-03,68.14,68.74,67.53,68.59,550900,41.2391480007757,41.6022752212111,40.8699686599998,41.5114934161022,910259.494189694,0.0,1.0
2002-05-06,67.85,68.8,67.7,68.14,521900,41.0636365108986,41.6385879432546,40.9728547057898,41.2391480007757,862342.403371939,0.0,1.0
2002-05-07,65.74,68.35,65.6,68.1,1322400,39.7866391190343,41.3662425279281,39.701909434266,41.2149395194134,2185019.34128962,0.0,1.0
2002-05-08,67.18,67.49,66.08,66.08,857400,40.6581444480791,40.8457601786374,39.9924112106143,39.9924112106143,1416693.57472907,0.0,1.0
2002-05-09,66.41,67.24,66.2,66.75,597400,40.1921311818538,40.6944571701227,40.0650366547014,40.3979032734338,987092.070845747,0.0,1.0
2002-05-10,65.8,66.7,65.51,66.34,789000,39.8229518410778,40.3676426717309,39.6474403512007,40.1497663394696,1303675.33293822,0.0,1.0
2002-05-13,67.19,67.37,65.7,65.81,529500,40.6641965684197,40.7731347345503,39.7624306376719,39.8290039614184,874899.985793144,0.0,1.0
2002-05-14,66.81,67.7,66.0,67.7,873000,40.4342159954773,40.9728547057898,39.9439942478896,40.9728547057898,1442469.66496207,0.0,1.0
2002-05-15,65.9,66.95,65.89,66.7,1111400,39.8834730444837,40.5189456802456,39.8774209241431,40.3676426717309,1836381.19775354,0.0,1.0
2002-05-16,66.54,66.9,65.31,66.35,1529300,40.2708087462814,40.4886850785426,39.5263979443889,40.1558184598102,2526882.99957215,0.0,1.0
2002-05-17,67.0,67.3,66.6,66.6,672300,40.5492062819485,40.7307698921662,40.307121468325,40.307121468325,1110850.35023367,0.0,1.0
2002-05-20,66.39,66.95,66.16,66.8,787300,40.1800269411726,40.5189456802456,40.040828173339,40.4281638751367,1300866.40002822,0.0,1.0
2002-05-21,65.24,66.65,65.19,66.4,1148800,39.4840331020048,40.3373820700279,39.4537725003019,40.1860790615132,1898177.72177368,0.0,1.0
2002-05-22,64.99,65.24,64.47,64.8,849500,39.3327300934901,39.4840331020048,39.0180198357794,39.2177398070189,1403640.29826492,0.0,1.0
2002-05-23,65.68,66.5,65.0,65.5,1001600,39.7503263969907,40.2466002649191,39.3387822138307,39.6413882308601,1654957.17803666,0.0,1.0
2002-05-24,65.35,66.19,65.34,65.6,528100,39.5506064257513,40.0589845343608,39.5445543054107,39.701909434266,872586.746926079,0.0,1.0
2002-05-28,65.3,65.62,64.57,65.25,717100,39.5203458240483,39.7140136749472,39.0785410391853,39.4900852223454,1184873.99397972,0.0,1.0
2002-05-29,65.5,66.75,65.3,65.3,911800,39.6413882308601,40.3979032734338,39.5203458240483,39.5203458240483,1506579.42784927,0.0,1.0
2002-05-30,65.07,65.99,64.6,65.47,606000,39.5385021850701,40.097522040768,39.2529159544418,39.7815542962431,997316.990295344,0.26,1.0
2002-05-31,66.0,66.4,64.89,65.07,908400,40.1035983435474,40.3466504547204,39.4291287350423,39.5385021850701,1494988.04287837,0.0,1.0
2002-06-03,64.73,66.15,64.38,66.15,757000,39.3319078905731,40.1947428852373,39.1192372932967,40.1947428852373,1245823.3690653,0.0,1.0
2002-06-04,63.61,64.2,61.35,62.25,1547100,38.6513619792886,39.0098638432688,37.2781175511611,37.8249848013004,2546120.65294707,0.0,1.0
2002-06-05,63.65,64.2,63.5,63.82,734700,38.6756671904059,39.0098638432688,38.584522648716,38.7789643376545,1209123.42041252,0.0,1.0
2002-06-06,63.12,64.14,63.01,63.7,700500,38.3536231431017,38.9734060265929,38.2867838125291,38.7060487043025,1152839.19422754,0.0,1.0
2002-06-07,63.0,63.25,62.42,62.95,869600,38.2807075097498,38.4326150792329,37.9282819485489,38.2503259958531,1431133.42369774,0.0,1.0
2002-06-10,63.0,63.5,62.68,63.2,892900,38.2807075097498,38.584522648716,38.0862658208114,38.4022335653363,1469479.10995827,0.0,1.0
2002-06-11,60.8,63.39,60.8,63.1,1379500,36.9439208982982,38.5176833181435,36.9439208982982,38.341470537543,2270295.02988849,0.0,1.0
2002-06-12,61.3,61.45,60.58,60.9,1121200,37.2477360372645,37.3388805789543,36.810242237153,37.0046839260914,1845201.00580716,0.0,1.0
2002-06-13,59.6,61.12,59.51,61.12,697500,36.2147645647791,37.1383625872366,36.1600778397652,37.1383625872366,1147901.9814043,0.0,1.0
2002-06-14,59.93,60.5,57.25,57.8,959700,36.4152825564969,36.7616318149184,34.7868334116377,35.1210300645006,1579414.38215584,0.0,1.0
2002-06-17,62.17,62.24,59.95,60.05,735500,37.7763743790658,37.818908498521,36.4274351620555,36.4881981898488,1210440.01049872,0.0,1.0
2002-06-18,61.94,62.45,61.45,61.5,908200,37.6366194151413,37.9465108568869,37.3388805789543,37.369262092851,1494658.89535682,0.0,1.0
2002-06-19,61.81,62.24,60.9,61.74,934800,37.5576274790101,37.818908498521,37.0046839260914,37.5150933595548,1538435.51572291,0.0,1.0
2002-06-20,60.83,61.8,60.54,61.8,810800,36.9621498066362,37.5515511762307,36.7859370260357,37.5515511762307,1334364.05236215,0.0,1.0
2002-06-21,60.92,61.96,59.8,59.8,1006900,37.0168365316501,37.6487720206999,36.3362906203657,36.3362906203657,1657093.19724155,0.0,1.0
2002-06-24,60.35,60.93,59.26,60.32,939500,36.6704872732286,37.0229128344294,36.0081702702821,36.6522583648906,1546170.48247933,0.0,1.0
2002-06-25,59.12,61.6,59.12,60.47,685000,35.9231020313715,37.4300251206442,35.9231020313715,36.7434029065804,1127330.26130744,0.0,1.0
2002-06-26,58.98,59.68,57.6,59.12,989700,35.838033792461,36.2633749870137,34.9995040089141,35.9231020313715,1628786.51038829,0.0,1.0
2002-06-27,58.04,59.36,57.75,59.18,1192700,35.2668613312044,36.0689332980753,35.090648550604,35.9595598480475,1962871.24476115,0.0,1.0
2002-06-28,59.47,59.6,57.84,57.84,1267300,36.1357726286479,36.2147645647791,35.1453352756179,35.1453352756179,2085643.27029916,0.0,1.0
2002-07-01,58.63,59.35,58.35,58.7,789600,35.6253631951846,36.062856995296,35.4552267173635,35.6678973146399,1299474.41507789,0.0,1.0
2002-07-02,57.15,59.12,56.65,59.12,954100,34.7260703838444,35.9231020313715,34.4222552448782,35.9231020313715,1570198.25155246,0.0,1.0
2002-07-03,55.95,56.98,55.44,56.7,978100,33.9969140503254,34.6227732365959,33.6870226085798,34.4526367587748,1609695.95413841,0.0,1.0
2002-07-05,58.3,58.3,56.11,56.7,750400,35.4248452034669,35.4248452034669,34.0941348947946,34.4526367587748,1234961.50085417,0.0,1.0
2002-07-08,58.2,59.03,57.2,58.3,750000,35.3640821756736,35.8684153063576,34.7564518977411,35.4248452034669,1234303.20581107,0.0,1.0
2002-07-09,56.64,58.65,56.6,58.13,749300,34.4161789420988,35.6375158007432,34.3918737309815,35.3215480562183,1233151.18948565,0.0,1.0
2002-07-10,54.35,57.35,54.23,56.7,1224900,33.0247056056333,34.8475964394309,32.9517899722814,34.4526367587748,2015863.99573064,0.0,1.0
2002-07-11,54.73,55.35,53.57,54.1,1224000,33.2556051112477,33.6323358835659,32.550753988846,32.8727980361502,2014382.83188366,0.0,1.0
2002-07-12,54.5,55.11,53.55,55.02,1162300,33.1158501473232,33.4865046168621,32.5386013832873,33.4318178918481,1912840.82148561,0.0,1.0
2002-07-15,54.65,54.65,51.85,54.25,1216300,33.2069946890131,33.2069946890131,31.505629910802,32.9639425778401,2001710.652304,0.0,1.0
2002-07-16,53.24,54.66,53.05,54.44,1691100,32.3502359971282,33.2130709917924,32.234786244321,33.0793923306473,2783106.8684628,0.0,1.0
2002-07-17,51.86,54.75,51.41,54.0,1141300,31.5117062135813,33.2677577168063,31.2382725885117,32.8120350083569,1878280.3317229,0.0,1.0
2002-07-18,50.15,52.2,50.12,51.8,1437900,30.4726584383167,31.7183005080784,30.4544295299787,31.4752483969054,2366406.10618098,0.0,1.0
2002-07-19,49.53,51.34,49.18,49.4,1220400,30.0959276659985,31.1957384690564,29.8832570687221,30.0169357298673,2008458.17649577,0.0,1.0
2002-07-22,48.0,50.94,47.37,49.55,1416700,29.1662533407617,30.9526863578834,28.7834462656642,30.1080802715572,2331516.46889672,0.0,1.0
2002-07-23,45.5,48.49,44.5,48.3,1915000,27.6471776459304,29.4639921769487,27.0395473679979,29.3485424241415,3151587.51883759,0.0,1.0
2002-07-24,46.25,46.69,43.5,43.6,3397000,28.1029003543798,28.3702576766701,26.4319170900653,26.4926801178586,5590570.65352027,0.0,1.0
2002-07-25,46.2,47.25,45.12,46.25,2367200,28.0725188404832,28.7105306323123,27.416278140316,28.1029003543798,3895790.06506128,0.0,1.0
2002-07-26,48.7,48.7,46.2,46.5,1118900,29.5915945353145,29.5915945353145,28.0725188404832,28.2548079238629,1841415.80930934,0.0,1.0
2002-07-29,51.35,51.88,49.25,49.5,1845400,31.2018147718357,31.52385881914,29.9257911881774,30.0776987576605,3037044.18133833,0.0,1.0
2002-07-30,50.73,51.9,49.8,50.5,2284100,30.8250839995175,31.5360114246986,30.2599878410403,30.6853290355931,3759029.26985742,0.0,1.0
2002-07-31,50.6,50.85,49.72,50.8,2064600,30.7460920633863,30.8979996328695,30.2113774188057,30.8676181189728,3397789.86495671,0.0,1.0
2002-08-01,50.89,51.4,49.98,50.74,1198300,30.9223048439868,31.2321962857323,30.3693612910681,30.8311603022969,1972087.37536454,0.0,1.0
2002-08-02,48.83,51.15,48.51,50.89,1046000,29.6705864714457,31.0802887162492,29.4761447825073,30.9223048439868,1721441.53770451,0.0,1.0
2002-08-05,47.37,49.2,46.94,48.86,835100,28.7834462656642,29.8954096742808,28.5221652461532,29.6888153797837,1374355.47623043,0.0,1.0
2002-08-06,47.76,49.25,40.1,47.73,1137100,29.0204220740579,29.9257911881774,24.3659741450947,29.0021931657199,1871368.23377036,0.0,1.0
2002-08-07,47.95,48.75,46.7,48.24,867900,29.1358718268651,29.6219760492111,28.3763339794494,29.3120846074655,1428335.66976457,0.0,1.0
2002-08-08,49.4,49.68,48.0,48.48,1606300,30.0169357298673,30.1870722076884,29.1662533407617,29.4579158741693,2643548.31932576,0.0,1.0
2002-08-09,50.5,50.89,48.86,49.41,1433700,30.6853290355931,30.9223048439868,29.6888153797837,30.0230120326466,2359494.00822844,0.0,1.0
2002-08-12,50.19,50.5,49.46,50.5,534600,30.496963649434,30.6853290355931,30.0533935465432,30.6853290355931,879811.325102129,0.0,1.0
2002-08-13,49.38,51.2,49.26,49.97,1160300,30.0047831243086,31.1106702301458,29.9318674909567,30.3632849882888,1909549.34627011,0.0,1.0
2002-08-14,50.25,50.25,48.83,49.56,1321100,30.5334214661099,30.5334214661099,29.6705864714457,30.1141565743365,2174183.95359601,0.0,1.0
2002-08-15,50.53,51.1,50.04,50.5,1065700,30.703557943931,31.0499072023526,30.4058191077441,30.6853290355931,1753862.56857714,0.0,1.0
2002-08-16,50.09,50.57,49.88,50.53,707400,30.4362006216407,30.7278631550483,30.3085982632749,30.703557943931,1164194.783721,0.0,1.0
2002-08-19,52.35,52.7,50.08,50.09,1540100,31.8094450497683,32.0221156470447,30.4301243188614,30.4362006216407,2534600.48969283,0.0,1.0
2002-08-20,51.49,52.9,50.0,52.35,1125400,31.2868830107463,32.1436417026312,30.3815138966268,31.8094450497683,1852113.1037597,0.0,1.0
2002-08-21,51.54,52.37,50.8,52.0,789900,31.3172645246429,31.8215976553269,30.8676181189728,31.5967744524919,1299968.13636022,0.0,1.0
2002-08-22,53.87,53.98,51.54,51.7,934300,32.7330430722257,32.7998824027983,31.3172645246429,31.4144853691121,1537612.64691904,0.0,1.0
2002-08-23,52.28,53.74,52.2,53.73,769300,31.766910930313,32.6540511360945,31.7183005080784,32.6479748333152,1266065.94164061,0.0,1.0
2002-08-26,53.3,54.0,51.64,52.31,859500,32.3866938138042,32.8120350083569,31.3780275524362,31.785139838651,1414511.47385948,0.0,1.0
2002-08-27,51.58,53.91,51.41,53.5,1247000,31.3415697357602,32.757348283343,31.2382725885117,32.5082198693907,2052234.79686187,0.0,1.0
2002-08-28,50.49,51.7,50.08,51.47,880100,30.6792527328137,31.4144853691121,30.4301243188614,31.2747304051876,1448413.6685791,0.0,1.0
2002-08-29,50.47,51.16,48.9,49.5,1179500,30.8250839995175,31.2465087659068,29.8661899658492,30.2326462844486,1931198.79254609,0.26,1.0
2002-08-30,50.02,51.02,49.95,50.28,954700,30.550241760568,31.161002291567,30.5074885233981,30.7090394986277,1563133.09643387,0.0,1.0
2002-09-03,48.17,49.5,48.17,49.5,776800,29.4203347782199,30.2326462844486,29.4203347782199,30.2326462844486,1271856.90720628,0.0,1.0
2002-09-04,48.7,48.7,46.95,47.87,1153100,29.7440378596494,29.7440378596494,28.6752069304012,29.2371066189203,1887973.99549376,0.0,1.0
2002-09-05,46.13,47.87,46.05,47.7,1457400,28.1743832949821,29.2371066189203,28.1255224525021,29.1332773286504,2386205.27363854,0.0,1.0
2002-09-06,46.48,47.5,46.13,47.25,1420500,28.3881494808317,29.0111252224506,28.1743832949821,28.8584350897009,2325788.79594041,0.0,1.0
2002-09-09,47.49,47.6,44.45,45.0,8685100,29.0050176171406,29.0722012755505,27.1483056029038,27.4842238949532,14220139.5787554,0.0,1.0
2002-09-10,48.91,48.97,47.65,48.21,7144500,29.8722975711592,29.9089432030191,29.1027393021005,29.4447651994599,11697710.7022853,0.0,1.0
2002-09-11,48.68,49.49,48.2,49.45,1911700,29.7318226490294,30.2265386791386,29.4386575941499,30.2021082578986,3130031.98958063,0.0,1.0
2002-09-12,47.83,48.4,47.7,48.34,1896100,29.2126761976803,29.5608097003497,29.1332773286504,29.5241640684898,3104490.06404971,0.0,1.0
2002-09-13,48.2,48.78,47.35,47.5,1881700,29.4386575941499,29.7928987021293,28.9195111428008,29.0111252224506,3080912.90202117,0.0,1.0
2002-09-16,48.5,48.72,47.6,48.1,1191700,29.6218857534496,29.7562530702694,29.0722012755505,29.37758154105,1951173.8881536,0.0,1.0
2002-09-17,47.45,49.6,47.25,49.5,1917000,28.9805871959007,30.2937223375485,28.8584350897009,30.2326462844486,3138709.69504947,0.0,1.0
2002-09-18,47.5,47.8,46.77,47.0,1564100,29.0111252224506,29.1943533817503,28.5652700348214,28.7057449569512,2560905.49505836,0.0,1.0
2002-09-19,45.75,47.45,45.6,47.25,1278500,27.9422942932025,28.9805871959007,27.8506802135526,28.8584350897009,2093291.7814923,0.0,1.0
2002-09-20,44.99,46.47,44.9,46.15,1677500,27.4781162896432,28.3820418755217,27.4231478418533,28.186598505602,2746575.64603312,0.0,1.0
2002-09-23,44.5,45.2,44.06,44.2,1157600,27.1788436294538,27.606376001153,26.9101089958142,26.9956154701541,1895341.85862768,0.0,1.0
2002-09-24,42.58,44.7,42.4,44.25,1875800,26.0061834099358,27.3009957356536,25.8962465143559,27.026153496704,3071252.81480114,0.0,1.0
2002-09-25,42.9,43.48,41.59,43.0,2790700,26.2016267798554,26.5558678878348,25.4015304842468,26.2627028329553,4569221.2550728,0.0,1.0
2002-09-26,44.14,44.32,43.2,43.25,1626500,26.9589698382941,27.0689067338739,26.3848549391551,26.4153929657051,2663073.19718204,0.0,1.0
2002-09-27,42.33,44.2,42.26,44.15,1042600,25.853493277186,26.9956154701541,25.8107400400161,26.9650774436041,1707052.02298309,0.0,1.0
2002-09-30,41.0,42.34,39.1,42.34,3288300,25.0411817709574,25.859600882496,23.8807367620594,25.859600882496,5383943.18739237,0.0,1.0
2002-10-01,43.14,43.14,40.72,41.45,1436100,26.3482093072952,26.3482093072952,24.8701688222777,25.3160240099069,2351330.72147133,0.0,1.0
2002-10-02,41.36,43.4,41.01,43.01,1418800,25.261055562117,26.5070070453549,25.0472893762674,26.2688104382653,2323005.38097871,0.0,1.0
2002-10-03,39.96,41.52,39.65,41.1,1827300,24.4059908187185,25.3587772470769,24.2166550541088,25.1022578240573,2991843.62324668,0.0,1.0
2002-10-04,38.64,40.9,37.69,40.55,1449500,23.5997869177998,24.9801057178575,23.0195644133508,24.7663395320079,2373270.58058123,0.0,1.0
2002-10-07,37.53,39.35,37.49,38.65,1560700,22.921842728391,24.0334268948091,22.897412307151,23.6058945231098,2555338.66513495,0.0,1.0
2002-10-08,39.52,40.2,38.1,38.5,1515100,24.1372561850789,24.5525733461582,23.2699762310604,23.51428044346,2480677.65204458,0.0,1.0
2002-10-09,37.38,38.97,37.25,38.69,1372900,22.8302286487412,23.8013378930295,22.7508297797113,23.6303249443498,2247853.17701273,0.0,1.0
2002-10-10,40.27,40.45,37.28,37.33,1499900,24.5953265833282,24.705263478908,22.7691525956413,22.7996906221912,2455790.64768111,0.0,1.0
2002-10-11,43.27,44.5,41.25,41.25,2033500,26.427608176325,27.1788436294538,25.1938719037071,25.1938719037071,3329455.48507204,0.0,1.0
2002-10-14,43.76,44.02,42.66,43.0,1483900,26.7268808365145,26.8856785745743,26.0550442524157,26.2627028329553,2429593.80098274,0.0,1.0
2002-10-15,46.95,47.42,45.38,45.5,1317200,28.6752069304012,28.9622643799707,27.7163128967328,27.7896041604527,2156655.40444401,0.0,1.0
2002-10-16,44.95,46.8,44.95,46.0,2763000,27.4536858684033,28.5835928507514,27.4536858684033,28.0949844259522,4523867.96422623,0.0,1.0
2002-10-17,48.0,48.35,46.16,46.5,2295500,29.3165054879501,29.5302716737998,28.192706110912,28.4003646914517,3758428.84975799,0.0,1.0
2002-10-18,48.0,48.55,46.85,48.01,1364800,29.3165054879501,29.6524237799995,28.6141308773013,29.3226130932601,2234591.02337168,0.0,1.0
2002-10-21,49.3,49.59,47.0,47.1,1375000,30.1104941782488,30.2876147322385,28.7057449569512,28.7668210100511,2251291.5131419,0.0,1.0
2002-10-22,48.1,48.91,47.6,48.3,1333500,29.37758154105,29.8722975711592,29.0722012755505,29.4997336472498,2183343.44201798,0.0,1.0
2002-10-23,48.16,48.22,46.31,47.2,1670100,29.4142271729099,29.4508728047699,28.2843201905619,28.827897063151,2734459.60443512,0.0,1.0
2002-10-24,47.32,49.0,47.0,48.15,1318700,28.9011883268708,29.9272660189491,28.7057449569512,29.4081195676,2159111.35882198,0.0,1.0
2002-10-25,47.88,48.18,45.5,46.3,1634100,29.2432142242302,29.4264423835299,27.7896041604527,28.2782125852519,2675516.69936377,0.0,1.0
2002-10-28,47.4,49.32,47.12,49.1,1211200,28.9500491693507,30.1227093888687,28.779036220671,29.988342072049,1983101.29506725,0.0,1.0
2002-10-29,44.4,46.94,44.25,46.14,4131200,27.1177675763539,28.6690993250912,27.026153496704,28.1804909002921,6764025.81752131,0.0,1.0
2002-10-30,40.17,42.16,38.94,42.0,8045600,24.5342505302283,25.7496639869162,23.7830150770995,25.6519423019564,13173084.3622796,0.0,1.0
2002-10-31,39.5,40.18,39.4,40.18,3861600,24.125040974459,24.5403581355382,24.0639649213591,24.5403581355382,6322608.95065363,0.0,1.0
2002-11-01,41.1,41.48,38.3,39.5,2952100,25.1022578240573,25.3343468258369,23.3921283372602,24.125040974459,4833481.94614269,0.0,1.0
2002-11-04,42.99,44.2,41.9,42.1,2624600,26.2565952276453,26.9956154701541,25.5908662488565,25.7130183550562,4297265.24028526,0.0,1.0
2002-11-05,42.5,43.3,41.94,42.85,1377700,25.9573225674558,26.445930992255,25.6152966700964,26.1710887533055,2255712.23102225,0.0,1.0
2002-11-06,44.37,44.95,42.26,43.25,2665100,27.0994447604239,27.4536858684033,25.8107400400161,26.4153929657051,4363576.00849053,0.0,1.0
2002-11-07,42.68,44.37,42.3,44.37,1393600,26.0672594630356,27.0994447604239,25.835170461256,27.0994447604239,2281745.34742877,0.0,1.0
2002-11-08,42.63,43.17,41.65,42.63,1374600,26.0367214364857,26.3665321232251,25.4381761161067,26.0367214364857,2250636.59197444,0.0,1.0
2002-11-11,41.66,42.65,41.63,41.9,757200,25.4442837214167,26.0489366471057,25.4259609054867,25.5908662488565,1239765.77000076,0.0,1.0
2002-11-12,43.38,44.16,41.91,41.91,1794600,26.4947918347349,26.9711850489141,25.5969738541664,25.5969738541664,2938303.81780688,0.0,1.0
2002-11-13,43.25,43.94,42.44,43.27,1359100,26.4153929657051,26.8368177320943,25.9206769355959,26.427608176325,2225258.39673538,0.0,1.0
2002-11-14,44.42,44.6,43.78,44.35,888400,27.1299827869738,27.2399196825537,26.7390960471345,27.0872295498039,1454579.91292747,0.0,1.0
2002-11-15,45.86,45.92,44.16,44.43,1116000,28.0094779516123,28.0461235834723,26.9711850489141,27.1360903922838,1827230.0572119,0.0,1.0
2002-11-18,44.9,45.74,44.76,45.74,1012500,27.4231478418533,27.9361866878925,27.3376413675135,27.9361866878925,1657769.20513176,0.0,1.0
2002-11-19,45.65,46.16,44.55,44.9,1051700,27.8812182401026,28.192706110912,27.2093816560037,27.4231478418533,1721951.47954279,0.0,1.0
2002-11-20,46.2,46.23,45.1,45.53,1322400,28.217136532152,28.235459348082,27.5452999480531,27.8079269763827,2165169.37962098,0.0,1.0
2002-11-21,47.03,47.43,45.88,46.2,1625300,28.7240677728811,28.9683719852807,28.0216931622323,28.217136532152,2661108.43367966,0.0,1.0
2002-11-22,48.07,48.9,46.91,46.91,1435800,29.35925872512,29.8661899658492,28.6507765091613,28.6507765091613,2350839.53059574,0.0,1.0
2002-11-25,47.53,48.29,47.1,48.0,1073000,29.0294480383806,29.4936260419398,28.7668210100511,29.3165054879501,1756826.03171001,0.0,1.0
2002-11-26,46.29,47.4,46.26,47.28,1132600,28.2721049799419,28.9500491693507,28.2537821640119,28.8767579056309,1854409.28566146,0.0,1.0
2002-11-27,47.39,47.39,45.77,46.26,984100,29.1088469074105,29.1088469074105,28.1137776525043,28.4147553900994,1602141.75258613,0.27,1.0
2002-11-29,49.06,49.06,47.38,47.38,770600,30.134628176357,30.134628176357,29.1027045046024,29.1027045046024,1254557.90523613,0.0,1.0
2002-12-02,50.1,50.14,48.89,50.0,2226700,30.7734380683955,30.7980076796278,30.0302073286199,30.7120140403149,3625128.5849848,0.0,1.0
2002-12-03,49.5,50.47,49.39,50.05,1962400,30.4048938999118,31.0007069722939,30.3373274690231,30.7427260543552,3194840.94632153,0.0,1.0
2002-12-04,48.78,50.0,48.3,49.5,1421900,29.9626408977312,30.7120140403149,29.6678055629442,30.4048938999118,2314892.14307715,0.0,1.0
2002-12-05,47.77,48.51,47.0,48.5,1053600,29.3422582141169,29.7967960219135,28.869293197896,29.7906536191055,1715289.65605604,0.0,1.0
2002-12-06,47.2,47.48,46.87,47.45,1577800,28.9921412540573,29.164128532683,28.7894419613912,29.1457013242589,2568701.61287511,0.0,1.0
2002-12-09,46.52,47.48,45.93,47.15,1163300,28.574457863109,29.164128532683,28.2120560974333,28.961429240017,1893884.26052581,0.0,1.0
2002-12-10,46.72,46.83,45.62,46.52,1460500,28.6973059192703,28.7648723501589,28.0216416103833,28.574457863109,2377734.00025611,0.0,1.0
2002-12-11,47.33,47.8,46.11,46.25,1055500,29.0719924905621,29.3606854225411,28.3226193479784,28.4086129872913,1718382.90809335,0.0,1.0
2002-12-12,46.68,47.66,46.54,47.03,887200,28.672736308038,29.2746917832282,28.5867426687251,28.8877204063202,1444385.89868348,0.0,1.0
2002-12-13,45.99,46.49,45.48,46.46,909000,28.2489105142817,28.5560306546848,27.9356479710704,28.5376034462606,1479876.89574311,0.0,1.0
2002-12-16,47.72,47.72,46.19,46.5,1060400,29.3115462000766,29.3115462000766,28.3717585704429,28.5621730574929,1726360.24229482,0.0,1.0
2002-12-17,47.05,47.52,47.05,47.5,1127600,28.9000052119363,29.1886981439153,28.9000052119363,29.1764133382992,1835763.6827722,0.0,1.0
2002-12-18,45.74,46.8,45.3,46.8,1698100,28.0953504440801,28.7464451417348,27.8250847205253,28.7464451417348,2764553.30765827,0.0,1.0
2002-12-19,45.65,46.56,45.4,45.77,1140800,28.0400688188075,28.5990274743412,27.8865087486059,28.1137776525043,1857253.64429454,0.0,1.0
2002-12-20,46.5,47.5,46.28,46.5,2161000,28.5621730574929,29.1764133382992,28.4270401957155,28.5621730574929,3518167.1855895,0.0,1.0
2002-12-23,46.79,47.35,46.38,46.64,754100,28.7403027389267,29.0842772961782,28.4884642237961,28.6481666968058,1227695.4533332,0.0,1.0
2002-12-24,46.6,46.89,46.25,46.55,342600,28.6235970855735,28.8017267670073,28.4086129872913,28.5928850715332,557762.183148063,0.0,1.0
2002-12-26,46.58,47.8,46.3,46.68,555400,28.6113122799574,29.3606854225411,28.4393250013316,28.672736308038,904206.411326427,0.0,1.0
2002-12-27,45.19,46.73,44.97,46.21,729900,27.7575182896366,28.7034483220783,27.6223854278592,28.384043376059,1188297.19054224,0.0,1.0
2002-12-30,45.54,45.67,44.91,45.05,780700,27.9725023879188,28.0523536244236,27.5855310110109,27.6715246503237,1271000.9818555,0.0,1.0
2002-12-31,45.43,45.59,44.55,45.2,631500,27.9049359570301,28.0032144019591,27.3644045099206,27.7636606924447,1028099.29555751,0.0,1.0
2003-01-02,46.93,46.94,45.26,45.97,1331900,28.8262963782396,28.8324387810476,27.8005151092931,28.2366257086655,2168369.67815208,0.0,1.0
2003-01-03,46.84,47.6,46.26,46.57,1179800,28.771014752967,29.2378373663798,28.4147553900994,28.6051698771493,1920746.71242874,0.0,1.0
2003-01-06,48.58,48.69,46.95,46.95,701100,29.83979284157,29.9073592724587,28.8385811838557,28.8385811838557,1141410.00176622,0.0,1.0
2003-01-07,48.11,48.84,48.02,48.2,871400,29.551099909591,29.9994953145796,29.4958182843184,29.6063815348636,1418663.0659522,0.0,1.0
2003-01-08,47.03,47.97,46.87,47.75,807800,28.8877204063202,29.4651062702781,28.7894419613912,29.3299734085007,1315120.52407182,0.0,1.0
2003-01-09,48.37,48.44,47.23,47.23,944200,29.7108023826006,29.7537992022571,29.0105684624815,29.0105684624815,1537183.45980269,0.0,1.0
2003-01-10,48.35,48.49,47.8,48.0,918600,29.6985175769845,29.7845112162974,29.3606854225411,29.4835334787023,1495505.95866845,0.0,1.0
2003-01-13,48.33,49.14,48.23,48.5,1284100,29.6862327713684,30.1837673988215,29.6248087432878,29.7906536191055,2090549.969003,0.0,1.0
2003-01-14,48.71,48.99,47.0,47.4,2037700,29.9196440780748,30.0916313567006,28.869293197896,29.1149893102185,3317431.40864217,0.0,1.0
2003-01-15,47.47,48.95,47.35,48.95,1392100,29.157986129875,30.0670617454683,29.0842772961782,30.0670617454683,2266376.92691307,0.0,1.0
2003-01-16,46.92,47.84,46.49,47.65,1313900,28.8201539754315,29.3852550337733,28.5560306546848,29.2685493804201,2139065.18516708,0.0,1.0
2003-01-17,46.36,46.92,45.7,46.92,1014200,28.47617941818,28.8201539754315,28.0707808328478,28.8201539754315,1651145.37696662,0.0,1.0
2003-01-21,45.2,46.95,45.2,46.77,2102200,27.7636606924447,28.8385811838557,27.7636606924447,28.7280179333106,3422439.17517179,0.0,1.0
2003-01-22,44.25,45.16,44.13,45.0,2135800,27.1801324256787,27.7390910812124,27.1064235919819,27.6408126362834,3477140.89541049,0.0,1.0
2003-01-23,45.09,45.5,44.32,45.5,2067800,27.696094261556,27.9479327766866,27.2231292453351,27.9479327766866,3366435.03302266,0.0,1.0
2003-01-24,43.13,44.92,42.59,44.92,2256400,26.4921833111756,27.5916734138189,26.1604935595402,27.5916734138189,3673480.99841007,0.0,1.0
2003-01-27,42.56,43.6,42.27,42.7,1703800,26.1420663511161,26.7808762431546,25.9639366696822,26.2280599904289,2773833.06377019,0.0,1.0
2003-01-28,43.46,43.57,42.0,42.47,2578400,26.6948826038417,26.7624490347304,25.7980917938645,26.0867847258435,4197705.81736417,0.0,1.0
2003-01-29,43.46,43.57,42.0,42.47,1175100,26.6948826038417,26.7624490347304,25.7980917938645,26.0867847258435,1913094.98370487,0.0,1.0
2003-01-30,41.75,43.44,41.43,42.6,2203400,25.644531723663,26.6825977982256,25.4479748338049,26.1666359623483,3587195.54684308,0.0,1.0
2003-01-31,41.68,42.13,41.06,41.2,2426900,25.6015349040065,25.8779430303693,25.2207059299066,25.3066995692195,3951059.66807365,0.0,1.0
2003-02-03,41.36,41.8,41.05,41.7,1841500,25.4049780141485,25.6752437377033,25.2145635270985,25.6138197096226,2998012.43510554,0.0,1.0
2003-02-04,39.99,40.89,38.82,39.5,2696700,24.5634688294439,25.1162850821695,23.8448077009005,24.2624910918488,4390301.45737122,0.0,1.0
2003-02-05,40.28,41.22,40.2,40.7,1738100,24.7415985108777,25.3189843748356,24.6924592884132,24.9995794288163,2829674.40318052,0.0,1.0
2003-02-06,38.78,40.46,38.6,40.29,1625600,23.8202380896682,24.8521617614228,23.7096748391231,24.7477409136858,2646521.3220242,0.0,1.0
2003-02-07,38.67,39.31,38.35,39.2,1404000,23.7526716587796,24.1457854384956,23.5561147689215,24.0782190076069,2285750.45283094,0.0,1.0
2003-02-10,39.0,39.15,38.15,38.68,1846900,23.9553709514456,24.0475069935666,23.4332667127603,23.7588140615876,3006803.78300105,0.0,1.0
2003-02-11,38.09,39.29,38.0,39.25,1232300,23.3964122959119,24.1335006328795,23.3411306706393,24.1089310216472,2006218.15030169,0.0,1.0
2003-02-12,37.59,38.39,36.7,38.17,1047700,23.0892921555088,23.5806843801538,22.5426183055911,23.4455515183764,1705684.2944665,0.0,1.0
2003-02-13,36.82,38.15,36.25,37.75,2283100,22.6163271392879,23.4332667127603,22.2662101792283,23.1875706004378,3716949.32967117,0.0,1.0
2003-02-14,37.0,37.53,36.58,37.2,2254700,22.726890389833,23.0524377386604,22.4689094718944,22.8497384459943,3670713.35185038,0.0,1.0
2003-02-18,37.4,37.9,37.15,37.15,1713200,22.9725865021556,23.2797066425587,22.819026431954,22.819026431954,2789136.52121792,0.0,1.0
2003-02-19,37.11,37.75,36.84,37.75,1470700,22.7944568207217,23.1875706004378,22.628611944904,23.1875706004378,2394339.87961429,0.0,1.0
2003-02-20,37.37,38.13,37.12,37.52,1734600,22.9541592937314,23.4209819071442,22.8005992235298,23.0462953358523,2823976.30732232,0.0,1.0
2003-02-21,37.35,37.88,36.91,37.6,1581000,22.9418744881152,23.2674218369426,22.6716087645605,23.0954345583168,2573911.3005169,0.0,1.0
2003-02-24,36.59,37.36,36.32,37.36,1126800,22.4750518747025,22.9480168909233,22.3092069988848,22.9480168909233,1834461.26086175,0.0,1.0
2003-02-25,37.04,37.1,36.1,36.6,1368200,22.7514600010653,22.7883144179137,22.1740741371074,22.4811942775105,2227467.07233853,0.0,1.0
2003-02-26,36.27,38.03,36.22,36.95,1350800,22.2784949848444,23.3595578790635,22.2477829708041,22.6961783757927,2199139.39578635,0.0,1.0
2003-02-27,36.85,37.24,36.25,36.32,1117300,22.8005992235298,23.0419081433989,22.4293547314235,22.4726665888359,1805764.16419402,0.27,1.0
2003-02-28,36.13,37.05,35.45,36.8,2881200,22.3551058330022,22.9243473875652,21.9343620752817,22.7696621825209,4656553.93347874,0.0,1.0
2003-03-03,36.2,36.85,35.8,36.7,1582600,22.3984176904146,22.8005992235298,22.1509213623437,22.7077881005032,2557775.32108964,0.0,1.0
2003-03-04,35.81,36.2,35.6,36.1,1578900,22.1571087705455,22.3984176904146,22.0271731983083,22.3365436083969,2551795.43439178,0.0,1.0
2003-03-05,35.85,36.2,35.43,35.81,2179900,22.1818584033526,22.3984176904146,21.9219872588782,22.1571087705455,3523122.97639536,0.0,1.0
2003-03-06,34.8,35.85,34.75,35.85,2789300,21.5321805421665,22.1818584033526,21.5012435011577,22.1818584033526,4508026.47738868,0.0,1.0
2003-03-07,35.02,35.13,33.77,34.8,2691100,21.6683035226055,21.736365012825,20.894877497384,21.5321805421665,4349317.05205631,0.0,1.0
2003-03-10,33.35,34.84,33.25,34.8,2784000,20.6350063529096,21.5569301749736,20.5731322708919,21.5321805421665,4499460.69374039,0.0,1.0
2003-03-11,33.0,33.55,32.91,33.35,3435700,20.4184470658476,20.758754516945,20.3627603920316,20.6350063529096,5552728.84536058,0.0,1.0
2003-03-12,32.3,33.5,31.64,32.85,4896000,19.9853284917235,20.7278174759362,19.5769595504066,20.325635942821,7912844.66830208,0.0,1.0
2003-03-13,34.3,34.34,32.98,33.0,2761800,21.2228101320779,21.247559764885,20.406072249444,20.4184470658476,4463581.37355325,0.0,1.0
2003-03-14,34.94,35.4,34.38,34.5,2028600,21.6188042569913,21.9034250342729,21.2723093976921,21.3465582961134,3278594.09602075,0.0,1.0
2003-03-17,36.97,37.21,34.67,34.93,3437700,22.8748481219511,23.0233459187936,21.4517442355435,21.6126168487896,5555961.2165486,0.0,1.0
2003-03-18,37.06,37.65,36.74,37.05,2440100,22.930534795767,23.2955918796716,22.7325377333103,22.9243473875652,3943654.46795831,0.0,1.0
2003-03-19,37.46,37.66,36.91,37.1,2482600,23.1780311238379,23.3017792878733,22.8377236727404,22.9552844285741,4012342.35570398,0.0,1.0
2003-03-20,37.5,37.97,36.33,37.05,1565500,23.202780756645,23.4935889421283,22.4788539970377,22.9243473875652,2530138.54743196,0.0,1.0
2003-03-21,38.52,38.65,37.8,38.25,1675200,23.8338963932257,23.9143326998488,23.3884030026981,23.6668363717779,2707434.10709551,0.0,1.0
2003-03-24,36.59,38.52,36.25,38.52,1344600,22.6397266102837,23.8338963932257,22.4293547314235,23.8338963932257,2173123.14971384,0.0,1.0
2003-03-25,37.04,37.23,36.11,36.65,1300600,22.9181599793635,23.0357207351971,22.3427310165987,22.6768510594944,2102010.98357713,0.0,1.0
2003-03-26,36.2,36.69,35.85,36.65,2216600,22.3984176904146,22.7016006923014,22.1818584033526,22.6768510594944,3582436.98769575,0.0,1.0
2003-03-27,36.07,36.52,35.35,36.2,1237600,22.3179813837916,22.5964147528713,21.872487993264,22.3984176904146,2000191.29115413,0.0,1.0
2003-03-28,35.7,36.99,35.48,35.62,1154900,22.089047280326,22.8872229383546,21.952924299887,22.0395480147118,1866532.74252902,0.0,1.0
2003-03-31,35.29,35.55,34.65,34.82,1686800,21.8353635440534,21.9962361572994,21.43936941914,21.5445553585701,2726181.85998609,0.0,1.0
2003-04-01,36.18,36.5,35.33,35.65,1656300,22.3860428740111,22.5840399364678,21.8601131768605,22.0581102393172,2676888.19936861,0.0,1.0
2003-04-02,37.28,37.7,36.86,37.0,1426100,23.066657776206,23.3265289206804,22.8067866317316,22.8934103465564,2304842.27562614,0.0,1.0
2003-04-03,37.42,37.95,36.45,37.28,1301900,23.1532814910308,23.4812141257247,22.5531028954589,23.066657776206,2104112.02484936,0.0,1.0
2003-04-04,37.72,37.92,37.24,37.52,1345600,23.338903737084,23.4626519011194,23.0419081433989,23.2151555730485,2174739.33530785,0.0,1.0
2003-04-07,38.53,39.83,38.49,39.15,2225100,23.8400838014275,24.6444468676578,23.8153341686204,24.2237031099374,3596174.56524488,0.0,1.0
2003-04-08,38.38,39.05,38.3,38.53,1493700,23.7472726784009,24.1618290279196,23.6977734127867,23.8400838014275,2414096.42178162,0.0,1.0
2003-04-09,38.07,39.2,37.88,38.5,1630100,23.555463024146,24.2546401509462,23.4379022683123,23.8215215768222,2634544.13680539,0.0,1.0
2003-04-10,37.96,38.16,37.65,38.08,967200,23.4874015339265,23.6111496979619,23.2955918796716,23.5616504323478,1563174.70653222,0.0,1.0
2003-04-11,38.28,39.17,37.97,37.97,869900,23.6853985963832,24.2360779263409,23.4935889421283,23.4935889421283,1405919.84823447,0.0,1.0
2003-04-14,39.55,39.57,38.42,38.7,1471500,24.4711994380082,24.4835742544118,23.772022311208,23.9452697408576,2378217.10159447,0.0,1.0
2003-04-15,40.18,40.46,39.55,39.95,1649900,24.8610061547199,25.0342535843695,24.4711994380082,24.7186957660791,2666544.6115669,0.0,1.0
2003-04-16,39.6,41.14,39.4,40.27,1561200,24.5021364790171,25.45499734209,24.3783883149817,24.9166928285358,2523188.94937769,0.0,1.0
2003-04-17,40.11,40.11,39.05,39.45,1092100,24.8176942973075,24.8176942973075,24.1618290279196,24.4093253559905,1765036.28722481,0.0,1.0
2003-04-21,40.2,40.65,40.0,40.11,999200,24.8733809711234,25.1518143402032,24.749632807088,24.8176942973075,1614892.64554073,0.0,1.0
2003-04-22,42.4,42.62,40.21,40.25,2483400,26.2346107755133,26.3707337559522,24.8795683793252,24.9043180121323,4013635.30417919,0.0,1.0
2003-04-23,41.71,42.4,41.22,42.35,2193500,25.807679609591,26.2346107755133,25.5044966077042,26.2036737345044,3545103.10047397,0.0,1.0
2003-04-24,40.36,41.71,39.9,41.71,2179500,24.9723795023518,25.807679609591,24.6877587250703,25.807679609591,3522476.50215775,0.0,1.0
2003-04-25,39.86,40.82,39.76,40.58,1032200,24.6630090922632,25.2570002796333,24.6011350102454,25.1085024827907,1668226.77014326,0.0,1.0
2003-04-28,41.06,41.2,39.9,40.17,1183800,25.4054980764758,25.4921217913006,24.6877587250703,24.8548187465181,1913240.50619608,0.0,1.0
2003-04-29,40.64,41.04,40.17,40.97,1446500,25.1456269320014,25.3931232600723,24.8548187465181,25.3498114026599,2337812.46174406,0.0,1.0
2003-04-30,40.76,41.0,40.11,40.64,1575900,25.2198758304226,25.3683736272652,24.8176942973075,25.1456269320014,2546946.87760973,0.0,1.0
2003-05-01,42.89,42.93,41.11,42.24,2731600,26.5377937774001,26.5625434102072,25.4364351174847,26.1356122442849,4414772.56861395,0.0,1.0
2003-05-02,43.75,43.82,42.48,42.9,1980500,27.0699108827525,27.1132227401649,26.2841100411274,26.5439811856019,3200855.56894858,0.0,1.0
2003-05-05,44.8,45.25,44.51,44.7,2934300,27.7195887439385,27.9980221130183,27.5401539060871,27.6577146619208,4742373.38852099,0.0,1.0
2003-05-06,45.1,45.7,44.54,44.8,4460300,27.9052109899917,28.276455482098,27.5587161306925,27.7195887439385,7208672.60498932,0.0,1.0
2003-05-07,44.86,45.8,44.33,45.0,2332900,27.7567131931492,28.3383295641157,27.4287805584552,27.843336907974,3770399.37227979,0.0,1.0
2003-05-08,43.95,44.86,43.36,44.0,1884100,27.1936590467879,27.7567131931492,26.8286019628834,27.2245960877968,3045055.27768544,0.0,1.0
2003-05-09,43.62,44.8,43.0,44.75,3250100,26.9894745761294,27.7195887439385,26.6058552676196,27.6886517029297,5252764.79911123,0.0,1.0
2003-05-12,46.5,47.0,40.02,40.33,7390700,28.7714481382398,29.0808185483284,24.7620076234915,24.9538172777464,11944742.8696936,0.0,1.0
2003-05-13,45.83,47.0,45.68,47.0,4169400,28.356891788721,29.0808185483284,28.2640806656945,29.0808185483284,6738524.21569009,0.0,1.0
2003-05-14,45.84,46.48,45.08,46.0,5007000,28.3630791969228,28.7590733218362,27.8928361735881,28.4620777281512,8092241.26923784,0.0,1.0
2003-05-15,45.95,46.2,44.92,45.75,2621800,28.4311406871423,28.5858258921866,27.7938376423598,28.3073925231069,4237315.39039101,0.0,1.0
2003-05-16,47.5,47.75,45.95,45.95,3022700,29.390188958417,29.5448741634613,28.4311406871423,28.4311406871423,4885244.19503199,0.0,1.0
2003-05-19,45.75,47.5,45.6,47.5,5197900,28.3073925231069,29.390188958417,28.2145814000803,29.390188958417,8400771.09913547,0.0,1.0
2003-05-20,45.31,45.95,45.1,45.74,20979200,28.0351465622289,28.4311406871423,27.9052109899917,28.3012051149051,33906280.8139793,0.0,1.0
2003-05-21,44.7,45.5,44.01,45.5,6643900,27.6577146619208,28.1527073180626,27.2307834959985,28.1527073180626,10737775.4680825,0.0,1.0
2003-05-22,44.15,44.71,44.1,44.7,6143200,27.3174072108234,27.6639020701226,27.2864701698145,27.6577146619208,9928551.34115874,0.0,1.0
2003-05-23,44.05,44.29,43.49,44.25,3048700,27.2555331288056,27.4040309256482,26.9090382695064,27.3792812928411,4927265.02047642,0.0,1.0
2003-05-27,45.36,45.41,43.8,44.27,5997400,28.0660836032378,28.0970206442466,27.1008479237613,27.3916561092446,9692911.48155122,0.0,1.0
2003-05-28,45.65,46.14,45.4,45.48,5373200,28.2455184410891,28.548701442976,28.0908332360449,28.140332501659,8684088.43376649,0.0,1.0
2003-05-29,45.51,45.98,45.23,45.6,4648600,28.3259547477122,28.6184882289564,28.1516794822901,28.3819717973121,7468690.38958296,0.27,1.0
2003-05-30,46.64,46.65,45.3,45.3,3061700,29.0292799260228,29.035504042645,28.1952482986456,28.1952482986456,4919091.63313388,0.0,1.0
2003-06-02,46.59,47.81,46.23,46.9,2961500,28.9981593429117,29.7575015708222,28.7740911445119,29.1911069582004,4758104.93239899,0.0,1.0
2003-06-03,46.06,46.91,45.44,46.9,2316400,28.6682811619342,29.1973310748226,28.2823859313567,29.1911069582004,3721652.63056188,0.0,1.0
2003-06-04,46.67,46.8,45.72,45.72,3207800,29.0479522758894,29.1288657919783,28.4566611967788,28.4566611967788,5153823.73869644,0.0,1.0
2003-06-05,47.44,48.0,45.5,46.67,2638100,29.5272092558002,29.8757597866444,28.31973063109,29.0479522758894,4238513.12583548,0.0,1.0
2003-06-06,48.16,48.8,48.05,48.25,4734600,29.9753456525998,30.3736891164218,29.9068803697555,30.0313627021998,7606862.60777859,0.0,1.0
2003-06-09,47.36,48.2,46.95,47.75,3137900,29.4774163228224,30.0002421190887,29.2222275413115,29.7201568710889,5041518.64507,0.0,1.0
2003-06-10,48.02,48.02,47.18,47.5,2277700,29.8882080198888,29.8882080198888,29.3653822236225,29.5645539555335,3659475.13237386,0.0,1.0
2003-06-11,49.05,49.07,48.0,48.23,2997300,30.5292920319772,30.5417402652216,29.8757597866444,30.0189144689554,4815623.13485717,0.0,1.0
2003-06-12,50.28,50.49,49.38,49.79,3244800,31.29485837651,31.4255648255765,30.7346878805104,30.9898766620213,5213269.92559454,0.0,1.0
2003-06-13,49.92,50.72,49.61,50.48,2348600,31.0707901781101,31.5687195078875,30.8778425628214,31.4193407089543,3773386.87970025,0.0,1.0
2003-06-16,51.23,51.3,49.76,50.0,1935700,31.8861494556206,31.9297182719762,30.9712043121547,31.1205831110879,3109999.5669913,0.0,1.0
2003-06-17,51.44,52.0,50.24,52.0,2434400,32.0168559046872,32.3654064355314,31.2699619100211,32.3654064355314,3911237.76715587,0.0,1.0
2003-06-18,51.84,52.05,51.3,51.45,2898800,32.2658205695759,32.3965270186425,31.9297182719762,32.0230800213094,4657367.74541219,0.0,1.0
2003-06-19,50.62,52.43,50.31,51.85,3132300,31.5064783416654,32.6330434502867,31.3135307263766,32.2720446861981,5032521.38435028,0.0,1.0
2003-06-20,51.19,51.75,50.71,51.1,2188600,31.8612529891318,32.209803519976,31.5624953912653,31.8052359395318,3516322.2877084,0.0,1.0
2003-06-23,49.99,50.87,49.65,50.65,1464000,31.1143589944657,31.6620812572208,30.9027390293103,31.525150691532,2352141.01672535,0.0,1.0
2003-06-24,51.39,52.17,49.9,49.99,2739900,31.9857353215761,32.4712164181091,31.0583419448657,31.1143589944657,4402070.47249029,0.0,1.0
2003-06-25,50.38,52.14,50.38,51.52,1947200,31.3570995427322,32.4525440682424,31.3570995427322,32.066648837665,3128476.08454071,0.0,1.0
2003-06-26,51.65,52.7,49.7,50.5,3084600,32.1475623537538,32.8010945990866,30.9338596124214,31.4317889421988,4955884.00286271,0.0,1.0
2003-06-27,51.57,52.09,50.94,51.5,1611000,32.097769420776,32.4214234851314,31.7056500735763,32.0542006044205,2588319.11061786,0.0,1.0
2003-06-30,50.36,52.05,49.8,51.7,2499000,31.3446513094877,32.3965270186425,30.9961007786435,32.1786829368649,4015027.59617258,0.0,1.0
2003-07-01,50.81,50.81,49.81,50.15,2445500,31.6247365574875,31.6247365574875,31.0023248952657,31.2139448604211,3929071.6232253,0.0,1.0
2003-07-02,51.64,51.94,50.81,50.81,1657200,32.1413382371316,32.3280617357981,31.6247365574875,31.6247365574875,2662546.5115555,0.0,1.0
2003-07-03,51.7,52.15,51.46,51.6,906700,32.1786829368649,32.4587681848647,32.0293041379316,32.1164417706427,1456752.90974377,0.0,1.0
2003-07-07,52.39,52.5,51.97,52.0,1580000,32.6081469837979,32.6766122666423,32.3467340856647,32.3654064355314,2538512.84591943,0.0,1.0
2003-07-08,53.38,53.41,51.96,52.39,2580500,33.2243345293974,33.2430068792641,32.3405099690425,32.6081469837979,4145969.87271842,0.0,1.0
2003-07-09,52.78,53.39,52.06,53.38,1907400,32.8508875320644,33.2305586460196,32.4027511352647,33.2243345293974,3064531.26728274,0.0,1.0
2003-07-10,51.14,52.1,50.79,52.0,1731100,31.8301324060207,32.4276476017536,31.6122883242431,32.3654064355314,2781278.21998173,0.0,1.0
2003-07-11,51.72,52.16,51.5,52.16,2316300,32.1911311701093,32.4649923014869,32.0542006044205,32.4649923014869,3721491.96519189,0.0,1.0
2003-07-14,52.49,53.22,51.73,52.0,1505600,32.6703881500201,33.1247486634419,32.1973552867315,32.3654064355314,2418977.81064323,0.0,1.0
2003-07-15,52.1,52.95,51.78,52.63,1608300,32.4276476017536,32.9566975146421,32.2284758698426,32.7575257827311,2583981.14562799,0.0,1.0
2003-07-16,51.76,52.57,51.687,52.57,1432100,32.2160276365982,32.7201810829978,32.170591585256,32.7201810829978,2300888.76369697,0.0,1.0
2003-07-17,50.61,51.7,50.5,51.7,1732900,31.5002542250432,32.1786829368649,31.4317889421988,32.1786829368649,2784170.19664163,0.0,1.0
2003-07-18,51.06,51.379,50.57,51.1,1766900,31.7803394730429,31.9788887932917,31.4753577585543,31.8052359395318,2838796.42243991,0.0,1.0
2003-07-21,50.43,51.39,50.11,51.37,1802700,31.3882201258432,31.9857353215761,31.1890483939323,31.9732870883317,2896314.62489808,0.0,1.0
2003-07-22,50.81,51.2,49.98,50.5,1615100,31.6247365574875,31.867477105754,31.1081348778434,31.4317889421988,2594906.39078765,0.0,1.0
2003-07-23,50.07,50.7,50.0,50.7,1306200,31.1641519274434,31.5562712746431,31.1205831110879,31.5562712746431,2098611.0628734,0.0,1.0
2003-07-24,50.0,50.6,50.0,50.45,1632100,31.1205831110879,31.4940301084209,31.1205831110879,31.4006683590877,2622219.50368678,0.0,1.0
2003-07-25,50.96,51.04,49.93,50.0,1271800,31.7180983068208,31.7678912397985,31.0770142947324,31.1205831110879,2043342.17559515,0.0,1.0
2003-07-28,51.55,51.85,50.8,50.86,1192800,32.0853211875316,32.2720446861981,31.6185124408653,31.6558571405986,1916416.53329918,0.0,1.0
2003-07-29,51.18,51.77,50.83,51.55,1436700,31.8550288725096,32.2222517532204,31.6371847907319,32.0853211875316,2308279.37071674,0.0,1.0
2003-07-30,50.69,51.4,50.69,51.3,1122400,31.5500471580209,31.9919594381983,31.5500471580209,31.9297182719762,1803308.11282277,0.0,1.0
2003-07-31,52.19,53.12,51.68,51.75,2319800,32.4836646513535,33.0625074972198,32.1662347036204,32.209803519976,3727115.25314172,0.0,1.0
2003-08-01,51.02,52.01,50.9,51.85,1394200,31.7554430065541,32.3716305521536,31.6807536070875,32.2720446861981,2239996.58846891,0.0,1.0
2003-08-04,50.12,51.11,49.33,51.1,2053600,31.1952725105545,31.811460056154,30.7035672973993,31.8052359395318,3299424.03821529,0.0,1.0
2003-08-05,49.88,51.04,49.07,50.25,1533700,31.0458937116213,31.7678912397985,30.5417402652216,31.2761860266433,2464124.77961179,0.0,1.0
2003-08-06,50.74,51.27,49.52,49.8,1467700,31.581167741132,31.9110459221095,30.8218255132214,30.9961007786435,2358085.63541516,0.0,1.0
2003-08-07,53.4,53.75,51.87,52.5,4606800,33.2367827626419,33.4546268444195,32.2844929194426,32.6766122666423,7401532.26492509,0.0,1.0
2003-08-08,52.74,53.37,52.25,53.37,2090300,32.8259910655755,33.2181104127752,32.5210093510868,33.2181104127752,3358388.22900341,0.0,1.0
2003-08-11,53.01,53.31,52.55,52.95,1126300,32.9940422143754,33.1807657130419,32.7077328497534,32.9566975146421,1809574.06225257,0.0,1.0
2003-08-12,53.24,53.31,52.59,53.0,1583400,33.1371968966864,33.1807657130419,32.7326293162422,32.9878180977532,2543975.46849926,0.0,1.0
2003-08-13,53.06,53.75,52.75,53.24,1125000,33.0251627974865,33.4546268444195,32.8322151821977,33.1371968966864,1807485.41244263,0.0,1.0
2003-08-14,54.14,54.3,52.76,53.26,1285300,33.697367392686,33.7969532586414,32.8384392988199,33.1496451299308,2065032.00054446,0.0,1.0
2003-08-15,53.72,54.14,53.16,54.14,503300,33.4359544945528,33.697367392686,33.0874039637086,33.697367392686,808628.807184337,0.0,1.0
2003-08-18,54.28,54.49,53.91,53.95,1287200,33.784505025397,33.9152114744636,33.5542127103749,33.5791091768638,2068084.64257437,0.0,1.0
2003-08-19,54.1,54.1,53.5,54.1,1096400,33.6724709261971,33.6724709261971,33.299023928864,33.6724709261971,1761535.11662409,0.0,1.0
2003-08-20,53.87,54.11,53.6,54.04,1089200,33.5293162438861,33.6786950428193,33.3612650950862,33.6351262264638,1749967.20998446,0.0,1.0
2003-08-21,53.51,54.44,53.37,54.35,1063000,33.3052480454862,33.8840908913525,33.2181104127752,33.8280738417525,1707872.8830458,0.0,1.0
2003-08-22,53.11,53.97,53.05,53.9,1147000,33.0562833805975,33.5915574101083,33.0189386808642,33.5479885937527,1842831.79384152,0.0,1.0
2003-08-25,53.07,53.14,52.4,53.04,823900,33.0313869141087,33.0749557304642,32.6143711004201,33.012714564242,1323721.98338799,0.0,1.0
2003-08-26,53.25,53.5,52.73,53.07,1456400,33.1434210133086,33.299023928864,32.8197669489533,33.0313869141087,2339930.44860574,0.0,1.0
2003-08-27,53.15,53.35,52.881,53.25,1022800,33.0811798470864,33.2056621795308,32.9137511099488,33.1434210133086,1643285.40430785,0.0,1.0
2003-08-28,53.05,53.14,52.55,53.1,1538000,33.1869898296641,33.2432919801763,32.8742001045966,33.2182688021709,2458520.65579838,0.27,1.0
2003-08-29,53.22,53.22,52.34,53.0,2220400,33.2933383361871,33.2933383361871,32.7428284200682,33.1557108571574,3549349.32648551,0.0,1.0
2003-09-02,53.92,54.0,52.73,53.3,1501200,33.7312439512816,33.7812903072924,32.9868044056209,33.3433846921979,2399695.19407317,0.0,1.0
2003-09-03,54.94,54.94,53.95,54.01,1665300,34.3693349904193,34.3693349904193,33.7500113347857,33.7875461017938,2662011.99486414,0.0,1.0
2003-09-04,54.37,55.08,54.2,54.94,1383100,34.0127547038424,34.4569161134383,33.9064061973194,34.3693349904193,2210910.22043871,0.0,1.0
2003-09-05,53.75,54.36,53.63,54.17,1071200,33.6248954447586,34.006498909341,33.5498259107424,33.8876388138154,1712332.46195789,0.0,1.0
2003-09-08,54.93,55.3,53.8,53.8,1338300,34.363079195918,34.594543592468,33.6561744172654,33.6561744172654,2139296.61486019,0.0,1.0
2003-09-09,54.77,55.24,54.4,54.93,1195800,34.2629864838964,34.5570088254599,34.0315220873464,34.363079195918,1911507.80247315,0.0,1.0
2003-09-10,53.85,55.16,53.85,54.77,1037800,33.6874533897722,34.5069624694491,33.6874533897722,34.2629864838964,1658941.96137032,0.0,1.0
2003-09-11,53.7,54.12,53.39,54.0,1324700,33.5936164722519,33.8563598413086,33.39968684271,33.7812903072924,2117556.77030957,0.0,1.0
2003-09-12,53.24,53.65,52.65,53.6,1705300,33.3058499251898,33.5623374997451,32.9367580496101,33.5310585272384,2725952.71413067,0.0,1.0
2003-09-15,53.07,53.15,51.76,52.85,1895700,33.1995014186668,33.2495477746776,32.3799923389899,33.0618739396371,3030310.5378394,0.0,1.0
2003-09-16,53.93,54.55,53.25,53.27,1623500,33.737499745783,34.1253590048667,33.3121057196911,33.3246173086938,2595193.9432306,0.0,1.0
2003-09-17,54.01,54.3,53.75,54.0,1031900,33.7875461017938,33.9689641423329,33.6248954447586,33.7812903072924,1649510.70527851,0.0,1.0
2003-09-18,55.75,56.16,53.95,54.01,1959200,34.8760543450287,35.1325419195841,33.7500113347857,33.7875461017938,3131816.42967503,0.0,1.0
2003-09-19,55.25,55.7,54.5,55.7,1589800,34.5632646199612,34.844775372522,34.0940800323599,34.844775372522,2541323.88724855,0.0,1.0
2003-09-22,54.42,55.1,54.2,55.0,1416800,34.0440336763491,34.469427702441,33.9064061973194,34.4068697574275,2264780.27642077,0.0,1.0
2003-09-23,54.79,54.99,54.4,54.8,1710200,34.2754980728991,34.4006139629261,34.0315220873464,34.2817538674004,2733785.45224083,0.0,1.0
2003-09-24,53.2,54.99,53.2,54.84,2144500,33.2808267471844,34.4006139629261,33.2808267471844,34.3067770454058,3428021.81167726,0.0,1.0
2003-09-25,52.33,53.36,52.26,53.25,1548600,32.7365726255669,33.380919459206,32.6927820640574,33.3121057196911,2475464.94640401,0.0,1.0
2003-09-26,51.97,52.46,51.82,52.15,1866000,32.5113640235183,32.8178979540844,32.417527105998,32.6239683245426,2982834.55378399,0.0,1.0
2003-09-29,52.83,53.11,52.44,52.5,1680300,33.0493623506344,33.2245245966722,32.8053863650817,32.8429211320898,2685989.76458909,0.0,1.0
2003-09-30,52.63,53.05,52.03,52.83,1170900,32.9242464606074,33.1869898296641,32.5488987905264,33.0493623506344,1871704.70472973,0.0,1.0
2003-10-01,53.4,53.71,52.75,53.55,2746700,33.4059426372114,33.5998722667532,32.9993159946236,33.4997795547316,4390649.34023498,0.0,1.0
2003-10-02,53.42,53.75,53.2,53.4,1691700,33.4184542262141,33.6248954447586,33.2808267471844,33.4059426372114,2704212.86958005,0.0,1.0
2003-10-03,54.25,54.97,53.42,53.42,1199500,33.9376851698262,34.3881023739234,33.4184542262141,33.4184542262141,1917422.3190053,0.0,1.0
2003-10-06,54.55,54.94,54.18,54.35,672500,34.1253590048667,34.3693349904193,33.8938946083167,34.0002431148397,1075003.34266867,0.0,1.0
2003-10-07,54.52,54.55,53.55,54.3,1230400,34.1065916213626,34.1253590048667,33.4997795547316,33.9689641423329,1966816.52463871,0.0,1.0
2003-10-08,54.17,54.37,53.74,54.15,863400,33.8876388138154,34.0127547038424,33.6186396502573,33.8751272248127,1380160.42536822,0.0,1.0
2003-10-09,54.37,55.01,54.15,54.37,1169700,34.0127547038424,34.4131255519288,33.8751272248127,34.0127547038424,1869786.48315173,0.0,1.0
2003-10-10,53.92,54.3,53.6,54.29,863800,33.7312439512816,33.9689641423329,33.5310585272384,33.9627083478316,1380799.83256088,0.0,1.0
2003-10-13,54.85,55.1,53.53,53.6,1302100,34.3130328399072,34.469427702441,33.4872679657289,33.5310585272384,2081430.26392397,0.0,1.0
2003-10-14,55.2,55.27,54.28,54.65,1222900,34.5319856474545,34.5757762089639,33.9564525533302,34.1879169498802,1954827.63977623,0.0,1.0
2003-10-15,55.18,55.38,54.55,55.38,1376000,34.5194740584518,34.6445899484788,34.1253590048667,34.6445899484788,2199560.7427689,0.0,1.0
2003-10-16,55.62,55.99,54.87,55.3,1257300,34.7947290165112,35.0261934130612,34.3255444289099,34.594543592468,2009816.65834545,0.0,1.0
2003-10-17,54.73,55.62,54.48,55.62,1473300,34.237963305891,34.7947290165112,34.0815684433572,34.7947290165112,2355096.54238475,0.0,1.0
2003-10-20,54.74,54.91,54.28,54.74,729500,34.2442191003923,34.3505676069153,33.9564525533302,34.2442191003923,1166118.86762349,0.0,1.0
2003-10-21,54.35,54.86,54.05,54.6,1598100,34.0002431148397,34.3192886344085,33.8125692797992,34.1566379773734,2554591.58649635,0.0,1.0
2003-10-22,53.28,54.35,53.14,54.35,1421900,33.3308731031952,34.0002431148397,33.2432919801763,34.0002431148397,2272932.71812725,0.0,1.0
2003-10-23,53.87,54.5,53.14,53.28,1208300,33.6999649787749,34.0940800323599,33.2432919801763,33.3308731031952,1931489.27724394,0.0,1.0
2003-10-24,53.9,53.91,53.3,53.62,823500,33.7187323622789,33.7249881567802,33.3433846921979,33.5435701162411,1316379.55789985,0.0,1.0
2003-10-27,53.3,54.32,53.3,54.01,1189600,33.3433846921979,33.9814757313356,33.3433846921979,33.7875461017938,1901596.99098683,0.0,1.0
2003-10-28,53.65,53.74,52.14,53.45,2167900,33.5623374997451,33.6186396502573,32.6177125300412,33.4372216097181,3465427.13244819,0.0,1.0
2003-10-29,54.75,54.85,53.32,53.66,1757600,34.2504748948937,34.3130328399072,33.3558962812006,33.5685932942465,2809555.20457167,0.0,1.0
2003-10-30,54.3,55.27,54.09,54.9,1365900,33.9689641423329,34.5757762089639,33.8375924578046,34.3443118124139,2183415.7111541,0.0,1.0
2003-10-31,54.9,55.05,54.1,54.11,1097700,34.3443118124139,34.4381487299342,33.8438482523059,33.8501040468073,1754693.18847197,0.0,1.0
2003-11-03,55.56,55.71,54.61,55.0,984700,34.7571942495031,34.8510311670233,34.1628937718748,34.4068697574275,1574060.65654399,0.0,1.0
2003-11-04,55.05,55.66,54.96,55.56,1227400,34.4381487299342,34.8197521945166,34.3818465794221,34.7571942495031,1962020.97069371,0.0,1.0
2003-11-05,55.01,55.06,54.3,55.06,1362700,34.4131255519288,34.4444045244356,33.9689641423329,34.4444045244356,2178300.45361278,0.0,1.0
2003-11-06,57.45,58.37,55.01,55.01,4006200,35.9395394102583,36.5150725043826,34.4131255519288,34.4131255519288,6403982.7381401,0.0,1.0
2003-11-07,56.14,58.45,56.14,57.45,2016900,35.1200303305814,36.5651188603934,35.1200303305814,35.9395394102583,3224050.91721701,0.0,1.0
2003-11-10,56.19,56.81,55.82,56.52,1127800,35.1513093030882,35.5391685621719,34.9198449065382,35.3577505216327,1802808.57972003,0.0,1.0
2003-11-11,55.86,56.29,55.71,56.19,1486400,34.9448680845436,35.2138672481017,34.8510311670233,35.1513093030882,2376037.12794455,0.0,1.0
2003-11-12,56.05,56.5,55.85,55.86,1305300,35.0637281800692,35.34523893263,34.9386122900422,34.9448680845436,2086545.5214653,0.0,1.0
2003-11-13,55.91,56.3,55.8,56.05,1436600,34.9761470570503,35.220123042603,34.9073333175355,35.0637281800692,2296430.93245771,0.0,1.0
2003-11-14,54.97,56.0,54.7,55.91,1139000,34.3881023739234,35.0324492075625,34.2191959223869,34.9761470570503,1820711.98111467,0.0,1.0
2003-11-17,54.5,55.63,53.54,54.97,1158700,34.0940800323599,34.8009848110125,33.4935237602303,34.3881023739234,1852202.78535344,0.0,1.0
2003-11-18,53.1,54.85,53.1,54.75,2330400,33.2182688021709,34.3130328399072,33.2182688021709,34.2504748948937,3725186.30446849,0.0,1.0
2003-11-19,53.78,54.15,53.55,54.0,1396300,33.6436628282627,33.8751272248127,33.4997795547316,33.7812903072924,2232010.65779667,0.0,1.0
2003-11-20,53.3,54.09,53.07,53.79,1029100,33.3433846921979,33.8375924578046,33.1995014186668,33.649918622764,1645034.85492985,0.0,1.0
2003-11-21,53.72,53.95,52.93,53.85,1387300,33.6061280612546,33.7500113347857,33.1119202956479,33.6874533897722,2217623.9959617,0.0,1.0
2003-11-24,54.42,54.69,53.94,53.97,1021400,34.0440336763491,34.2129401278856,33.7437555402843,33.7625229237884,1632726.26647105,0.0,1.0
2003-11-25,54.91,55.34,54.56,54.56,1107600,34.3505676069153,34.6195667704734,34.131614799368,34.131614799368,1770518.51649043,0.0,1.0
2003-11-26,55.11,55.14,54.08,54.76,1367500,34.6508457429801,34.6697084788228,34.0032251457152,34.4307804914823,2174923.10459025,0.28,1.0
2003-11-28,55.0,55.2,54.8,55.12,293000,34.5816823782237,34.7074339505081,34.4559308059392,34.6571333215943,465998.149648952,0.0,1.0
2003-12-01,56.29,56.44,55.43,55.6,1099400,35.3927800194584,35.4870936986717,34.8520482586352,34.958937095077,1748526.8454746,0.0,1.0
2003-12-02,55.9,56.2,55.8,56.04,1797600,35.1475644535037,35.3361918119304,35.0846886673615,35.2355905541028,2858970.21777801,0.0,1.0
2003-12-03,56.63,57.65,56.36,57.0,2136100,35.6065576923419,36.2478907109926,35.4367930697579,35.8391981010682,3397333.26779907,0.0,1.0
2003-12-04,57.36,57.75,56.83,57.0,1551100,36.0655509311802,36.3107664971349,35.7323092646264,35.8391981010682,2466927.40587198,0.0,1.0
2003-12-05,57.05,57.72,56.8,57.35,1413100,35.8706359941393,36.2919037612922,35.7134465287837,36.059263352566,2247447.04869943,0.0,1.0
2003-12-08,57.86,57.91,57.18,57.24,1019200,36.3799298618913,36.4113677549624,35.9523745161242,35.9900999878095,1620973.76833519,0.0,1.0
2003-12-09,57.7,58.48,57.57,58.0,1621800,36.2793286040637,36.7697597359731,36.1975900820789,36.4679559624904,2579371.32798864,0.0,1.0
2003-12-10,57.75,58.49,57.7,57.7,2346600,36.3107664971349,36.7760473145873,36.2793286040637,36.2793286040637,3732120.33435573,0.0,1.0
2003-12-11,58.21,58.72,57.76,57.78,1266200,36.5999951133891,36.9206616227144,36.3170540757491,36.3296292329775,2013811.79892663,0.0,1.0
2003-12-12,57.97,58.2,57.77,58.1,1216100,36.4490932266478,36.5937075347749,36.3233416543633,36.5308317486327,1934130.88664877,0.0,1.0
2003-12-15,57.07,58.4,57.05,58.4,1047400,35.8832111513677,36.7194591070593,35.8706359941393,36.7194591070593,1665824.10219219,0.0,1.0
2003-12-16,57.59,57.77,56.99,57.08,1243300,36.2101652393073,36.3233416543633,35.832910522454,35.889498729982,1977390.78313496,0.0,1.0
2003-12-17,56.99,57.6,56.79,57.6,1555200,35.832910522454,36.2164528179215,35.7071589501695,36.2164528179215,2473448.19909232,0.0,1.0
2003-12-18,57.8,57.84,57.02,57.36,1062100,36.342204390206,36.3673547046629,35.8517732582966,36.0655509311802,1689203.53154318,0.0,1.0
2003-12-19,57.97,58.2,57.52,57.8,1646800,36.4490932266478,36.5937075347749,36.1661521890077,36.342204390206,2619132.26225902,0.0,1.0
2003-12-22,57.43,58.5,57.34,57.95,2389600,36.1095639814797,36.7823348932016,36.0529757739517,36.4365180694193,3800509.14130081,0.0,1.0
2003-12-23,57.5,58.07,57.39,57.5,1300100,36.1535770317793,36.51196901279,36.0844136670229,36.1535770317793,2067727.62579728,0.0,1.0
2003-12-24,57.68,57.86,57.34,57.54,379100,36.2667534468353,36.3799298618913,36.0529757739517,36.1787273462362,602934.80727617,0.0,1.0
2003-12-26,57.85,57.98,57.71,57.71,238100,36.3736422832771,36.455380805262,36.285616182678,36.285616182678,378683.137991179,0.0,1.0
2003-12-29,58.76,58.79,57.65,57.65,945900,36.9458119371713,36.964674673014,36.2478907109926,36.2478907109926,1504394.70905442,0.0,1.0
2003-12-30,58.86,59.25,58.43,58.43,871500,37.0086877233136,37.2539032892682,36.738321842902,36.738321842902,1386066.16866574,0.0,1.0
2003-12-31,59.03,59.27,58.78,58.96,671400,37.1155765597553,37.2664784464967,36.9583870943998,37.0715635094558,1067819.65076555,0.0,1.0
2004-01-02,58.98,59.75,58.75,59.03,929400,37.0841386666842,37.5682822199794,36.9395243585571,37.1155765597553,1478152.49243596,0.0,1.0
2004-01-05,59.73,59.89,59.25,59.43,847900,37.5557070627509,37.6563083205785,37.2539032892682,37.3670797043242,1348531.84671449,0.0,1.0
2004-01-06,59.55,59.65,59.22,59.63,992300,37.4425306476949,37.5054064338371,37.2350405534256,37.4928312766087,1578191.00306026,0.0,1.0
2004-01-07,60.95,61.24,59.85,60.0,2136200,38.3227916536861,38.5051314334985,37.6311580061216,37.7254716853349,3397492.31153614,0.0,1.0
2004-01-08,62.09,62.24,61.0,61.1,2227900,39.0395756157074,39.1338892949208,38.3542295467572,38.4171053328994,3543335.41843993,0.0,1.0
2004-01-09,62.15,62.91,61.98,62.0,1784700,39.0773010873928,39.5551570620737,38.970412250951,38.9829874081794,2838453.57569448,0.0,1.0
2004-01-12,62.69,62.99,62.26,62.4,1046600,39.4168303325608,39.6054576909874,39.1464644521492,39.2344905527483,1664551.75229554,0.0,1.0
2004-01-13,62.41,63.0,61.8,62.68,1229900,39.2407781313625,39.6117452696017,38.857235835895,39.4105427539465,1956078.92236603,0.0,1.0
2004-01-14,63.69,64.0,62.75,62.96,1264600,40.045588193983,40.2405031310239,39.4545558042461,39.5865949551448,2011267.09913333,0.0,1.0
2004-01-15,63.79,64.97,63.5,63.5,2063200,40.1084639801252,40.8503982566035,39.9261242003128,39.9261242003128,3281390.38346662,0.0,1.0
2004-01-16,63.6,63.79,63.2,63.75,4819300,39.988999986455,40.1084639801252,39.7374968418861,40.0833136656684,7664794.82117131,0.0,1.0
2004-01-20,63.21,63.3,62.6,63.25,2826000,39.7437844205003,39.8003726280283,39.3602421250328,39.7689347349572,4494576.00992471,0.0,1.0
2004-01-21,63.74,63.74,63.04,63.22,2141500,40.0770260870541,40.0770260870541,39.6368955840586,39.7500719991146,3405921.62960147,0.0,1.0
2004-01-22,63.2,63.93,62.86,63.79,1414200,39.7374968418861,40.1964900807244,39.5237191690026,40.1084639801252,2249196.52980733,0.0,1.0
2004-01-23,63.15,63.74,63.0,63.24,1356400,39.706058948815,40.0770260870541,39.6117452696017,39.762647156343,2157269.24977419,0.0,1.0
2004-01-26,64.28,64.36,63.15,63.15,1542600,40.4165553322221,40.4668559611359,39.706058948815,39.706058948815,2453408.68822005,0.0,1.0
2004-01-27,63.77,64.3,63.57,64.25,1263300,40.0958888228968,40.4291304894506,39.9701372506123,40.3976925963795,2009199.53055127,0.0,1.0
2004-01-28,63.27,64.7,63.14,63.85,1276200,39.7815098921857,40.6806336340195,39.6997713702008,40.1461894518106,2029716.17263479,0.0,1.0
2004-01-29,63.44,64.1,62.63,64.1,1771700,39.8883987286275,40.3033789171661,39.3791048608754,40.3033789171661,2817777.88987388,0.0,1.0
2004-01-30,64.34,64.45,63.0,63.44,1511300,40.4542808039075,40.5234441686639,39.6117452696017,39.8883987286275,2403627.99851352,0.0,1.0
2004-02-02,64.89,65.1,64.05,64.28,1294000,40.8000976276897,40.9321367785884,40.271941024095,40.4165553322221,2058025.9578353,0.0,1.0
2004-02-03,64.97,65.35,64.58,65.0,1568500,40.8503982566035,41.089326243944,40.6051826906488,40.8692609924462,2494601.01612417,0.0,1.0
2004-02-04,64.11,64.47,63.91,64.21,1340500,40.3096664957804,40.5360193258924,40.1839149234959,40.3725422819226,2131981.29557822,0.0,1.0
2004-02-05,64.73,64.96,64.2,64.2,1449800,40.6994963698622,40.8441106779893,40.3662547033084,40.3662547033084,2305816.10020836,0.0,1.0
2004-02-06,65.15,65.7,64.69,64.7,903200,40.9635746716595,41.3093914954417,40.6743460554053,40.6806336340195,1436483.03332059,0.0,1.0
2004-02-09,64.91,65.31,64.71,65.3,791200,40.8126727849182,41.0641759294871,40.6869212126337,41.0578883508728,1258354.04778925,0.0,1.0
2004-02-10,65.62,65.83,64.99,65.0,1352000,41.259090866528,41.3911300174266,40.8629734138319,40.8692609924462,2150271.3253426,0.0,1.0
2004-02-11,65.8,66.22,65.21,65.7,1910400,41.372267281584,41.6363455833813,41.0013001433448,41.3093914954417,3038371.553206,0.0,1.0
2004-02-12,65.45,66.0,65.37,65.65,1043600,41.1522020300862,41.4980188538684,41.1019014011724,41.2779536023706,1659780.44018309,0.0,1.0
2004-02-13,65.5,65.94,65.38,65.5,1863000,41.1836399231573,41.4602933821831,41.1081889797866,41.1836399231573,2962984.82182934,0.0,1.0
2004-02-17,66.18,66.4,65.75,65.8,667300,41.6111952689244,41.7495219984373,41.3408293885129,41.372267281584,1061298.85754521,0.0,1.0
2004-02-18,65.99,66.15,65.67,66.05,844200,41.4917312752542,41.5923325330818,41.2905287595991,41.5294567469395,1342647.22844247,0.0,1.0
2004-02-19,65.67,66.21,65.67,66.1,895600,41.2905287595991,41.6300580047671,41.2905287595991,41.5608946400106,1424395.70930239,0.0,1.0
2004-02-20,65.42,65.93,64.79,65.9,1207700,41.1333392942435,41.4540058035689,40.7372218415475,41.4351430677262,1920771.21273392,0.0,1.0
2004-02-23,65.62,65.98,65.42,65.46,1078300,41.259090866528,41.48544369664,41.1333392942435,41.1584896087004,1714968.61695039,0.0,1.0
2004-02-24,65.24,65.65,65.03,65.55,1490600,41.0201628791875,41.2779536023706,40.8881237282888,41.2150778162284,2370705.94493764,0.0,1.0
2004-02-25,65.38,65.93,65.2,65.2,1176000,41.1081889797866,41.4540058035689,40.9950125647306,40.9950125647306,1870354.34807907,0.0,1.0
2004-02-26,65.81,65.95,64.88,65.1,975800,41.5546070613964,41.6430076842287,40.9673743525817,41.1062896170325,1545373.72727697,0.28,1.0
2004-02-27,65.5,66.87,65.42,65.95,1543700,41.3588628251248,42.2239260628412,41.3083481835064,41.6430076842287,2444756.53084388,0.0,1.0
2004-03-01,65.3,65.94,65.14,65.79,1242300,41.2325762210787,41.6366933540264,41.1315469378417,41.5419784009918,1967429.57716353,0.0,1.0
2004-03-02,65.27,65.55,65.0,65.05,803400,41.2136332304717,41.3904344761364,41.0431463150094,41.0747179660209,1272343.97673121,0.0,1.0
2004-03-03,66.03,66.15,65.29,65.29,1111800,41.6935223258472,41.7692942882749,41.2262618908763,41.2262618908763,1760756.82515529,0.0,1.0
2004-03-04,66.51,66.55,65.83,66.0,1069200,41.9966101755581,42.0218674963673,41.567235721801,41.6745793352403,1693291.2371434,0.0,1.0
2004-03-05,65.89,66.7,65.85,66.4,1183200,41.6051217030149,42.1165824494019,41.5798643822056,41.9271525433327,1873832.95154141,0.0,1.0
2004-03-08,66.19,66.63,65.51,65.89,1394200,41.7945516090842,42.0723821379858,41.3651771553271,41.6051217030149,2207993.49310263,0.0,1.0
2004-03-09,65.81,66.4,65.71,66.1,1239400,41.5546070613964,41.9271525433327,41.4914637593733,41.7377226372634,1962836.84934113,0.0,1.0
2004-03-10,64.41,66.12,64.36,65.93,1504200,40.6706008330731,41.750351297668,40.6390291820616,41.6303790238241,2382200.41050422,0.0,1.0
2004-03-11,62.67,64.3,62.41,64.08,1310000,39.5719073778713,40.6011432008477,39.4077347926113,40.4622279363969,2074646.01632797,0.0,1.0
2004-03-12,64.02,64.16,62.82,62.98,923600,40.4243419551831,40.5127425780154,39.666622330906,39.7676516141429,1462704.62647367,0.0,1.0
2004-03-15,61.88,64.02,61.04,64.02,1452100,39.0730752918889,40.4243419551831,38.542671554895,40.4243419551831,2299689.67962583,0.0,1.0
2004-03-16,62.75,62.97,62.19,62.5,1083000,39.6224220194898,39.7613372839406,39.2688195281605,39.4645637644321,1715146.28678106,0.0,1.0
2004-03-17,63.71,63.85,62.71,62.9,811800,40.2285977189115,40.3169983417438,39.5971646986806,39.7171369725245,1285647.0504237,0.0,1.0
2004-03-18,64.49,64.68,63.66,63.71,1325600,40.7211154746916,40.8410877485355,40.1970260678999,40.2285977189115,2099351.72461401,0.0,1.0
2004-03-19,63.93,64.85,63.89,64.42,2142000,40.3675129833623,40.9484313619747,40.3422556625531,40.6769151632754,3392283.79158359,0.0,1.0
2004-03-22,62.2,63.48,61.61,63.39,2141700,39.2751338583628,40.0833681242584,38.9025883764266,40.0265391524376,3391808.68180886,0.0,1.0
2004-03-23,61.96,63.15,61.96,63.1,1134200,39.1235899335074,39.8749952275822,39.1235899335074,39.8434235765706,1796231.68833525,0.0,1.0
2004-03-24,61.56,62.23,61.33,62.05,1097700,38.871016725415,39.2940768489697,38.7257871307619,39.1804189053282,1738426.66574291,0.0,1.0
2004-03-25,62.3,62.54,61.37,62.0,2427700,39.3382771603859,39.4898210852413,38.7510444515712,39.1488472543166,3844746.66705298,0.0,1.0
2004-03-26,62.7,63.35,62.23,62.48,1085200,39.5908503684783,40.0012818316284,39.2940768489697,39.4519351040275,1718630.42512909,0.0,1.0
2004-03-29,63.76,63.92,62.78,62.9,843800,40.260169369923,40.36119865316,39.6413650100967,39.7171369725245,1336325.42639507,0.0,1.0
2004-03-30,63.51,63.76,63.41,63.76,1055900,40.1023111148653,40.260169369923,40.0391678128422,40.260169369923,1672228.0371303,0.0,1.0
2004-03-31,63.7,63.97,63.33,63.6,1211500,40.2222833887092,40.3927703041715,39.9886531712238,40.1591400866861,1918651.64029109,0.0,1.0
2004-04-01,64.75,64.99,63.95,64.0,966900,40.8852880599516,41.0368319848071,40.3801416437669,40.4117132947785,1531278.80395993,0.0,1.0
2004-04-02,65.71,65.86,64.77,65.55,1405900,41.4914637593733,41.586178712408,40.8979167203563,41.3904344761364,2226522.77431717,0.0,1.0
2004-04-05,66.6,66.94,65.57,65.57,1851000,42.0534391473788,42.2681263742573,41.403063136541,41.403063136541,2931427.31009394,0.0,1.0
2004-04-06,66.35,66.57,66.23,66.45,905600,41.8955808923211,42.0344961567719,41.8198089298934,41.9587241943442,1434198.03998978,0.0,1.0
2004-04-07,65.85,66.41,65.56,66.3,1082900,41.5798643822056,41.933466873535,41.3967488063387,41.8640092413096,1714987.91685615,0.0,1.0
2004-04-08,66.7,67.49,66.45,66.6,1201300,42.1165824494019,42.6154145353843,41.9587241943442,42.0534391473788,1902497.90795022,0.0,1.0
2004-04-12,67.45,67.54,67.0,67.0,891900,42.5901572145751,42.6469861863959,42.3060123554712,42.3060123554712,1412501.36027703,0.0,1.0
2004-04-13,65.98,67.71,65.95,67.55,2320700,41.6619506748357,42.7543297998351,41.6430076842287,42.6533005165982,3675290.84739871,0.0,1.0
2004-04-14,64.8,66.08,64.6,65.95,1435900,40.9168597109632,41.7250939768588,40.790573106917,41.6430076842287,2274033.75179032,0.0,1.0
2004-04-15,63.63,65.15,63.26,64.95,1815400,40.178083077293,41.137861268044,39.9444528598076,41.0115746639978,2875047.61682579,0.0,1.0
2004-04-16,64.46,64.5,63.59,63.95,1263000,40.7021724840847,40.7274298048939,40.1528257564838,40.3801416437669,2000212.15162001,0.0,1.0
2004-04-19,64.52,64.68,63.91,64.5,915600,40.7400584652985,40.8410877485355,40.3548843229577,40.7274298048939,1450035.03248083,0.0,1.0
2004-04-20,62.52,64.914,62.25,64.75,1618100,39.4771924248367,40.9888430752695,39.3067055093744,40.8852880599516,2562583.75497731,0.0,1.0
2004-04-21,63.65,63.81,62.15,62.87,2169400,40.1907117376976,40.2917410209346,39.2435622073513,39.6981939819175,3435677.15100908,0.0,1.0
2004-04-22,64.07,64.7,62.83,63.2,1734300,40.4559136061946,40.8537164089401,39.6729366611083,39.9065668785937,2746609.60772335,0.0,1.0
2004-04-23,63.74,64.4,63.7,64.4,1019500,40.2475407095184,40.6642865028708,40.2222833887092,40.6642865028708,1614581.38446287,0.0,1.0
2004-04-26,63.2,64.03,63.05,63.75,795800,39.9065668785937,40.4306562853854,39.8118519255591,40.2538550397207,1260307.86243801,0.0,1.0
2004-04-27,62.99,64.1,62.92,63.43,1571100,39.7739659443452,40.4748565968016,39.7297656329291,40.0517964732468,2488149.89026937,0.0,1.0
2004-04-28,61.77,62.99,61.4,62.99,1434000,39.0036176596635,39.7739659443452,38.7699874421781,39.7739659443452,2271024.72321703,0.0,1.0
2004-04-29,61.49,62.75,61.31,61.78,1310700,38.8268164139989,39.6224220194898,38.7131584703573,39.0099319898658,2075754.60580234,0.0,1.0
2004-04-30,61.08,61.9,61.06,61.8,1142600,38.5679288757042,39.0857039522935,38.5553002152996,39.0225606502704,1809534.76202773,0.0,1.0
2004-05-03,62.03,62.28,61.1,61.35,1547600,39.1677902449236,39.3256484999813,38.5805575361088,38.7384157911665,2450932.95791539,0.0,1.0
2004-05-04,61.61,62.45,61.27,62.45,1571800,38.9025883764266,39.4329921134205,38.6879011495481,39.4329921134205,2489258.47974374,0.0,1.0
2004-05-05,64.35,64.46,62.8,62.83,3610900,40.6327148518593,40.7021724840847,39.6539936705014,39.6729366611083,5718579.61859439,0.0,1.0
2004-05-06,64.65,64.94,63.72,64.34,2104100,40.8221447579286,41.0052603337955,40.2349120491138,40.626400521657,3332261.59004249,0.0,1.0
2004-05-07,63.5,64.93,63.13,63.95,1857900,40.095996784663,40.9989460035932,39.8623665671776,40.3801416437669,2942354.83491277,0.0,1.0
2004-05-10,62.4,63.26,61.91,62.9,1960400,39.401420462409,39.9444528598076,39.0920182824959,39.7171369725245,3104684.00794606,0.0,1.0
2004-05-11,63.53,63.58,62.61,62.62,1603400,40.1149397752699,40.1465114262815,39.5340213966575,39.5403357268598,2539303.37601547,0.0,1.0
2004-05-12,64.1,64.1,62.37,63.53,1583600,40.4748565968016,40.4748565968016,39.3824774718021,40.1149397752699,2507946.13088318,0.0,1.0
2004-05-13,63.43,64.78,63.15,64.1,1930500,40.0517964732468,40.9042310505586,39.8749952275822,40.4748565968016,3057331.40039782,0.0,1.0
2004-05-14,63.0,63.81,62.8,63.44,1511700,39.7802802745476,40.2917410209346,39.6539936705014,40.0581108034492,2394078.1548725,0.0,1.0
2004-05-17,63.2,64.01,62.13,63.0,1859600,39.9065668785937,40.4180276249808,39.2309335469467,39.7802802745476,2945047.12363625,0.0,1.0
2004-05-18,64.14,64.69,63.47,63.5,1775000,40.5001139176108,40.8474020787378,40.0770537940561,40.095996784663,2811066.16716194,0.0,1.0
2004-05-19,64.42,65.65,64.07,64.6,1991000,40.6769151632754,41.4535777781595,40.4559136061946,40.790573106917,3153145.20496869,0.0,1.0
2004-05-20,64.8,64.86,64.15,64.42,1059900,40.9168597109632,40.954745692177,40.5064282478131,40.6769151632754,1678562.83412672,0.0,1.0
2004-05-21,64.95,65.75,64.6,64.82,1116800,41.0115746639978,41.5167210801826,40.790573106917,40.9294883713678,1768675.32140082,0.0,1.0
2004-05-24,65.2,65.58,64.6,65.1,1254400,41.1694329190556,41.4093774667433,40.790573106917,41.1062896170325,1986592.33807771,0.0,1.0
2004-05-25,67.09,67.2,64.83,64.95,2237900,42.362841327292,42.4322989595174,40.9358027015701,41.0115746639978,3544160.54957279,0.0,1.0
2004-05-26,66.43,67.4,66.15,67.1,2271800,41.9460955339396,42.5585855635636,41.7692942882749,42.3691556574943,3597847.95411746,0.0,1.0
2004-05-27,66.15,66.71,65.53,66.1,1861700,41.9460955339396,42.3011947553909,41.5529499673327,41.91439024631,2935945.60905806,0.28,1.0
2004-05-28,66.12,66.19,65.87,65.95,949200,41.9270723613618,41.9714597640432,41.7685459232139,41.8192743834212,1496911.19520756,0.0,1.0
2004-06-01,65.75,66.175,65.52,65.9,1351700,41.6924532329029,41.9619481777544,41.5466089098068,41.7875690957917,2131663.36131696,0.0,1.0
2004-06-02,66.34,66.53,65.85,66.27,1089000,42.066575626932,42.1870557199244,41.7558638081621,42.0221882242506,1717379.15252953,0.0,1.0
2004-06-03,65.75,65.97,65.54,65.6,1079600,41.6924532329029,41.8319564984731,41.5592910248587,41.5973373700142,1702555.12678685,0.0,1.0
2004-06-04,65.66,66.34,65.66,66.0,818300,41.6353837151697,42.066575626932,41.6353837151697,41.8509796710508,1290478.75162068,0.0,1.0
2004-06-07,67.05,67.24,66.1,66.1,1147700,42.5167907112721,42.6372708042645,41.91439024631,41.91439024631,1809950.46222052,0.0,1.0
2004-06-08,66.66,67.2,66.52,66.95,1069400,42.2694894677613,42.6119065741608,42.1807146623985,42.4533801360129,1686469.48183203,0.0,1.0
2004-06-09,65.59,66.82,65.53,66.67,1345800,41.5909963124882,42.370946388176,41.5529499673327,42.2758305252873,2122358.91962741,0.0,1.0
2004-06-10,66.29,66.29,65.57,65.57,1125100,42.0348703393024,42.0348703393024,41.5783141974364,41.5783141974364,1774309.71947748,0.0,1.0
2004-06-14,65.3,66.86,64.91,66.29,1322800,41.4071056442367,42.3963106182797,41.1598044007259,42.0348703393024,2086087.3672783,0.0,1.0
2004-06-15,65.96,66.4,65.69,65.75,1393600,41.8256154409472,42.1046219720875,41.6544068877474,41.6924532329029,2197740.66755294,0.0,1.0
2004-06-16,66.18,66.32,65.88,65.96,926700,41.9651187065173,42.0538935118802,41.7748869807398,41.8256154409472,1461428.15486604,0.0,1.0
2004-06-17,67.06,67.13,66.08,66.18,1297200,42.523131768798,42.5675191714794,41.9017081312582,41.9651187065173,2045715.55248973,0.0,1.0
2004-06-18,67.6,67.79,66.86,67.06,1756500,42.8655488751975,42.9860289681899,42.3963106182797,42.523131768798,2770042.68266127,0.0,1.0
2004-06-21,67.4,67.97,67.32,67.6,1364900,42.7387277246792,43.1001680036564,42.6879992644718,42.8655488751975,2152480.07831732,0.0,1.0
2004-06-22,67.43,67.95,66.95,67.4,1354600,42.7577508972569,43.0874858886046,42.4533801360129,42.7387277246792,2136236.73096098,0.0,1.0
2004-06-23,67.49,67.5,66.7,67.5,1517400,42.7957972424124,42.8021382999383,42.294853697865,42.8021382999383,2392976.24063206,0.0,1.0
2004-06-24,67.22,67.68,67.13,67.5,1832900,42.6245886892127,42.9162773354049,42.5675191714794,42.8021382999383,2890527.31742092,0.0,1.0
2004-06-25,67.92,67.97,67.19,67.19,1703300,43.0684627160269,43.1001680036564,42.6055655166349,42.6055655166349,2686145.00505377,0.0,1.0
2004-06-28,67.94,68.69,67.79,67.98,1818400,43.0811448310787,43.5567241455224,42.9860289681899,43.1065090611824,2867660.46920083,0.0,1.0
2004-06-29,67.65,68.1,67.47,67.95,999800,42.8972541628271,43.1826017514934,42.7831151273606,43.0874858886046,1576708.6103756,0.0,1.0
2004-06-30,68.74,69.12,67.62,67.65,1923000,43.588429433152,43.8293896191369,42.8782309902494,42.8972541628271,3032617.18118852,0.0,1.0
2004-07-01,68.35,69.05,68.13,68.74,1593100,43.3411281896413,43.7850022164555,43.2016249240711,43.588429433152,2512356.95858108,0.0,1.0
2004-07-02,68.16,68.5,67.99,68.5,630300,43.2206480966489,43.43624405253,43.1128501187083,43.43624405253,993998.236767092,0.0,1.0
2004-07-06,67.81,68.13,67.43,68.12,1005800,42.9987110832418,43.2016249240711,42.7577508972569,43.1952838665452,1586170.75446667,0.0,1.0
2004-07-07,66.96,67.99,66.93,67.7,1063700,42.4597211935388,43.1128501187083,42.4406980209611,42.9289594504567,1677480.44494552,0.0,1.0
2004-07-08,66.82,67.12,66.7,66.96,1280300,42.370946388176,42.5611781139535,42.294853697865,42.4597211935388,2019063.84663321,0.0,1.0
2004-07-09,66.52,66.9,66.24,66.82,1312100,42.1807146623985,42.4216748483833,42.0031650516728,42.370946388176,2069213.21031589,0.0,1.0
2004-07-12,66.72,67.12,66.44,66.52,1054600,42.3075358129168,42.5611781139535,42.1299862021912,42.1807146623985,1663129.52640739,0.0,1.0
2004-07-13,66.6,66.95,66.16,66.72,1432600,42.2314431226058,42.4533801360129,41.9524365914655,42.3075358129168,2259244.60414491,0.0,1.0
2004-07-14,66.0,66.42,65.65,66.42,1518500,41.8509796710508,42.1173040871393,41.6290426576437,42.1173040871393,2394710.96704876,0.0,1.0
2004-07-15,65.52,66.13,65.47,66.05,987100,41.5466089098068,41.9334134188877,41.5149036221772,41.8826849586804,1556680.40538283,0.0,1.0
2004-07-16,64.77,66.05,64.72,66.05,1020300,41.0710295953631,41.8826849586804,41.0393243077335,41.8826849586804,1609037.60268676,0.0,1.0
2004-07-19,65.59,65.89,64.95,65.0,1553800,41.5909963124882,41.7812280382657,41.1851686308296,41.2168739184592,2450379.91478457,0.0,1.0
2004-07-20,64.0,65.65,63.53,65.65,2828800,40.5827681658675,41.6290426576437,40.2847384621494,41.6290426576437,4461085.53413732,0.0,1.0
2004-07-21,63.41,64.74,63.41,64.15,1529600,40.2086457718384,41.0520064227853,40.2086457718384,40.6778840287562,2412215.93361724,0.0,1.0
2004-07-22,62.6,63.44,61.96,63.42,1319800,39.6950201122391,40.2276689444161,39.2891924305804,40.2149868293643,2081356.29523276,0.0,1.0
2004-07-23,62.4,62.92,61.71,62.2,1470300,39.5681989617208,39.8979339530685,39.1306659924325,39.4413778112025,2318698.40951715,0.0,1.0
2004-07-26,62.76,66.3,62.23,66.29,1098300,39.7964770326538,42.0412113968283,39.4604009837802,42.0348703393024,1732045.47587069,0.0,1.0
2004-07-27,63.23,63.65,62.75,62.75,1055600,40.0945067363719,40.3608311524604,39.7901359751279,39.7901359751279,1664706.55042257,0.0,1.0
2004-07-28,63.8,64.39,63.0,63.77,1192600,40.4559470153491,40.8300694093782,39.9486624132758,40.4369238427714,1880758.84050204,0.0,1.0
2004-07-29,64.45,64.99,64.12,64.15,1567900,40.8681157545337,41.2105328609332,40.6588608561785,40.6778840287562,2472615.95339858,0.0,1.0
2004-07-30,65.1,65.1,64.28,64.46,1305400,41.2802844937183,41.2802844937183,40.7603177765931,40.8744568120596,2058647.14941419,0.0,1.0
2004-08-02,64.57,65.1,63.99,65.1,1055100,40.9442084448447,41.2802844937183,40.5764271083416,41.2802844937183,1663918.03841498,0.0,1.0
2004-08-03,64.34,64.92,64.03,64.77,1323300,40.7983641217486,41.1661454582518,40.6017913384452,41.0710295953631,2086875.87928589,0.0,1.0
2004-08-04,64.83,65.17,64.19,64.4,1009100,41.1090759405186,41.3246718963997,40.7032482588599,40.8364104669041,1591374.93371676,0.0,1.0
2004-08-05,63.18,65.65,62.98,64.83,2342100,40.0628014487423,41.6290426576437,39.935980298224,41.1090759405186,3693547.94594988,0.0,1.0
2004-08-06,61.33,62.61,61.16,62.6,1934800,38.8897058064477,39.701361169765,38.7819078285071,39.6950201122391,3051226.06456762,0.0,1.0
2004-08-09,61.0,61.67,60.73,61.58,1231100,38.6804509080924,39.1053017623289,38.5092423548927,39.0482322445956,1941474.26508642,0.0,1.0
2004-08-10,61.25,61.48,60.69,61.14,1454600,38.8389773462404,38.9848216693364,38.483878124789,38.7692257134553,2293939.13247884,0.0,1.0
2004-08-11,60.67,61.27,60.16,61.22,1319300,38.4711960097372,38.8516594612922,38.1478020759154,38.8199541736626,2080567.78322517,0.0,1.0
2004-08-12,59.17,60.54,59.01,60.25,2105900,37.5200373808497,38.3887622619003,37.418580460435,38.2048715936487,3321054.87356468,0.0,1.0
2004-08-13,58.54,59.37,58.08,59.25,2287100,37.1205507567169,37.646858531368,36.8288621105247,37.570765841057,3606811.62511506,0.0,1.0
2004-08-16,59.49,59.85,58.87,58.9,1928700,37.722951221679,37.951229292612,37.3298056550722,37.3488288276499,3041606.21807503,0.0,1.0
2004-08-17,59.65,60.46,59.52,59.67,1320700,37.8244081420937,38.3380338016929,37.7419743942568,37.8370902571455,2082775.61684642,0.0,1.0
2004-08-18,60.09,60.15,59.55,59.66,1241200,38.103414673234,38.1414610183895,37.7609975668345,37.8307491996196,1957402.20763972,0.0,1.0
2004-08-19,59.83,60.55,59.34,60.0,1384900,37.9385471775602,38.3951033194262,37.6278353587903,38.0463451555008,2184020.55862089,0.0,1.0
2004-08-20,60.6,60.73,59.55,59.86,1015800,38.4268086070558,38.5092423548927,37.7609975668345,37.9575703501379,1601940.99461846,0.0,1.0
2004-08-23,59.59,60.61,59.59,60.6,979600,37.7863617969382,38.4331496645817,37.7863617969382,38.4268086070558,1544852.72526899,0.0,1.0
2004-08-24,59.84,60.11,59.43,59.92,1585900,37.9448882350861,38.1160967882858,37.6849048765235,37.9956166952934,2501002.3856718,0.0,1.0
2004-08-25,61.07,61.3,59.85,59.87,1416300,38.7248383107739,38.8706826338699,37.951229292612,37.9639114076638,2233539.1126975,0.0,1.0
2004-08-26,61.28,61.5,61.1,61.23,1318100,38.8580005188181,38.9975037843883,38.7438614833516,38.8262952311885,2078675.35440696,0.0,1.0
2004-08-27,61.33,61.5,61.25,61.35,773700,38.8897058064477,38.9975037843883,38.8389773462404,38.9023879214995,1220143.48054371,0.0,1.0
2004-08-30,61.17,61.43,61.14,61.3,1001800,38.9657984967587,39.1314206580985,38.9466882473733,39.0486095774286,1572663.93514552,0.28,1.0
2004-08-31,61.16,61.25,60.65,61.25,1490700,38.9594284136302,39.0167591617863,38.634554174079,39.0167591617863,2340157.84400223,0.0,1.0
2004-09-01,60.36,61.09,59.8,61.08,1719000,38.4498217633538,38.9148378317311,38.0930971081604,38.9084677486026,2698551.91107522,0.0,1.0
2004-09-02,61.04,61.09,59.85,60.13,1309100,38.8829874160888,38.9148378317311,38.1249475238026,38.3033098513994,2055075.22209922,0.0,1.0
2004-09-03,61.23,61.83,60.89,60.9,1069200,39.0040189955294,39.3862239832367,38.787436169162,38.7938062522904,1678471.03160071,0.0,1.0
2004-09-07,62.34,62.45,61.55,61.55,1515500,39.7110982227879,39.7811691372009,39.20786165564,39.20786165564,2379089.83201541,0.0,1.0
2004-09-08,62.4,62.54,61.79,62.35,2090600,39.7493187215586,39.838499885357,39.3607436507229,39.7174683059164,3281903.79598246,0.0,1.0
2004-09-09,61.84,62.62,61.67,62.4,2106600,39.3925940663652,39.8894605503847,39.2843026531814,39.7493187215586,3307021.20760387,0.0,1.0
2004-09-10,61.43,61.98,61.27,61.9,2395100,39.1314206580985,39.4817752301635,39.0294993280432,39.4308145651359,3759919.53590242,0.0,1.0
2004-09-13,62.33,62.52,61.7,61.9,1616300,39.7047281396595,39.8257597191001,39.3034129025668,39.4308145651359,2537329.52523029,0.0,1.0
2004-09-14,62.52,62.61,62.31,62.53,1169600,39.8257597191001,39.8830904672562,39.6919879734026,39.8321298022286,1836082.78952506,0.0,1.0
2004-09-15,62.45,63.5,62.1,62.4,1585400,39.7811691372009,40.4500278656887,39.558216227705,39.7493187215586,2488821.52403645,0.0,1.0
2004-09-16,63.05,63.2,62.42,62.85,1422600,40.1633741249082,40.258925371835,39.7620588878156,40.0359724623391,2233251.8607886,0.0,1.0
2004-09-17,63.5,63.77,63.31,63.75,1371900,40.4500278656887,40.622020110157,40.328996286248,40.6092799439001,2153661.06271326,0.0,1.0
2004-09-20,63.55,63.61,62.97,63.39,1246500,40.481878281331,40.5200987801017,40.1124134598806,40.3799569512757,1956803.34913046,0.0,1.0
2004-09-21,64.33,64.42,63.53,63.6,1332700,40.9787447653504,41.0360755135065,40.4691381150741,40.5137286969732,2092123.40424081,0.0,1.0
2004-09-22,63.59,63.96,63.36,63.83,1334200,40.5073586138448,40.7430516895976,40.3608467018903,40.6602406089277,2094478.16158031,0.0,1.0
2004-09-23,63.25,63.85,63.09,63.85,1097000,40.2907757874773,40.6729807751846,40.188854457422,40.6729807751846,1722112.53429291,0.0,1.0
2004-09-24,63.1,63.4,63.0,63.26,1419800,40.1952245405505,40.3863270344041,40.1315237092659,40.2971458706058,2228856.31375485,0.0,1.0
2004-09-27,61.75,63.0,61.67,63.0,1896800,39.3352633182091,40.1315237092659,39.2843026531814,40.1315237092659,2977669.14771813,0.0,1.0
2004-09-28,61.46,62.14,61.32,61.98,1892900,39.1505309074839,39.5836965602188,39.0613497436855,39.4817752301635,2971546.77863541,0.0,1.0
2004-09-29,61.51,61.61,60.98,61.4,1564900,39.1823813231262,39.2460821544107,38.844766917318,39.1123104087132,2456639.84039651,0.0,1.0
2004-09-30,61.93,62.04,61.23,61.5,1897900,39.4499248145213,39.5199957289343,39.0040189955294,39.1760112399977,2979395.9697671,0.0,1.0
2004-10-01,63.08,63.18,62.04,62.07,1407400,40.1824843742936,40.2461852055781,39.5199957289343,39.5391059783196,2209390.31974826,0.0,1.0
2004-10-04,63.6,64.2,63.13,63.13,1307400,40.5137286969732,40.8959336846805,40.2143347899359,40.2143347899359,2052406.49711445,0.0,1.0
2004-10-05,63.9,64.24,63.45,64.0,1650300,40.7048311908269,40.9214140171943,40.4181774500464,40.7685320221114,2590704.02492579,0.0,1.0
2004-10-06,63.73,64.18,63.45,63.9,1706400,40.5965397776431,40.8831935184236,40.4181774500464,40.7048311908269,2678771.94942336,0.0,1.0
2004-10-07,63.09,63.54,63.06,63.45,1213200,40.188854457422,40.4755081982025,40.1697442080367,40.4181774500464,1904527.7361934,0.0,1.0
2004-10-08,62.95,63.35,62.89,63.09,830700,40.0996732936237,40.3544766187619,40.0614527948529,40.188854457422,1304064.61461907,0.0,1.0
2004-10-11,62.89,63.24,62.84,62.99,870200,40.0614527948529,40.2844057043489,40.0296023792107,40.1251536261375,1366073.22455943,0.0,1.0
2004-10-12,62.35,62.64,62.2,62.3,903700,39.7174683059164,39.9022007166416,39.6219170589896,39.6856178902741,1418662.80514175,0.0,1.0
2004-10-13,62.18,63.13,62.06,62.95,876000,39.6091768927326,40.2143347899359,39.5327358951912,40.0996732936237,1375178.28627219,0.0,1.0
2004-10-14,58.4,62.32,57.5,62.3,8052700,37.2012854701767,39.698358056531,36.6279779886157,39.6856178902741,12641436.2852329,0.0,1.0
2004-10-15,56.3,57.18,53.15,56.0,11454900,35.8635680132011,36.4241353285052,33.8569918277379,35.6724655193475,17982339.8988805,0.0,1.0
2004-10-18,54.35,56.39,53.91,55.15,5847300,34.6214018031524,35.9208987613572,34.3411181455004,35.1310084534288,9179315.06086686,0.0,1.0
2004-10-19,53.29,55.73,52.73,55.73,5429000,33.9461729915362,35.5004732748792,33.5894483363427,35.5004732748792,8522651.73078962,0.0,1.0
2004-10-20,54.61,55.0,52.97,53.0,3731500,34.7870239644923,35.035457206502,33.7423303314257,33.761440580811,5857851.34158067,0.0,1.0
2004-10-21,54.27,55.14,54.01,54.24,2727200,34.5704411381248,35.1246383703004,34.404818976785,34.5513308887394,4281262.8108693,0.0,1.0
2004-10-22,55.03,55.9,54.6,54.63,2531200,35.0545674558874,35.608764688063,34.7806538813638,34.7997641307492,3973574.51850703,0.0,1.0
2004-10-25,55.15,55.56,54.8,54.95,1717200,35.1310084534288,35.3921818616955,34.9080555439329,35.0036067908597,2695726.20226781,0.0,1.0
2004-10-26,58.74,58.75,55.67,55.67,3851500,37.4178682965441,37.4242383796726,35.4622527761085,35.4622527761085,6046231.92874125,0.0,1.0
2004-10-27,59.06,59.35,57.5098,58.7,2260400,37.6217109566547,37.8064433673799,36.6342206700816,37.3923879640303,3548462.32681467,0.0,1.0
2004-10-28,58.74,59.06,58.43,59.0,1821100,37.4178682965441,37.6217109566547,37.220395719562,37.583490457884,2858832.39398434,0.0,1.0
2004-10-29,58.48,58.84,57.95,58.6,1644200,37.2522461352043,37.4815691278287,36.9146317293962,37.3286871327458,2581128.01174513,0.0,1.0
2004-11-01,59.14,59.3,58.25,58.3,1152700,37.6726716216823,37.7745929517376,37.1057342232499,37.1375846388921,1809552.52349995,0.0,1.0
2004-11-02,59.12,59.63,58.88,58.97,1350500,37.6599314554254,37.9848056949766,37.5070494603425,37.5643802084986,2120066.52466962,0.0,1.0
2004-11-03,59.6,60.99,59.52,60.25,1594500,37.9656954455913,38.8511370004465,37.9147347805636,38.3797508489408,2503107.05189612,0.0,1.0
2004-11-04,60.41,60.82,59.69,59.7,1520400,38.4816721789961,38.7428455872628,38.0230261937474,38.0293962768758,2386782.03932447,0.0,1.0
2004-11-05,61.74,62.63,60.6,62.19,2379100,39.3288932350806,39.8958306335131,38.6027037584368,39.6155469758611,3734802.12428101,0.0,1.0
2004-11-08,62.41,62.75,61.74,61.75,1184400,39.7556888046871,39.9722716310546,39.3288932350806,39.3352633182091,1859316.39527486,0.0,1.0
2004-11-09,63.02,63.39,62.85,63.02,1580800,40.1442638755229,40.3799569512757,40.0359724623391,40.1442638755229,2481600.26819529,0.0,1.0
2004-11-10,63.44,64.24,63.26,63.39,3159300,40.411807366918,40.9214140171943,40.2971458706058,40.3799569512757,4959589.90847,0.0,1.0
2004-11-11,64.27,64.46,63.55,63.8,1056600,40.9405242665797,41.0615558460204,40.481878281331,40.6411303595423,1658691.06994885,0.0,1.0
2004-11-12,62.0,64.29,61.34,64.28,3666400,39.4945153964204,40.9532644328366,39.0740899099424,40.9468943497082,5755654.87304607,0.0,1.0
2004-11-15,63.07,63.37,61.09,62.23,1757900,40.1761142911651,40.3672167850188,38.9148378317311,39.6410273083749,2759618.61807977,0.0,1.0
2004-11-16,62.8,63.25,62.61,63.08,1190600,40.0041220466968,40.2907757874773,39.8830904672562,40.1824843742936,1869049.39227816,0.0,1.0
2004-11-17,62.95,63.48,62.8,62.95,1148800,40.0996732936237,40.4372876994318,40.0041220466968,40.0996732936237,1803430.15441722,0.0,1.0
2004-11-18,63.2,63.41,62.47,63.05,780400,40.258925371835,40.3926971175326,39.7939093034578,40.1633741249082,1225101.75183427,0.0,1.0
2004-11-19,63.65,64.0,63.15,63.21,1962900,40.5455791126155,40.7685320221114,40.2270749561928,40.2652954549635,3081435.45447908,0.0,1.0
2004-11-22,64.2,64.47,63.45,63.9,1326000,40.8959336846805,41.0679259291488,40.4181774500464,40.7048311908269,2081605.48812434,0.0,1.0
2004-11-23,63.5,64.49,63.3,64.34,1533100,40.4500278656887,41.0806660954057,40.3226262031196,40.9851148484789,2406718.98479896,0.0,1.0
2004-11-24,64.12,64.3,63.73,64.0,1012000,40.8449730196529,40.9596345159651,40.5965397776431,40.7685320221114,1588676.28505417,0.0,1.0
2004-11-26,64.7,64.85,64.26,64.4,491000,41.2144378411033,41.3099890880301,40.9341541834513,41.0233353472496,770790.569132013,0.0,1.0
2004-11-29,64.51,64.94,64.05,64.71,1526400,41.2781386723878,41.5532836054079,40.98379758125,41.406113059839,2385477.32933191,0.29,1.0
2004-11-30,64.0,64.59,63.82,64.49,1212200,40.9518039843872,41.3293284273683,40.8366270356811,41.2653412336427,1894441.57404098,0.0,1.0
2004-12-01,65.85,66.0,63.99,64.45,1516800,42.1355670683109,42.2315478588993,40.9454052650147,41.2397463561525,2370474.32726064,0.0,1.0
2004-12-02,65.7,66.33,65.16,65.85,802800,42.0395862777225,42.4427055981938,41.6940554316043,42.1355670683109,1254626.04820994,0.0,1.0
2004-12-03,65.55,66.32,65.35,65.95,1041600,41.9436054871341,42.4363068788213,41.8156310996829,42.1995542620365,1627825.72473278,0.0,1.0
2004-12-06,65.58,65.78,64.75,65.4,1124400,41.9628016452518,42.090776032703,41.4317079373293,41.8476246965457,1757226.61759748,0.0,1.0
2004-12-07,65.12,65.5,64.85,65.4,1339300,41.668460554114,41.9116118902713,41.4956951310549,41.8476246965457,2093075.07021373,0.0,1.0
2004-12-08,65.25,65.62,64.92,65.3,691500,41.7516439059573,41.988396522742,41.5404861666628,41.7836375028201,1080684.99294616,0.0,1.0
2004-12-09,65.96,65.99,64.8,64.95,1094700,42.2059529814091,42.2251491395268,41.4637015341921,41.5596823247805,1710811.07993949,0.0,1.0
2004-12-10,65.71,66.26,65.19,65.8,1197200,42.0459849970951,42.3979145625859,41.7132515897219,42.1035734714481,1870999.38330461,0.0,1.0
2004-12-13,66.21,66.41,65.8,66.0,1229700,42.3659209657231,42.4938953531743,42.1035734714481,42.2315478588993,1921790.79656673,0.0,1.0
2004-12-14,66.95,67.12,65.59,65.8,1354500,42.8394261992926,42.9482044286261,41.9692003646244,42.1035734714481,2116829.82349323,0.0,1.0
2004-12-15,66.8,67.22,65.61,66.96,1107000,42.7434454087042,43.0121916223517,41.9819978033695,42.8458249186651,1730033.67634331,0.0,1.0
2004-12-16,67.19,67.42,66.22,66.8,1027000,42.992995464234,43.1401660098029,42.3723196850957,42.7434454087042,1605008.65908273,0.0,1.0
2004-12-17,67.2,67.47,66.81,67.19,1570400,42.9993941836066,43.1721596066657,42.7498441280767,42.992995464234,2454241.08882523,0.0,1.0
2004-12-20,67.1,67.88,66.92,67.79,896000,42.935406989881,43.4345071009407,42.8202300411749,43.3769186265877,1400280.19331852,0.0,1.0
2004-12-21,68.26,68.26,67.19,67.8,834200,43.677658437098,43.677658437098,42.992995464234,43.3833173459602,1303698.36748472,0.0,1.0
2004-12-22,68.35,68.62,67.7,68.26,1457100,43.7352469114511,43.9080123345102,43.3193301522346,43.677658437098,2277174.40812993,0.0,1.0
2004-12-23,68.64,68.97,68.16,68.35,716200,43.9208097732553,44.1319675125498,43.6136712433724,43.7352469114511,1119286.46702536,0.0,1.0
2004-12-27,67.95,68.82,67.9,68.65,667300,43.4792981365486,44.0359867219614,43.4473045396858,43.9272084926279,1042864.92522483,0.0,1.0
2004-12-28,68.75,68.94,67.83,67.83,704000,43.9911956863535,44.1127713544321,43.4025135040779,43.4025135040779,1100220.15189312,0.0,1.0
2004-12-29,69.03,69.12,68.45,68.67,865800,44.1703598287852,44.2279483031382,43.7992341051767,43.940005931373,1353083.24930265,0.0,1.0
2004-12-30,69.0,69.13,68.75,69.13,411300,44.1511636706675,44.2343470225108,43.9911956863535,44.2343470225108,642784.869990969,0.0,1.0
2004-12-31,69.31,69.57,68.75,68.91,556600,44.3495239712169,44.5158906749034,43.9911956863535,44.0935751963144,869861.557590501,0.0,1.0
2005-01-03,68.8,69.73,68.79,69.1,1377000,44.0231892832163,44.6182701848644,44.0167905638437,44.2151508643931,2151993.10959777,0.0,1.0
2005-01-04,68.04,69.06,67.66,68.71,1296300,43.5368866109017,44.1895559869029,43.2937352747444,43.9656008088632,2025874.12343616,0.0,1.0
2005-01-05,67.75,68.41,67.64,68.04,1568800,43.3513237490974,43.7736392276864,43.2809378359993,43.5368866109017,2451740.58848002,0.0,1.0
2005-01-06,68.02,68.35,67.52,67.75,830200,43.5240891721566,43.7352469114511,43.2041532035285,43.3513237490974,1297447.11662169,0.0,1.0
2005-01-07,67.5,68.23,67.24,67.95,1079500,43.1913557647834,43.6584622789803,43.0249890610968,43.4792981365486,1687056.32665998,0.0,1.0
2005-01-10,67.74,68.13,67.31,67.4,736300,43.3449250297249,43.5944750852547,43.0697800967048,43.1273685710578,1150699.00261208,0.0,1.0
2005-01-11,66.85,67.74,66.77,67.3,1377300,42.775439005567,43.3449250297249,42.7242492505865,43.0633813773322,2152461.9534125,0.0,1.0
2005-01-12,66.79,66.98,66.33,66.86,1242600,42.7370466893316,42.8586223574103,42.4427055981938,42.7818377249395,1941951.0806,0.0,1.0
2005-01-13,66.46,67.29,66.4,66.72,1076500,42.5258889500371,43.0569826579597,42.4874966338018,42.6922556537237,1682367.88851271,0.0,1.0
2005-01-14,67.76,67.9,66.32,66.4,955900,43.35772246847,43.4473045396858,42.4363068788213,42.4874966338018,1493892.67499238,0.0,1.0
2005-01-18,68.53,68.71,67.12,67.12,1335000,43.8504238601572,43.9656008088632,42.9482044286261,42.9482044286261,2086354.97553597,0.0,1.0
2005-01-19,68.15,69.24,68.15,68.75,1091400,43.6072725239999,44.3047329356089,43.6072725239999,43.9911956863535,1705653.79797749,0.0,1.0
2005-01-20,66.95,67.95,66.27,67.95,1705700,42.8394261992926,43.4792981365486,42.4043132819585,43.4792981365486,2665689.64926719,0.0,1.0
2005-01-21,66.32,67.14,66.26,67.0,927100,42.4363068788213,42.9610018673712,42.3979145625859,42.8714197961554,1448883.66877857,0.0,1.0
2005-01-24,66.06,67.4,65.98,66.85,1618300,42.2699401751347,43.1273685710578,42.2187504201542,42.775439005567,2529099.81791001,0.0,1.0
2005-01-25,66.62,67.04,66.05,66.05,1122100,42.6282684599981,42.8970146736456,42.2635414557621,42.2635414557621,1753632.14835124,0.0,1.0
2005-01-26,68.15,68.15,66.45,66.63,1214400,43.6072725239999,43.6072725239999,42.5194902306646,42.6346671793706,1897879.76201564,0.0,1.0
2005-01-27,67.04,69.08,66.64,67.9,3352700,42.8970146736456,44.202353425648,42.6410658987432,43.4473045396858,5239642.19211944,0.0,1.0
2005-01-28,66.13,67.36,65.98,67.04,1366200,42.3147312107426,43.1017736935676,42.2187504201542,42.8970146736456,2135114.7322676,0.0,1.0
2005-01-31,67.29,67.5,66.6,66.7,1402400,43.0569826579597,43.1913557647834,42.615471021253,42.6794582149786,2191688.55257801,0.0,1.0
2005-02-01,68.78,68.97,67.35,67.71,1329000,44.0103918444712,44.1319675125498,43.095374974195,43.3257288716072,2076978.09924142,0.0,1.0
2005-02-02,68.82,69.0,68.34,68.62,1746800,44.0359867219614,44.1511636706675,43.7288481920785,43.9080123345102,2729921.25188482,0.0,1.0
2005-02-03,69.31,69.43,68.6,68.9,1315700,44.3495239712169,44.4263086036876,43.8952148957651,44.0871764769419,2056192.69012185,0.0,1.0
2005-02-04,71.17,71.25,69.26,69.31,2073200,45.5396857745131,45.5908755294936,44.3175303743541,44.3495239712169,3240023.32230799,0.0,1.0
2005-02-07,71.03,71.27,70.659,70.82,1037400,45.4501037032973,45.6036729682387,45.2127112145753,45.3157305964735,1621261.9113266,0.0,1.0
2005-02-08,70.83,71.14,70.56,71.01,1057000,45.3221293158461,45.5204896163954,45.1493638927869,45.4373062645522,1651893.04055544,0.0,1.0
2005-02-09,70.4,71.5,70.3,71.03,1223500,45.046984382826,45.7508435138076,44.9829971891004,45.4501037032973,1912101.35772903,0.0,1.0
2005-02-10,71.48,71.72,70.5,70.55,1776000,45.7380460750625,45.8916153400039,45.1109715765516,45.1429651734144,2775555.38318493,0.0,1.0
2005-02-11,73.76,74.07,71.49,71.55,2028900,47.1969540920063,47.3953143925557,45.7444447944351,45.7828371106704,3170790.71899994,0.0,1.0
2005-02-14,72.95,73.16,72.28,72.95,1554700,46.6786578228289,46.8130309296527,46.2499436248673,46.6786578228289,2429704.92918784,0.0,1.0
2005-02-15,72.56,73.2,72.44,72.8,1090300,46.429107767299,46.8386258071429,46.3523231348283,46.5826770322405,1703934.70399016,0.0,1.0
2005-02-16,71.7,72.4,71.14,72.35,1085200,45.8788179012588,46.3267282573381,45.5204896163954,46.2947346604753,1695964.3591398,0.0,1.0
2005-02-17,71.27,71.78,70.5,71.65,1402800,45.6036729682387,45.9300076562393,45.1109715765516,45.846824304396,2192313.67766431,0.0,1.0
2005-02-18,71.23,71.59,70.9,71.4,787400,45.5780780907485,45.8084319881607,45.366920351454,45.686856320082,1230558.73238728,0.0,1.0
2005-02-22,70.5,70.98,70.26,70.5,1683100,45.1109715765516,45.4181101064345,44.9574023116101,45.1109715765516,2630370.08189108,0.0,1.0
2005-02-23,71.11,71.32,70.68,70.75,911000,45.5012934582778,45.6356665651015,45.2261485252577,45.2709395608656,1423722.38405488,0.0,1.0
2005-02-24,71.48,71.54,70.79,70.82,1066700,45.7380460750625,45.7764383912979,45.2965344383558,45.3157305964735,1667052.32389829,0.0,1.0
2005-02-25,72.9,73.03,71.03,71.15,1680600,46.8322270877703,46.9157413473233,45.6309065849702,45.7079966707114,2616056.24200592,0.29,1.0
2005-02-28,71.95,72.8,71.8,72.8,1371500,46.2219305756526,46.7679853496527,46.1255679684761,46.7679853496527,2134904.87677681,0.0,1.0
2005-03-01,72.81,72.98,72.06,72.15,950100,46.7744095234645,46.8836204782645,46.292596487582,46.3504140518879,1478945.04077699,0.0,1.0
2005-03-02,72.28,72.97,72.08,72.5,938900,46.4339283114409,46.8771963044527,46.3054448352056,46.5752601352997,1461510.89231188,0.0,1.0
2005-03-03,72.58,73.06,72.12,72.6,1387200,46.6266535257938,46.9350138687586,46.3311415304526,46.6395018734174,2159343.81703594,0.0,1.0
2005-03-04,72.93,73.31,72.61,72.71,1424600,46.8514996092056,47.0956182140527,46.6459260472291,46.7101677853468,2217561.41994623,0.0,1.0
2005-03-07,72.8,73.567,72.5,72.55,1226200,46.7679853496527,47.2607194810151,46.5752601352997,46.6073810043586,1908727.93284996,0.0,1.0
2005-03-08,72.38,72.73,72.2,72.61,1107600,46.4981700495585,46.7230161329703,46.3825349209468,46.6459260472291,1724112.75356763,0.0,1.0
2005-03-09,71.76,72.56,71.58,72.38,1295200,46.0998712732291,46.6138051781703,45.9842361446173,46.4981700495585,2016134.74035824,0.0,1.0
2005-03-10,71.75,72.13,71.41,71.93,691300,46.0934470994173,46.3375657042644,45.8750251898173,46.2090822280291,1076091.68160103,0.0,1.0
2005-03-11,70.98,71.71,70.62,71.33,970500,45.5987857159114,46.0677504041702,45.3675154586878,45.8236317993232,1510700.09690988,0.0,1.0
2005-03-14,71.47,71.47,70.1,71.0,995900,45.9135702326879,45.9135702326879,45.033458420476,45.6116340635349,1550238.25503611,0.0,1.0
2005-03-15,71.25,71.91,71.17,71.65,1050900,45.772238408829,46.1962338804056,45.7208450183349,46.0292053612997,1635852.376963,0.0,1.0
2005-03-16,70.99,71.39,70.58,71.18,1285800,45.6052098897231,45.8621768421938,45.3418187634407,45.7272691921467,2001502.50861074,0.0,1.0
2005-03-17,70.65,71.04,70.35,70.85,1388000,45.3867879801231,45.637330758782,45.1940627657701,45.5152714563584,2160589.11335488,0.0,1.0
2005-03-18,70.19,70.98,69.42,70.87,2868100,45.0912759847819,45.5987857159114,44.596614601276,45.528119803982,4464542.96542732,0.0,1.0
2005-03-21,69.22,70.21,69.17,70.12,1089400,44.4681311250406,45.1041243324054,44.4360102559818,45.0463067680995,1695782.26231182,0.0,1.0
2005-03-22,68.07,69.71,68.0,69.15,1895500,43.7293511366876,44.7829156418171,43.6843819200053,44.4231619083583,2950573.96568024,0.0,1.0
2005-03-23,67.44,68.07,67.4,68.07,1686700,43.3246281865464,43.7293511366876,43.2989314912993,43.7293511366876,2625551.6264378,0.0,1.0
2005-03-24,68.0,68.76,67.64,67.64,1829000,43.6843819200053,44.1726191296994,43.4531116627817,43.4531116627817,2847058.70916864,0.0,1.0
2005-03-28,68.9,69.104,68.09,68.1,1467100,44.2625575630642,44.3936107088242,43.7421994843112,43.7486236581229,2283717.78688972,0.0,1.0
2005-03-29,69.09,69.82,68.83,68.91,1814400,44.3846168654877,44.8535815537466,44.2175883463818,44.2689817368759,2824332.05134805,0.0,1.0
2005-03-30,69.23,69.45,68.49,69.35,1219800,44.4745552988524,44.6158871227112,43.9991664367818,44.5516453845936,1898765.56229847,0.0,1.0
2005-03-31,68.56,69.45,68.45,69.45,1635700,44.0441356534641,44.6158871227112,43.9734697415347,44.6158871227112,2546163.9861056,0.0,1.0
2005-04-01,67.25,69.05,66.81,68.75,1998700,43.2025688841228,44.3589201702406,42.9199052364052,44.1661949558877,3111217.19082305,0.0,1.0
2005-04-04,69.25,69.75,67.28,67.7,1912400,44.4874036464759,44.8086123370642,43.2218414055581,43.4916567056523,2976880.85041778,0.0,1.0
2005-04-05,68.73,69.61,68.55,69.2,1359300,44.1533466082641,44.7186739036995,44.0377114796524,44.4552827774171,2115914.10791303,0.0,1.0
2005-04-06,69.16,69.7,68.71,69.0,886200,44.42958608217,44.7764914680054,44.1404982606406,44.3267993011818,1379476.99730194,0.0,1.0
2005-04-07,69.25,69.5,69.0,69.16,671100,44.4874036464759,44.6480079917701,44.3267993011818,44.42958608217,1044647.94954788,0.0,1.0
2005-04-08,68.61,69.85,68.53,69.7,880200,44.076256522523,44.8728540751819,44.0248631320288,44.7764914680054,1370137.27490991,0.0,1.0
2005-04-11,68.57,69.19,68.48,69.19,1406100,44.0505598272759,44.4488586036053,43.99274226297,44.4488586036053,2188763.94257082,0.0,1.0
2005-04-12,69.7,69.99,68.83,68.91,2193900,44.7764914680054,44.9627925085466,44.2175883463818,44.2689817368759,3415069.49264356,0.0,1.0
2005-04-13,68.25,69.65,67.97,69.45,897200,43.8449862652994,44.7443705989466,43.66510939857,44.6158871227112,1396599.82168732,0.0,1.0
2005-04-14,67.42,68.5,67.42,68.25,1619500,43.3117798389229,44.0055906105935,43.3117798389229,43.8449862652994,2520946.73564713,0.0,1.0
2005-04-15,66.75,67.99,66.75,67.43,1428100,42.8813601935346,43.6779577461935,42.8813601935346,43.3182040127346,2223009.59134157,0.0,1.0
2005-04-18,66.7,67.55,66.4,66.95,1192400,42.8492393244757,43.3952940984758,42.6565141101228,43.0098436697699,1856114.1633749,0.0,1.0
2005-04-19,66.66,67.2,66.47,66.85,985000,42.8235426292287,43.170448015064,42.7014833268051,42.9456019316522,1533271.0926906,0.0,1.0
2005-04-20,65.51,66.64,65.35,66.55,1299200,42.0847626408757,42.8106942816052,41.9819758598874,42.7528767172993,2022361.22195292,0.0,1.0
2005-04-21,66.36,66.42,65.46,66.3,990500,42.6308174148757,42.6693624577463,42.0526417718168,42.5922723720051,1541832.50488329,0.0,1.0
2005-04-22,66.4,67.14,65.89,66.37,1209100,42.6565141101228,43.1319029721934,42.3288812457227,42.6372415886875,1882109.7240327,0.0,1.0
2005-04-25,66.66,67.0,66.25,66.4,1085800,42.8235426292287,43.0419645388287,42.5601515029463,42.6565141101228,1690178.4288766,0.0,1.0
2005-04-26,66.26,67.15,66.25,66.7,954600,42.5665756767581,43.1383271460052,42.5601515029463,42.8492393244757,1485949.83257101,0.0,1.0
2005-04-27,67.8,67.8,66.0,66.1,2048800,43.5558984437699,43.5558984437699,42.3995471576522,42.4637888957698,3189203.87279645,0.0,1.0
2005-04-28,67.02,67.84,67.02,67.55,1218300,43.0548128864522,43.581595139017,43.0548128864522,43.3952940984758,1896430.63170047,0.0,1.0
2005-04-29,72.37,72.66,69.97,70.0,4645100,46.4917458757468,46.678046916288,44.9499441609231,44.9692166823584,7230657.41386508,0.0,1.0
2005-05-02,73.27,73.81,72.55,72.55,2709900,47.0699215188057,47.416826904641,46.6073810043586,46.6073810043586,4218285.61835762,0.0,1.0
2005-05-03,73.29,74.05,72.65,72.85,3595800,47.0827698664292,47.5710070761234,46.6716227424762,46.8001062187115,5597295.62953996,0.0,1.0
2005-05-04,75.51,75.58,73.68,73.7,3534800,48.5089364526411,48.5539056693235,47.333312645088,47.3461609927116,5502341.78522106,0.0,1.0
2005-05-05,73.8,75.4,72.98,75.4,2362600,47.4104027308292,48.4382705407117,46.8836204782645,48.4382705407117,3677671.35389931,0.0,1.0
2005-05-06,74.16,74.33,73.25,74.05,1746100,47.6416729880528,47.7508839428528,47.0570731711821,47.5710070761234,2718014.87811884,0.0,1.0
2005-05-09,74.29,74.5,73.4,73.78,1255900,47.7251872476057,47.8600948976528,47.1534357783586,47.3975543832057,1954959.55869048,0.0,1.0
2005-05-10,72.85,73.98,72.55,73.8,1538500,46.8001062187115,47.526037859441,46.6073810043586,47.4104027308292,2394860.48335481,0.0,1.0
2005-05-11,73.58,73.87,72.63,72.85,2239100,47.2690709069704,47.4553719475116,46.6587743948527,46.8001062187115,3485428.73466348,0.0,1.0
2005-05-12,72.29,73.99,72.28,73.63,1725800,46.4403524852527,47.5324620332528,46.4339283114409,47.3011917760292,2686415.48402582,0.0,1.0
2005-05-13,71.6,72.43,70.56,72.36,1675100,45.9970844922408,46.5302909186174,45.3289704158172,46.485321701935,2607494.82981323,0.0,1.0
2005-05-16,71.55,72.15,71.29,71.6,2314600,45.964963623182,46.3504140518879,45.7979351040761,45.9970844922408,3602953.57476311,0.0,1.0
2005-05-17,72.41,72.57,71.2,71.5,2193000,46.5174425709938,46.6202293519821,45.7401175397702,45.9328427541232,3413668.53428476,0.0,1.0
2005-05-18,72.24,73.45,72.15,73.04,1489800,46.4082316161938,47.1855566474174,46.3504140518879,46.9221655211351,2319053.06993955,0.0,1.0
2005-05-19,72.04,72.85,71.75,72.77,971400,46.2797481399585,46.8001062187115,46.0934470994173,46.7487128282174,1512101.05526868,0.0,1.0
2005-05-20,73.08,73.25,72.16,72.16,2328400,46.9478622163821,47.0570731711821,46.3568382256997,46.3568382256997,3624434.93626477,0.0,1.0
2005-05-23,73.6,73.75,73.03,73.22,1346700,47.2819192545939,47.3782818617704,46.9157413473233,47.0378006497468,2096300.69088978,0.0,1.0
2005-05-24,73.5,73.75,73.12,73.22,1096700,47.2176775164763,47.3782818617704,46.9735589116292,47.0378006497468,1707145.59122211,0.0,1.0
2005-05-25,73.72,74.07,73.1,73.5,1266000,47.3590093403351,47.5838554237469,46.9607105640056,47.2176775164763,1970681.42471706,0.0,1.0
2005-05-26,75.01,75.2,73.85,73.88,1300200,48.1877277620529,48.3097870644764,47.4425235998881,47.4617961213234,2023917.84235159,0.0,1.0
2005-05-27,74.87,75.13,74.46,75.13,1146200,48.2840903692293,48.4517658533485,48.0196790288876,48.4517658533485,1777314.087182,0.29,1.0
2005-05-31,74.79,75.39,74.61,75.22,944300,48.2324979125773,48.6194413374676,48.1164148851102,48.509807367082,1464245.06414758,0.0,1.0
2005-06-01,74.38,74.79,73.89,74.1,1268700,47.9680865722356,48.2324979125773,47.6520827752418,47.7875129739534,1967264.33642279,0.0,1.0
2005-06-02,74.57,74.61,73.89,74.45,1277300,48.0906186567842,48.1164148851102,47.6520827752418,48.0132299718061,1980599.61922663,0.0,1.0
2005-06-03,74.05,74.56,73.82,74.51,1580300,47.7552676885459,48.0841695997027,47.6069393756713,48.0519243142952,2450435.74592018,0.0,1.0
2005-06-06,74.6,74.68,73.8,74.25,720100,48.1099658280287,48.1615582846808,47.5940412615083,47.884248830176,1116597.34267995,0.0,1.0
2005-06-07,74.49,75.29,74.48,74.7,952300,48.0390262001321,48.5549507666526,48.0325771430506,48.1744563988438,1476649.97838372,0.0,1.0
2005-06-08,74.16,74.85,73.96,74.68,1139400,47.8262073164425,48.2711922550663,47.6972261748124,48.1615582846808,1766769.91008128,0.0,1.0
2005-06-09,74.21,74.36,73.57,73.9,1120200,47.85845260185,47.9551884580726,47.4457129486337,47.6585318323233,1736998.11591457,0.0,1.0
2005-06-10,74.27,74.3,73.6,74.1,798600,47.897146944339,47.9164941155835,47.4650601198782,47.7875129739534,1238320.56362201,0.0,1.0
2005-06-13,74.24,74.8,73.83,74.1,619300,47.8777997730945,48.2389469696588,47.6133884327528,47.7875129739534,960295.42330467,0.0,1.0
2005-06-14,75.14,75.18,74.0,74.05,844400,48.45821491043,48.484011138756,47.7230224031384,47.7552676885459,1309338.69762387,0.0,1.0
2005-06-15,75.12,75.32,74.45,75.32,827000,48.445316796267,48.5742979378971,48.0132299718061,48.5742979378971,1282358.00916028,0.0,1.0
2005-06-16,75.72,76.07,75.1,75.26,943900,48.8322602211573,49.05797721901,48.432418682104,48.535603595408,1463624.81843578,0.0,1.0
2005-06-17,76.36,76.84,76.01,76.51,1991100,49.2449998743736,49.5545546142859,49.0192828765209,49.3417357305962,3087428.09194563,0.0,1.0
2005-06-20,76.46,76.63,75.74,76.0,1116500,49.3094904451887,49.4191244155743,48.8451583353203,49.0128338194394,1731260.84308035,0.0,1.0
2005-06-21,76.15,76.6975,75.81,76.05,1085500,49.109569675662,49.4626555508744,48.8903017348908,49.045079104847,1683191.80041534,0.0,1.0
2005-06-22,76.45,76.52,75.93,76.25,1032800,49.3030413881072,49.3481847876777,48.9676904198689,49.1740602464771,1601474.42788481,0.0,1.0
2005-06-23,74.94,76.45,74.84,76.45,1461100,48.3292337687999,49.3030413881072,48.2647431979848,49.3030413881072,2265602.5238018,0.0,1.0
2005-06-24,76.08,76.51,74.94,75.1,1451700,49.0644262760915,49.3417357305962,48.3292337687999,48.432418682104,2251026.74957434,0.0,1.0
2005-06-27,77.26,77.52,76.08,76.14,1236800,49.8254150117091,49.9930904958282,49.0644262760915,49.1031206185805,1917799.74090621,0.0,1.0
2005-06-28,76.66,77.34,76.59,77.26,1439100,49.4384715868188,49.8770074683611,49.3933281872482,49.8254150117091,2231489.00965243,0.0,1.0
2005-06-29,75.99,77.24,75.53,76.9,2071000,49.0063847623579,49.8125168975461,48.7097281366087,49.5932489567749,3211322.17287901,0.0,1.0
2005-06-30,74.78,76.22,74.7,75.86,1869200,48.2260488554958,49.1547130752325,48.1744563988438,48.9225470202984,2898408.21127255,0.0,1.0
2005-07-01,75.59,75.78,75.11,75.2,843800,48.7484224790977,48.8709545636463,48.4388677391855,48.496909252919,1308408.32905616,0.0,1.0
2005-07-05,76.71,76.77,75.36,75.6,918200,49.4707168722263,49.5094112147153,48.6000941662231,48.7548715361792,1423774.0314522,0.0,1.0
2005-07-06,76.6,76.74,76.22,76.65,947100,49.3997772443297,49.4900640434708,49.1547130752325,49.4320225297373,1468586.78413023,0.0,1.0
2005-07-07,76.69,76.77,75.05,75.55,966100,49.4578187580633,49.5094112147153,48.4001733966964,48.7226262507717,1498048.45544105,0.0,1.0
2005-07-08,76.81,76.94,75.85,76.44,879600,49.5352074430414,49.6190451851009,48.9160979632168,49.2965923310257,1363920.32026286,0.0,1.0
2005-07-11,77.32,77.91,76.84,76.94,1262100,49.8641093541981,50.2446037220069,49.5545546142859,49.6190451851009,1957030.28217798,0.0,1.0
2005-07-12,77.29,77.53,77.04,77.33,789500,49.8447621829536,49.9995395529097,49.683535755916,49.8705584112796,1224209.97367841,0.0,1.0
2005-07-13,77.24,77.54,76.94,77.34,1737800,49.8125168975461,50.0059886099912,49.6190451851009,49.8770074683611,2694657.49494406,0.0,1.0
2005-07-14,77.72,78.21,77.48,77.5,1413800,50.1220716374583,50.4380754344521,49.9672942675022,49.9801923816652,2192258.46838066,0.0,1.0
2005-07-15,78.41,78.5,77.53,77.73,1135500,50.5670565760822,50.6250980898157,49.9995395529097,50.1285206945398,1760722.51439117,0.0,1.0
2005-07-18,78.16,79.09,78.14,78.58,1718700,50.4058301490445,51.0055924576245,50.3929320348815,50.6766905464678,2665040.76220529,0.0,1.0
2005-07-19,79.14,79.29,78.17,78.35,1119300,51.0378377430321,51.1345735992546,50.4122792061261,50.5283622335931,1735602.563063,0.0,1.0
2005-07-20,79.55,79.95,78.8,79.05,1236800,51.3022490833738,51.560211366634,50.8185698022609,50.9797962292985,1917799.74090621,0.0,1.0
2005-07-21,79.05,79.96,78.96,79.7,1035500,50.9797962292985,51.5666604237155,50.921754715565,51.3989849395964,1605661.0864395,0.0,1.0
2005-07-22,79.27,79.27,78.43,79.05,930600,51.1216754850916,51.1216754850916,50.5799546902452,50.9797962292985,1443001.64851821,0.0,1.0
2005-07-25,78.69,79.59,78.56,78.95,681700,50.7476301743643,51.3280453116998,50.6637924323048,50.9153056584835,1057053.75434651,0.0,1.0
2005-07-26,79.0,79.19,78.54,78.65,540200,50.947550943891,51.0700830284396,50.6508943181418,50.7218339460383,837641.833794901,0.0,1.0
2005-07-27,80.21,80.64,79.08,79.09,1500900,51.7278868507531,52.0051963052578,50.999143400543,51.0055924576245,2327316.97212656,0.0,1.0
2005-07-28,80.52,80.95,80.25,80.25,1025500,51.9278076202798,52.2051170747845,51.7536830790791,51.7536830790791,1590154.94364434,0.0,1.0
2005-07-29,80.57,80.88,80.148,80.2,2073700,51.9600529056873,52.159973675214,51.6879026968478,51.7214377936716,3215508.8314337,0.0,1.0
2005-08-01,80.46,80.83,80.3,80.75,1028400,51.8891132777907,52.1277283898064,51.7859283644867,52.0761359331544,1594651.72505494,0.0,1.0
2005-08-02,80.95,81.57,80.53,80.9,2092600,52.2051170747845,52.6049586138378,51.9342566773613,52.172871789377,3244815.44131657,0.0,1.0
2005-08-03,81.89,82.5,80.95,81.0,2192800,52.811328440446,53.2047209224178,52.2051170747845,52.237362360192,3400186.99212414,0.0,1.0
2005-08-04,80.42,81.9,80.1,81.9,1961000,51.8633170494647,52.8177774975275,51.6569472228566,52.8177774975275,3040754.60213218,0.0,1.0
2005-08-05,77.15,79.52,75.24,75.24,2897500,49.7544753838125,51.2829019121293,48.522705481245,48.522705481245,4492904.87489953,0.0,1.0
2005-08-08,76.65,77.23,76.02,76.65,1523100,49.4320225297373,49.8060678404646,49.0257319336024,49.4320225297373,2361740.60913183,0.0,1.0
2005-08-09,77.69,78.28,77.04,77.35,1059400,50.1027244662138,50.4832188340226,49.683535755916,49.8834565254426,1642720.76771995,0.0,1.0
2005-08-10,77.75,78.74,77.45,78.1,1133900,50.1414188087028,50.7798754597719,49.9479470962577,50.3671358065555,1758241.53154395,0.0,1.0
2005-08-11,78.18,78.22,77.62,77.9,595000,50.4187282632076,50.4445244915336,50.0575810666433,50.2381546649254,922615.496312414,0.0,1.0
2005-08-12,77.69,78.2,77.21,78.18,659200,50.1027244662138,50.4316263773706,49.7931697263016,50.4187282632076,1022164.93305738,0.0,1.0
2005-08-15,77.46,77.79,77.16,77.59,896900,49.9543961533392,50.1672150370289,49.760924440894,50.0382338953988,1390745.94729849,0.0,1.0
2005-08-16,76.7,77.49,76.66,77.49,726500,49.4642678151448,49.9737433245837,49.4384715868188,49.9737433245837,1126521.27406886,0.0,1.0
2005-08-17,76.47,76.94,76.36,76.77,899100,49.3159395022702,49.6190451851009,49.2449998743736,49.5094112147153,1394157.29871343,0.0,1.0
2005-08-18,76.39,76.65,75.77,76.48,870200,49.2643470456181,49.4320225297373,48.8645055065648,49.3223885593517,1349344.5460354,0.0,1.0
2005-08-19,76.62,76.97,76.37,76.8,545300,49.4126753584928,49.6383923563454,49.2514489314551,49.5287583859598,845549.966620436,0.0,1.0
2005-08-22,77.1,77.54,76.55,76.74,667400,49.722230098405,50.0059886099912,49.3675319589222,49.4900640434708,1034879.97014942,0.0,1.0
2005-08-23,76.42,77.1249,76.37,77.0,628000,49.2836942168626,49.7382882505379,49.2514489314551,49.6577395275899,973785.767536465,0.0,1.0
2005-08-24,75.61,76.53,75.42,76.43,860400,48.7613205932607,49.3546338447592,48.6387885087121,49.2901432739442,1334148.52609614,0.0,1.0
2005-08-25,75.72,76.09,75.6,75.89,556900,48.8322602211573,49.070875333173,48.7548715361792,48.9418941915429,863537.092262829,0.0,1.0
2005-08-26,74.71,75.66,74.09,75.65,1483200,48.1809054559253,48.7935658786683,47.7810639168719,48.7871168215867,2299871.09937911,0.0,1.0
2005-08-29,73.63,74.1,73.2,73.49,3730300,47.4844072911227,47.7875129739534,47.207097836618,47.3941204919816,5784256.44688101,0.0,1.0
2005-08-30,73.15,73.4,72.56,73.11,1428600,47.3618752065741,47.5237408087839,46.9798723853591,47.3359767102205,2206460.14424476,0.29,1.0
2005-08-31,73.05,73.09,71.53,72.85,2237600,47.2971289656902,47.3230274620438,46.3129861042549,47.1676364839224,3455953.53406278,0.0,1.0
2005-09-01,73.82,73.84,72.52,72.82,1790300,47.7956750204962,47.808624268673,46.9539738890055,47.1482126116572,2765102.61531668,0.0,1.0
2005-09-02,74.3,74.62,73.68,73.81,2028500,48.106456976739,48.3136449475675,47.7050302832588,47.7892003964079,3133000.42181191,0.0,1.0
2005-09-06,75.47,75.53,74.45,74.5,1265100,48.8639879950806,48.902835739611,48.2035763380648,48.2359494585068,1953935.83122221,0.0,1.0
2005-09-07,75.89,76.21,75.22,75.37,1273200,49.135922206793,49.3431101776215,48.7021223928709,48.7992417541967,1966446.2100325,0.0,1.0
2005-09-08,75.38,75.92,75.16,75.92,986300,48.8057163782851,49.1553460790582,48.6632746483405,49.1553460790582,1523331.6815544,0.0,1.0
2005-09-09,76.31,76.68,75.3,75.39,1081100,49.4078564185054,49.6474175097758,48.753919385578,48.8121910023735,1669749.44837114,0.0,1.0
2005-09-12,75.84,76.43,75.6,76.0,1127400,49.1035490863511,49.4855519075661,48.9481581082297,49.2071430717653,1741259.39144725,0.0,1.0
2005-09-13,75.27,76.0,75.24,75.9,1684000,48.7344955133128,49.2071430717653,48.7150716410477,49.1423968308814,2600923.19957174,0.0,1.0
2005-09-14,74.07,75.3,74.01,75.28,1483100,47.957540622706,48.753919385578,47.9186928781757,48.7409701374012,2290634.91525228,0.0,1.0
2005-09-15,74.94,74.95,74.48,74.75,1046400,48.520832918396,48.5273075424843,48.22300021033,48.3978150607165,1616155.60334434,0.0,1.0
2005-09-16,76.28,76.32,75.236,75.3,1933200,49.3884325462402,49.4143310425938,48.7124817914123,48.753919385578,2985810.4093896,0.0,1.0
2005-09-19,75.95,76.28,75.44,76.28,1445900,49.1747699513234,49.3884325462402,48.8445641228155,49.3884325462402,2233179.84219761,0.0,1.0
2005-09-20,75.03,76.43,74.98,75.95,1046200,48.5791045351915,49.4855519075661,48.5467314147495,49.1747699513234,1615846.70510211,0.0,1.0
2005-09-21,73.28,74.85,73.05,74.85,1747700,47.4460453197232,48.4625613016004,47.2971289656902,48.4625613016004,2699307.28972181,0.0,1.0
2005-09-22,73.86,73.893,72.18,73.13,1422900,47.8215735168498,47.8429397763415,46.7338366700003,47.3489259583973,2197656.54434123,0.0,1.0
2005-09-23,75.15,75.6,73.58,73.86,1376500,48.6568000242521,48.9481581082297,47.6402840423749,47.8215735168498,2125992.152144,0.0,1.0
2005-09-26,74.44,76.2,74.05,75.6,1072800,48.1971017139764,49.3366355535331,47.9445913745292,48.9481581082297,1656930.17131862,0.0,1.0
2005-09-27,74.53,74.81,73.67,74.62,1173100,48.255373330772,48.4366628052469,47.6985556591704,48.3136449475675,1811842.63979667,0.0,1.0
2005-09-28,75.8,75.98,74.92,74.97,1526500,49.0776505899975,49.1941938235885,48.5078836702192,48.5402567906611,2357665.83381607,0.0,1.0
2005-09-29,76.42,76.8,75.66,75.8,1960300,49.4790772834777,49.7251129988365,48.98700585276,49.0776505899975,3027666.12121168,0.0,1.0
2005-09-30,77.17,77.22,76.13,76.53,1185400,49.964674090107,49.9970472105489,49.2913131849144,49.55029814845,1830839.88169378,0.0,1.0
2005-10-03,77.03,77.31,76.37,77.2,1640000,49.8740293528695,50.0553188273444,49.4467041630358,49.9840979623721,2532965.58628126,0.0,1.0
2005-10-04,76.94,77.83,76.87,77.55,1011500,49.815757736074,50.3919992799407,49.7704353674553,50.2107098054658,1562252.8600753,0.0,1.0
2005-10-05,76.1,77.1,76.1,76.85,1162100,49.2718893126492,49.9193517214882,49.2718893126492,49.7574861192785,1794853.23647406,0.0,1.0
2005-10-06,76.05,77.0,75.74,76.6,1077300,49.2395161922073,49.8546054806043,49.0388028454672,49.5956205170687,1663880.38176878,0.0,1.0
2005-10-07,77.02,77.15,76.25,76.61,1081800,49.8675547287811,49.9517248419302,49.3690086739751,49.6020951411571,1670830.59221895,0.0,1.0
2005-10-10,75.96,77.47,75.93,77.0,937200,49.1812445754117,50.1589128127587,49.1618207031466,49.8546054806043,1447497.16308707,0.0,1.0
2005-10-11,75.96,77.57,75.75,76.71,2171900,49.1812445754117,50.2236590536426,49.0452774695556,49.666841382041,3354480.46149041,0.0,1.0
2005-10-12,75.17,76.71,74.88,75.63,1633100,48.6697492724289,49.666841382041,48.4819851738656,48.9675819804949,2522308.59692435,0.0,1.0
2005-10-13,74.39,75.2,74.21,74.5,1872600,48.1647285935345,48.6891731446941,48.0481853599435,48.2359494585068,2892214.24199408,0.0,1.0
2005-10-14,74.57,75.03,74.2,74.7,1146100,48.2812718271255,48.5791045351915,48.0417107358551,48.3654419402746,1770141.3770957,0.0,1.0
2005-10-17,74.63,75.24,74.01,74.42,1232200,48.3201195716559,48.7150716410477,47.9186928781757,48.1841524657997,1903122.07037547,0.0,1.0
2005-10-18,73.75,74.7,73.7,74.6,1141900,47.7503526518775,48.3654419402746,47.7179795314356,48.3006956993907,1763654.51400889,0.0,1.0
2005-10-19,75.34,75.36,72.57,73.05,1320600,48.7798178819316,48.7927671301083,46.9863470094475,47.2971289656902,2039655.09344087,0.0,1.0
2005-10-20,73.99,75.51,73.6,75.34,967300,47.9057436299989,48.8898864914342,47.6532332905517,48.7798178819316,1493986.3485426,0.0,1.0
2005-10-21,74.85,75.2,74.05,74.69,1165700,48.4625613016004,48.6891731446941,47.9445913745292,48.3589673161862,1800413.40483419,0.0,1.0
2005-10-24,76.21,76.38,74.94,75.2,874500,49.3431101776215,49.4531787871241,48.520832918396,48.6891731446941,1350657.56414815,0.0,1.0
2005-10-25,75.87,76.37,75.33,76.22,957700,49.1229729586162,49.4467041630358,48.7733432578432,49.3495848017099,1479159.23291559,0.0,1.0
2005-10-26,76.64,77.76,75.88,75.88,1887900,49.6215190134223,50.346676911322,49.1294475827046,49.1294475827046,2915844.95752463,0.0,1.0
2005-10-27,77.17,77.5,76.49,76.7,1146200,49.964674090107,50.1783366850238,49.5243996520964,49.6603667579526,1770295.82621682,0.0,1.0
2005-10-28,78.33,78.46,76.87,77.17,1451300,50.7157304843602,50.7999005975093,49.7704353674553,49.964674090107,2241520.0947378,0.0,1.0
2005-10-31,79.75,80.15,78.25,78.43,1454100,51.6351271049116,51.8941120684472,50.6639334916531,50.7804767252441,2245844.67012902,0.0,1.0
2005-11-01,79.86,80.5,79.45,79.7,1564000,51.7063479698839,52.1207239115409,51.4408883822599,51.6027539844697,2415584.25423408,0.0,1.0
2005-11-02,81.26,81.47,79.78,79.87,1638600,52.6127953422585,52.7487624481147,51.6545509771768,51.7128225939723,2530803.29858566,0.0,1.0
2005-11-03,80.91,81.5,80.38,81.32,1766100,52.3861834991649,52.7681863203799,52.0430284224802,52.6516430867889,2727725.92800691,0.0,1.0
2005-11-04,84.02,85.15,82.64,82.7,3352700,54.3997915906542,55.1314241126423,53.5062934664564,53.5451412109867,5178215.68361292,0.0,1.0
2005-11-07,84.65,84.83,83.43,83.55,1988900,54.8076929082228,54.9242361418138,54.0177887694392,54.0954842584999,3071838.56985049,0.0,1.0
2005-11-08,84.54,85.0,83.8,84.48,1188500,54.7364720432505,55.0343047513165,54.2573498607096,54.6976242987202,1835627.80444834,0.0,1.0
2005-11-09,84.75,85.24,84.31,84.75,1269000,54.8724391491067,55.1896957294378,54.5875556892175,54.8724391491067,1959959.34694568,0.0,1.0
2005-11-10,86.39,86.8,84.42,84.83,1384300,55.9342774996027,56.1997370872267,54.6587765541898,54.9242361418138,2138039.18359095,0.0,1.0
2005-11-11,86.46,86.53,85.64,86.49,782000,55.9795998682214,56.0249222368402,55.4486806929734,55.9990237404866,1207792.12711704,0.0,1.0
2005-11-14,86.23,86.78,86.07,86.63,966600,55.8306835141885,56.1867878390499,55.7270895287742,56.0896684777241,1492905.2046948,0.0,1.0
2005-11-15,85.15,86.57,84.87,86.38,999400,55.1314241126423,56.0508207331937,54.9501346381674,55.9278028755143,1543564.51642042,0.0,1.0
2005-11-16,85.97,85.97,85.0,85.53,776500,55.6623432878903,55.6623432878903,55.0343047513165,55.3774598280012,1199297.42545573,0.0,1.0
2005-11-17,87.07,87.07,85.74,85.96,1024000,56.3745519376132,56.3745519376132,55.5134269338573,55.6558686638019,1581559.00021464,0.0,1.0
2005-11-18,88.0,88.21,87.08,88.03,1150000,56.9766919778335,57.1126590836897,56.3810265617016,56.9961158500987,1776164.89281918,0.0,1.0
2005-11-21,87.63,88.58,87.35,88.35,864800,56.7371308865631,57.3522201749602,56.5558414120882,57.2033038209272,1335675.99940002,0.0,1.0
2005-11-22,87.55,87.57,86.78,87.55,892400,56.685333893856,56.6982831420327,56.1867878390499,56.685333893856,1378303.95682768,0.0,1.0
2005-11-23,88.57,89.22,87.78,87.8,593100,57.3457455508718,57.7665961166171,56.8342502478889,56.8471994960657,916037.737331351,0.0,1.0
2005-11-25,87.95,89.0,87.88,89.0,383700,56.9443188573916,57.6241543866725,56.8989964887728,57.6241543866725,592621.277717146,0.0,1.0
2005-11-28,87.96,88.34,87.75,87.96,998600,56.95079348148,57.1968291968388,56.8148263756238,56.95079348148,1542328.9234515,0.0,1.0
2005-11-29,88.97,89.49,88.0,88.0,1545100,57.7989692370591,58.1367849502576,57.1688130028234,57.1688130028234,2378373.67715305,0.3,1.0
2005-11-30,87.37,88.97,87.37,88.97,1354900,56.7595362733714,57.7989692370591,56.7595362733714,57.7989692370591,2085598.66362997,0.0,1.0
2005-12-01,89.0,89.46,87.09,88.07,1384900,57.8184586051282,58.1172955821884,56.577635504726,57.2142881949847,2131777.68784496,0.0,1.0
2005-12-02,88.03,89.0,87.75,89.0,1158400,57.1883023708926,57.8184586051282,57.0064016022472,57.8184586051282,1783126.05502174,0.0,1.0
2005-12-05,87.54,88.04,86.93,88.03,1014000,56.8699760257632,57.1947988269156,56.4736922083573,57.1883023708926,1560851.01846689,0.0,1.0
2005-12-06,86.61,88.21,86.41,87.86,738300,56.2658056156197,57.3052385793074,56.1358764951587,57.0778626185007,1136465.78593107,0.0,1.0
2005-12-07,85.79,86.71,85.48,86.61,847000,55.7330962217298,56.3307701758502,55.5317060850153,56.2658056156197,1303787.78367007,0.0,1.0
2005-12-08,85.59,86.1,85.31,85.89,898800,55.6031671012688,55.9344863584443,55.4212663326235,55.7980607819603,1383523.5654813,0.0,1.0
2005-12-09,86.18,86.87,85.88,85.99,858300,55.9864580066287,56.434713472219,55.7915643259372,55.8630253421907,1321181.88279105,0.0,1.0
2005-12-12,86.25,86.48,85.78,85.85,1300100,56.03193319879,56.1813516873201,55.7265997657067,55.7720749578681,2001244.97939724,0.0,1.0
2005-12-13,86.8,87.28,85.99,85.99,1220700,56.3892382800576,56.7010681691639,55.8630253421907,55.8630253421907,1879024.49530822,0.0,1.0
2005-12-14,87.4,87.59,86.98,87.0,1316400,56.7790256414405,56.9024583058784,56.5061744884725,56.5191674005186,2026335.58255406,0.0,1.0
2005-12-15,87.49,87.73,86.89,87.6,1567400,56.8374937456479,56.9934086902011,56.4477063842651,56.9089547619015,2412700.08515286,0.0,1.0
2005-12-16,86.52,87.43,86.18,87.37,1326200,56.2073375114123,56.7985150095097,55.9864580066287,56.7595362733714,2041420.73046429,0.0,1.0
2005-12-19,85.57,86.95,85.46,86.95,709900,55.5901741892227,56.4866851204034,55.5187131729692,56.4866851204034,1092749.64300754,0.0,1.0
2005-12-20,85.77,86.02,85.5,85.61,1006900,55.7201033096837,55.8825147102599,55.5446989970614,55.6161600133149,1549921.982736,0.0,1.0
2005-12-21,85.78,86.5,85.35,86.4,1222200,55.7265997657067,56.1943445993662,55.4472521567156,56.1293800391357,1881333.44651897,0.0,1.0
2005-12-22,85.95,86.08,85.48,85.98,1003400,55.8370395180985,55.9214934463982,55.5317060850153,55.8565288861677,1544534.42991092,0.0,1.0
2005-12-23,86.28,86.6,85.1,85.1,542600,56.0514225668591,56.2593091595967,55.2848407561394,55.2848407561394,835224.617968574,0.0,1.0
2005-12-27,85.28,86.85,85.03,86.38,865200,55.4017769645543,56.4217205601729,55.2393655639781,56.1163871270896,1331803.05836051,0.0,1.0
2005-12-28,85.75,86.28,85.64,85.89,742100,55.7071103976376,56.0514225668591,55.635649381384,55.7980607819603,1142315.1289983,0.0,1.0
2005-12-29,86.41,87.12,85.95,85.95,761400,56.1358764951587,56.5971248727952,55.8370395180985,55.8370395180985,1172023.63457662,0.0,1.0
2005-12-30,85.89,86.2,85.54,86.0,421100,55.7980607819603,55.9994509186747,55.5706848211536,55.8695217982138,648199.569897836,0.0,1.0
2006-01-03,88.06,88.06,85.81,86.33,1224600,57.2077917389617,57.2077917389617,55.7460891337759,56.0839048469744,1885027.76845616,0.0,1.0
2006-01-04,88.64,89.12,88.1,88.21,1219000,57.5845861882985,57.8964160774048,57.2337775630539,57.3052385793074,1876407.68393603,0.0,1.0
2006-01-05,87.91,89.49,87.46,89.49,884500,57.110344898616,58.1367849502576,56.8180043775788,58.1367849502576,1361511.56393882,0.0,1.0
2006-01-06,88.83,88.99,88.34,88.44,1445900,57.7080188527364,57.8119621491052,57.389692507607,57.4546570678375,2225675.03708212,0.0,1.0
2006-01-09,88.61,88.96,87.97,87.97,726800,57.5650968202293,57.792472781036,57.1493236347543,57.1493236347543,1118763.82664865,0.0,1.0
2006-01-10,87.9,88.61,87.23,88.61,1123200,57.1038484425929,57.5650968202293,56.6685858890487,57.5650968202293,1728942.66660948,0.0,1.0
2006-01-11,88.51,88.56,87.86,88.24,959800,57.5001322599989,57.5326145401141,57.0778626185007,57.3247279473766,1477420.91471846,0.0,1.0
2006-01-12,88.17,88.78,88.07,88.7,1736700,57.2792527552152,57.6755365726212,57.2142881949847,57.6235649244368,2673303.71180616,0.0,1.0
2006-01-13,87.69,88.45,87.6,88.17,1244700,56.9674228661089,57.4611535238606,56.9089547619015,57.2792527552152,1915967.71468021,0.0,1.0
2006-01-17,86.8,87.54,86.54,87.05,1086400,56.3892382800576,56.8699760257632,56.2203304234584,56.5516496806338,1672296.39690575,0.0,1.0
2006-01-18,86.51,87.45,86.26,86.68,1535000,56.2008410553892,56.8115079215558,56.038429654813,56.3112808077811,2362826.73900067,0.0,1.0
2006-01-19,87.32,88.1,86.97,87.05,1426600,56.7270539932561,57.2337775630539,56.4996780324494,56.5516496806338,2195966.53150381,0.0,1.0
2006-01-20,85.37,87.12,85.29,86.65,1291100,55.4602450687618,56.5971248727952,55.4082734205774,56.2917914397119,1987391.27213274,0.0,1.0
2006-01-23,85.54,86.22,85.49,85.5,689000,55.5706848211536,56.0124438307208,55.5382025410383,55.5446989970614,1060578.25613776,0.0,1.0
2006-01-24,84.58,86.4,84.57,86.4,1327500,54.9470250429409,56.1293800391357,54.9405285869179,56.1293800391357,2043421.82151361,0.0,1.0
2006-01-25,83.46,85.35,82.61,85.35,2677500,54.2194219683596,55.4472521567156,53.6672232064005,55.4472521567156,4121477.91118845,0.0,1.0
2006-01-26,85.61,85.94,84.4,84.4,2098500,55.6161600133149,55.8305430620755,54.8300888345261,54.8300888345261,3230222.74383902,0.0,1.0
2006-01-27,84.86,85.2,83.98,85.0,2462200,55.1289258115863,55.3498053163699,54.5572376815581,55.219876195909,3790066.4474055,0.0,1.0
2006-01-30,84.28,85.41,84.23,85.0,1150700,54.7521313622495,55.4862308928539,54.7196490821343,55.219876195909,1771273.43880656,0.0,1.0
2006-01-31,82.23,83.26,82.22,83.25,2019700,53.4203578775246,54.0894928478986,53.4138614215016,54.0829963918755,3108925.8402343,0.0,1.0
2006-02-01,82.35,83.19,82.14,82.98,1568100,53.4983153498012,54.0440176557373,53.3618897733172,53.9075920792533,2413777.59571788,0.0,1.0
2006-02-02,81.53,82.35,80.8,82.35,1392700,52.9656059559113,53.4983153498012,52.4913646662288,53.4983153498012,2143784.23414086,0.0,1.0
2006-02-03,80.75,81.36,80.08,81.32,2195900,52.4588823861135,52.8551662035195,52.0236198325693,52.8291803794273,3380150.64245704,0.0,1.0
2006-02-06,79.95,80.93,79.87,80.8,1836900,51.9391659042697,52.5758185945284,51.8871942560853,52.4913646662288,2827541.65268425,0.0,1.0
2006-02-07,80.15,81.96,79.79,79.95,1193500,52.0690950247306,53.2449535649023,51.8352226079009,51.9391659042697,1837155.51335329,0.0,1.0
2006-02-08,80.31,80.98,79.55,80.11,1142400,52.1730383210994,52.6083008746436,51.6793076633477,52.0431092006384,1758497.24210707,0.0,1.0
2006-02-09,80.52,81.2099,80.11,80.32,986300,52.3094638975834,52.7576543986135,52.0431092006384,52.1795347771224,1518212.38610838,0.0,1.0
2006-02-10,80.94,81.4585,79.72,79.72,1038200,52.5823150505514,52.9191562953465,51.7897474157396,51.7897474157396,1598102.09800032,0.0,1.0
2006-02-13,80.74,80.81,80.1,80.55,826000,52.4523859300905,52.4978611222518,52.0366127446154,52.3289532656526,1271462.46671957,0.0,1.0
2006-02-14,82.12,82.43,80.5,80.75,1240300,53.3488968612711,53.5502869979856,52.2964709855373,52.4588823861135,1909194.79112868,0.0,1.0
2006-02-15,83.0,83.0,82.1,82.15,1536900,53.9205849912993,53.9205849912993,53.335903949225,53.3683862293403,2365751.41053428,0.0,1.0
2006-02-16,83.38,83.62,82.54,83.35,1393600,54.1674503201752,54.3233652647283,53.6217480142391,54.147960952106,2145169.60486731,0.0,1.0
2006-02-17,83.65,84.42,83.51,83.85,1138800,54.3428546327975,54.8430817465722,54.2519042484748,54.4727837532584,1752955.75920127,0.0,1.0
2006-02-21,83.9,85.24,83.58,84.84,1303700,54.5052660333737,55.3757911404621,54.2973794406361,55.1159328995402,2006786.46230304,0.0,1.0
2006-02-22,85.8,86.0,83.9,83.91,1584100,55.7395926777528,55.8695217982138,54.5052660333737,54.5117624893967,2438406.40863254,0.0,1.0
2006-02-23,84.5,85.2,83.3,85.0,1468500,54.8950533947566,55.3498053163699,54.1154786719908,55.219876195909,2260463.23532409,0.0,1.0
2006-02-24,83.29,84.12,83.16,83.95,1845600,54.1089822159677,54.6481880658807,54.0245282876681,54.5377483134889,2840933.5697066,0.0,1.0
2006-02-27,83.27,84.07,83.1401,83.5,751000,54.3558475448436,54.878060563168,54.2710532059931,54.5059837876118,1150488.36187142,0.4,1.0
2006-02-28,82.38,82.71,81.83,82.7,2324400,53.7748855619576,53.9902984320165,53.4158641118596,53.9837707692874,3560845.7367962,0.0,1.0
2006-03-01,83.5,83.6,82.53,82.56,1464200,54.5059837876118,54.5712604149024,53.8728005028935,53.8923834910807,2243069.32017595,0.0,1.0
2006-03-02,82.9,83.3,82.24,82.9,1100800,54.1143240238685,54.3754305330307,53.6834982837509,54.1143240238685,1686361.63614922,0.0,1.0
2006-03-03,82.03,83.67,81.99,83.67,950700,53.5464173664407,54.6169540540058,53.5203067155245,54.6169540540058,1456417.15796427,0.0,1.0
2006-03-06,81.79,82.25,81.49,82.25,893800,53.3897534609434,53.6900259464799,53.1939235790717,53.6900259464799,1369249.66423526,0.0,1.0
2006-03-07,81.61,82.19,81.5,81.79,1013500,53.2722555318204,53.6508599701056,53.2004512418008,53.3897534609434,1552623.10886377,0.0,1.0
2006-03-08,81.7,82.41,81.29,82.41,1364900,53.3310044963819,53.7944685501448,53.0633703244906,53.7944685501448,2090947.49017085,0.0,1.0
2006-03-09,81.19,82.0,81.01,81.9,868700,52.9980936972001,53.5268343782535,52.8805957680771,53.461557750963,1330797.92271332,0.0,1.0
2006-03-10,81.55,81.98,81.11,81.19,994500,53.2330895554461,53.5137790527954,52.9458723953676,52.9980936972001,1523516.21289099,0.0,1.0
2006-03-13,81.92,82.5,81.52,81.91,1153400,53.4746130764211,53.8532175147063,53.2135065672589,53.4680854136921,1766941.77973702,0.0,1.0
2006-03-14,82.25,82.49,81.62,81.75,1276700,53.6900259464799,53.8466898519773,53.2787831945494,53.3636428100272,1955830.21518142,0.0,1.0
2006-03-15,82.99,83.4,81.9,82.23,2823800,54.17307298843,54.4407071603213,53.461557750963,53.6769706210218,4325897.51831229,0.0,1.0
2006-03-16,83.16,83.95,82.99,82.99,1589200,54.284043254824,54.7997286104193,54.17307298843,54.17307298843,2434562.05683897,0.0,1.0
2006-03-17,82.6,83.59,82.38,83.59,1670000,53.9184941419969,54.5647327521733,53.7748855619576,54.5647327521733,2558342.96181795,0.0,1.0
2006-03-20,82.84,83.41,82.6,82.95,1630400,54.0751580474942,54.4472348230503,53.9184941419969,54.1469623375138,2497678.0628431,0.0,1.0
2006-03-21,82.05,83.2,82.03,82.84,2143000,53.5594726918988,54.3101539057402,53.5464173664407,54.0751580474942,3282951.47735082,0.0,1.0
2006-03-22,82.87,82.97,81.73,81.9,1105400,54.0947410356814,54.1600176629719,53.3505874845691,53.461557750963,1693408.56885842,0.0,1.0
2006-03-23,82.15,82.77,82.04,82.48,1296500,53.6247493191894,54.0294644083908,53.5529450291698,53.8401621892482,1986162.66466884,0.0,1.0
2006-03-24,80.98,82.23,80.9,82.0,1698900,52.8610127798899,53.6769706210218,52.8087914780575,53.5268343782535,2602616.08253444,0.0,1.0
2006-03-27,80.15,81.01,79.81,81.01,1705000,52.3192167733783,52.8805957680771,52.0972762405904,52.8805957680771,2611960.9280836,0.0,1.0
2006-03-28,79.24,80.34,79.24,80.25,1406500,51.7251994650343,52.4432423652304,51.7251994650343,52.3844934006689,2154676.2729323,0.0,1.0
2006-03-29,80.19,80.51,79.48,79.53,2317000,52.3453274242945,52.5542126316243,51.8818633705316,51.9145016841769,3549509.36678574,0.0,1.0
2006-03-30,80.84,81.2,80.2,80.21,1768400,52.7696255016831,53.0046213599291,52.3518550870236,52.3583827497526,2709086.04411908,0.0,1.0
2006-03-31,80.55,81.16,80.22,80.81,2509800,52.5803232825405,52.9785107090129,52.3649104124817,52.750042513496,3844867.76381479,0.0,1.0
2006-04-03,80.7,81.14,80.43,80.93,2865900,52.6782382234764,52.9654553835548,52.5019913297919,52.8283744662446,4390392.27202039,0.0,1.0
2006-04-04,81.55,81.8,80.57,80.75,1390300,53.2330895554461,53.3962811236724,52.5933786079986,52.7108765371216,2129858.81426077,0.0,1.0
2006-04-05,83.16,83.16,81.81,82.05,2085700,54.284043254824,54.284043254824,53.4028087864015,53.5594726918988,3195171.20686449,0.0,1.0
2006-04-06,83.21,83.31,82.54,83.05,1295000,54.3166815684692,54.3819581957598,53.8793281656225,54.2122389648044,1983864.75182889,0.0,1.0
2006-04-07,82.27,83.75,82.02,83.08,1154200,53.703081271938,54.6691753558382,53.5398897037117,54.2318219529915,1768167.33325166,0.0,1.0
2006-04-10,82.25,82.7899,81.99,82.1,1060800,53.6900259464799,54.0424544572216,53.5203067155245,53.5921110055441,1625083.96041706,0.0,1.0
2006-04-11,81.55,82.48,81.32,82.25,1504100,53.2330895554461,53.8401621892482,53.0829533126778,53.6900259464799,2304193.80171879,0.0,1.0
2006-04-12,80.63,82.0,80.14,81.55,2183100,52.632544584373,53.5268343782535,52.3126891106493,53.2330895554461,3344382.34727231,0.0,1.0
2006-04-13,80.91,81.08,80.45,80.65,1109700,52.8153191407865,52.9262894071805,52.51504665525,52.6455999098311,1699995.91899963,0.0,1.0
2006-04-17,81.26,81.77,80.54,80.55,1031500,53.0437873363035,53.3766981354853,52.5737956198115,52.5803232825405,1580198.06294324,0.0,1.0
2006-04-18,82.59,82.74,81.48,81.55,2549700,53.9119664792678,54.0098814202036,53.1873959163427,53.2330895554461,3905992.24535762,0.0,1.0
2006-04-19,85.09,85.36,84.23,84.85,2436600,55.5438821615316,55.7201290552161,54.9825031668329,55.3872182560343,3732729.61722492,0.0,1.0
2006-04-20,85.61,85.99,85.09,85.42,1240100,55.8833206234425,56.1313718071466,55.5438821615316,55.7592950315905,1899761.14188649,0.0,1.0
2006-04-21,85.02,86.4,84.6,86.4,1171100,55.4981885224283,56.3990059790379,55.2240266878079,56.3990059790379,1794057.1512485,0.0,1.0
2006-04-24,85.43,85.85,84.82,85.38,906200,55.7658226943195,56.0399845289398,55.3676352678471,55.7331843806742,1388245.74371223,0.0,1.0
2006-04-25,85.7,86.36,84.88,86.25,1507100,55.942069588004,56.3728953281217,55.4068012442215,56.3010910381021,2308789.6273987,0.0,1.0
2006-04-26,87.12,87.44,86.17,86.23,1631000,56.8689976955299,57.0778829028596,56.2488697362696,56.2880357126439,2498597.22797909,0.0,1.0
2006-04-27,86.89,87.85,86.12,86.4,1140900,56.7188614527616,57.3455170747509,56.2162314226243,56.3990059790379,1747792.50607072,0.0,1.0
2006-04-28,91.93,94.03,90.02,93.26,5849300,60.0088034682055,61.3796126413071,58.7620198869559,60.8769826111698,8960787.71650403,0.0,1.0
2006-05-01,87.85,91.04,87.39,90.01,3356100,57.3455170747509,59.4278414853196,57.0452445892144,58.7554922242269,5141350.18811809,0.0,1.0
2006-05-02,90.42,91.7,90.0,90.0,3052400,59.0231263961181,59.8586672254372,58.7489645614978,58.7489645614978,4676099.43512162,0.0,1.0
2006-05-03,90.48,91.29,90.22,90.43,1629300,59.0622923724925,59.5910330535459,58.892573141537,59.0296540588472,2495992.92676047,0.0,1.0
2006-05-04,90.66,91.2,90.26,90.56,1142400,59.1797903016154,59.5322840889844,58.9186837924532,59.1145136743249,1750090.41891068,0.0,1.0
2006-05-05,90.47,91.41,90.13,91.15,1091800,59.0557647097634,59.6693650062946,58.8338241769755,59.4996457753392,1672574.15910948,0.0,1.0
2006-05-08,91.67,92.7,90.01,90.01,1897500,59.83908423725,60.5114334983427,58.7554922242269,58.7554922242269,2906859.74254465,0.0,1.0
2006-05-09,91.9,92.47,91.64,91.96,1248300,59.9892204800183,60.3612972555745,59.8195012490629,60.0283864563926,1912323.06541158,0.0,1.0
2006-05-10,92.22,92.55,91.65,92.37,1539700,60.1981056873481,60.4135185574069,59.8260289117919,60.2960206282839,2358730.93312042,0.0,1.0
2006-05-11,91.7,92.24,91.19,92.22,1927800,59.8586672254372,60.2111610128062,59.5257564262554,60.1981056873481,2953277.58191176,0.0,1.0
2006-05-12,90.99,91.8,90.63,91.5,1352700,59.3952031716743,59.9239438527278,59.1602073134283,59.7281139708561,2072257.79907254,0.0,1.0
2006-05-15,91.4,91.51,90.3,90.31,934600,59.6628373435655,59.7346416335852,58.9447944433695,58.9513221060985,1431752.89348207,0.0,1.0
2006-05-16,90.51,91.71,90.34,91.59,977200,59.0818753606796,59.8651948881663,58.9709050942857,59.7868629354176,1497013.61813683,0.0,1.0
2006-05-17,87.87,89.65,87.85,89.43,1911500,57.358572400209,58.5204963659809,57.3455170747509,58.3768877859416,2928306.9290509,0.0,1.0
2006-05-18,87.32,88.09,87.09,87.86,1220700,56.999550950111,57.5021809802482,56.8494147073427,57.35204473748,1870041.46915639,0.0,1.0
2006-05-19,87.9,88.8,87.2,87.72,1318000,57.3781553883962,57.9656450340112,56.9212189973623,57.2606574592732,2019099.41537488,0.0,1.0
2006-05-22,87.02,89.35,86.26,87.89,1683300,56.8037210682393,58.3246664841092,56.3076187008311,57.3716277256671,2578717.7889989,0.0,1.0
2006-05-23,88.36,89.31,87.93,88.09,2067800,57.6784278739327,58.298555833193,57.3977383765834,57.5021809802482,3167749.44697435,0.0,1.0
2006-05-24,88.26,88.81,87.54,88.14,1681700,57.6131512466422,57.9721726967402,57.1431595301502,57.5348192938935,2576266.68196961,0.0,1.0
2006-05-25,88.08,88.93,87.32,88.6,946300,57.4956533175192,58.0505046494889,56.999550950111,57.8350917794301,1449676.61363373,0.0,1.0
2006-05-26,88.05,88.65,87.95,88.65,923700,57.476070329332,57.8677300930753,57.4107937020415,57.8677300930753,1415054.72684505,0.0,1.0
2006-05-30,86.43,87.53,86.43,87.32,1275300,56.6796954763873,57.4010614954087,56.6796954763873,57.2633461645046,1944685.4481764,0.4,1.0
2006-05-31,87.94,88.19,86.767,86.85,1734000,57.6699342843167,57.8338811068216,56.9006957931238,56.9551261381955,2644150.05656542,0.0,1.0
2006-06-01,88.85,89.05,87.598,87.8,1367700,58.2667007182345,58.3978581762384,57.4456550311301,57.578124063714,2085584.79375117,0.0,1.0
2006-06-02,88.9,89.36,87.99,89.15,1259700,58.2994900827355,58.6011522361445,57.7027236488177,58.4634369052404,1920897.24697546,0.0,1.0
2006-06-05,87.22,88.88,87.22,88.73,1301400,57.1977674355027,58.2863743369351,57.1977674355027,58.1880062434322,1984484.93864719,0.0,1.0
2006-06-06,87.85,88.19,86.66,87.8,1382700,57.610913428215,57.8338811068216,56.8305265530918,57.578124063714,2108458.06413668,0.0,1.0
2006-06-07,87.94,89.01,87.66,87.81,2017700,57.6699342843167,58.3716266846376,57.4863138431113,57.5846819366142,3076759.84379011,0.0,1.0
2006-06-08,88.07,88.6,87.11,87.9,1822700,57.7551866320193,58.1027538957296,57.1256308336005,57.643702792716,2779407.32877842,0.0,1.0
2006-06-09,86.83,87.94,86.45,87.85,1425500,56.9420103923951,57.6699342843167,56.6928112221877,57.610913428215,2173723.12897001,0.0,1.0
2006-06-12,85.55,86.68,85.55,86.41,1396200,56.1026026611701,56.8436422988921,56.1026026611701,56.6665797305869,2129044.00748364,0.0,1.0
2006-06-13,83.88,85.92,83.8,85.4,2747100,55.0074378868375,56.3452439584773,54.9549749036359,56.0042345676672,4189010.73840303,0.0,1.0
2006-06-14,83.71,84.23,83.1,83.88,1731300,54.8959540475342,55.2369634383443,54.4959238006223,55.0074378868375,2640032.86789602,0.0,1.0
2006-06-15,85.48,85.59,83.78,84.0,2205100,56.0566975508687,56.1288341527709,54.9418591578355,55.0861323616398,3362523.23513979,0.0,1.0
2006-06-16,83.8,85.95,83.38,85.38,2233000,54.9549749036359,56.3649175771779,54.6795442418277,55.9911188218668,3405067.51805685,0.0,1.0
2006-06-19,82.83,84.4,82.34,83.8,1965700,54.318861232317,55.3484472776476,53.9975254602074,54.9549749036359,2997465.83978699,0.0,1.0
2006-06-20,82.35,83.58,82.18,82.83,1638800,54.0040833331076,54.8107016998316,53.8925994938043,54.318861232317,2498981.03385202,0.0,1.0
2006-06-21,82.56,83.32,82.33,82.5,1650900,54.1417986640117,54.6401970044265,53.9909675873072,54.1024514266105,2517432.13862967,0.0,1.0
2006-06-22,82.28,83.24,81.57,82.56,1448200,53.9581782228063,54.587734021225,53.4925692468924,54.1417986640117,2208338.01148676,0.0,1.0
2006-06-23,82.3,82.95,81.73,82.04,814300,53.9712939686066,54.3975557071193,53.5974952132955,53.8007892732016,1241713.60499494,0.0,1.0
2006-06-26,82.26,82.66,81.8,82.45,1360800,53.9450624770059,54.2073773930137,53.6434003235969,54.0696620621096,2075063.08937383,0.0,1.0
2006-06-27,82.33,83.17,81.46,81.46,1489300,53.9909675873072,54.5418289109236,53.4204326449902,53.4204326449902,2271010.77234307,0.0,1.0
2006-06-28,82.25,82.72,81.85,82.53,1378400,53.9385046041057,54.2467246304148,53.6761896880979,54.1221250453111,2101901.0599595,0.0,1.0
2006-06-29,84.51,84.59,82.35,82.35,1618400,55.4205838795498,55.4730468627514,54.0040833331076,54.0040833331076,2467873.38612772,0.0,1.0
2006-06-30,84.6,85.13,84.3,85.13,1337500,55.4796047356515,55.8271719993619,55.2828685486457,55.8271719993619,2039533.27604167,0.0,1.0
2006-07-03,85.2,85.43,84.5,84.9,784500,55.8730771096633,56.0239081863677,55.4140260066496,55.6763409226574,1196272.04116238,0.0,1.0
2006-07-05,84.02,85.25,83.64,85.2,1304000,55.0992481074402,55.9058664741642,54.8500489372328,55.8730771096633,1988449.63884735,0.0,1.0
2006-07-06,84.2,84.44,83.89,84.05,1902600,55.2172898196437,55.3746787692484,55.0139957597377,55.1189217261408,2901245.6156986,0.0,1.0
2006-07-07,83.48,84.23,83.37,83.6,818600,54.7451229708297,55.2369634383443,54.6729863689275,54.823817445632,1248270.60917212,0.0,1.0
2006-07-10,84.3,84.48,83.94,84.0,1105300,55.2828685486457,55.4009102608492,55.0467851242387,55.0861323616398,1685455.05047391,0.0,1.0
2006-07-11,83.4,84.21,82.89,84.05,1773900,54.6926599876281,55.2238476925439,54.3582084697182,55.1189217261408,2704992.95579089,0.0,1.0
2006-07-12,82.1,83.49,81.92,83.07,1512000,53.8401365106027,54.7516808437299,53.7220947983992,54.4762501819217,2305625.65485981,0.0,1.0
2006-07-13,81.65,82.5,81.44,82.1,1807400,53.545032230094,54.1024514266105,53.4073168991899,53.8401365106027,2756076.5929852,0.0,1.0
2006-07-14,80.97,81.72,80.5,81.57,1219100,53.0990968728807,53.5909373403953,52.7908768465715,53.4925692468924,1858986.92846534,0.0,1.0
2006-07-17,81.79,81.99,80.74,80.8,886800,53.6368424506967,53.7679999087006,52.9482657961762,52.9876130335774,1352267.74519159,0.0,1.0
2006-07-18,81.49,81.95,80.8,81.95,1028400,53.4401062636908,53.7417684170998,52.9876130335774,53.7417684170998,1568191.41763084,0.0,1.0
2006-07-19,83.18,83.57,81.71,81.75,1530700,54.5483867838238,54.8041438269314,53.5843794674951,53.6106109590959,2334140.99860709,0.0,1.0
2006-07-20,85.22,85.22,83.32,83.84,2751300,55.8861928554636,55.8861928554636,54.6401970044265,54.9812063952367,4195415.25411098,0.0,1.0
2006-07-21,84.01,85.88,83.49,85.88,1370700,55.09269023454,56.3190124668765,54.7516808437299,56.3190124668765,2090159.44782827,0.0,1.0
2006-07-24,84.9,85.31,84.3,84.45,1065900,55.6763409226574,55.9452137115654,55.2828685486457,55.3812366421486,1625374.59359462,0.0,1.0
2006-07-25,85.69,85.75,84.25,84.7,984800,56.1944128817728,56.233760119174,55.2500791841447,55.5451834646535,1501706.44504361,0.0,1.0
2006-07-26,85.09,85.88,84.62,85.69,1670500,55.8009405077611,56.3190124668765,55.4927204814519,56.1944128817728,2547319.87860007,0.0,1.0
2006-07-27,84.0,86.05,83.3,84.18,2049900,55.0861323616398,56.4304963061798,54.6270812586262,55.2041740738433,3125861.13088434,0.0,1.0
2006-07-28,85.5,85.8,82.54,83.61,2145700,56.0698132966691,56.266549483675,54.1286829182113,54.8303753185322,3271945.08441316,0.0,1.0
2006-07-31,84.84,85.19,84.5,85.06,1637100,55.6369936852562,55.8665192367631,55.4140260066496,55.7812668890605,2496388.729875,0.0,1.0
2006-08-01,84.69,84.9,84.17,84.5,1738800,55.5386255917533,55.6763409226574,55.1976162009432,55.4140260066496,2651469.50308878,0.0,1.0
2006-08-02,83.69,84.35,83.2,84.35,2754700,54.8828383017338,55.3156579131467,54.5615025296242,55.3156579131467,4200599.86206502,0.0,1.0
2006-08-03,82.52,83.01,82.31,82.69,2820000,54.1155671724109,54.4369029445205,53.9778518415068,54.2270510117143,4300174.83247663,0.0,1.0
2006-08-04,82.59,83.6,81.88,83.15,1497700,54.1614722827123,54.823817445632,53.6958633067984,54.5287131651232,2283819.80375895,0.0,1.0
2006-08-07,81.8,82.32,81.56,82.15,1073600,53.6434003235969,53.984409714407,53.4860113739922,53.8729258751037,1637116.20572585,0.0,1.0
2006-08-08,80.99,82.31,80.75,82.13,1708500,53.1122126186811,53.9778518415068,52.9548236690764,53.8598101293033,2605265.49691004,0.0,1.0
2006-08-09,79.86,81.76,79.83,81.76,1664100,52.371172980959,53.6171688319961,52.3514993622584,53.6171688319961,2537560.61656892,0.0,1.0
2006-08-10,80.58,80.8,79.55,79.65,1370900,52.8433398297731,52.9876130335774,52.167878921053,52.2334576500549,2090464.42476674,0.0,1.0
2006-08-11,80.61,80.9,80.18,80.18,906900,52.8630134484737,53.0531917625793,52.5810249137653,52.5810249137653,1382917.92750817,0.0,1.0
2006-08-14,81.48,81.98,80.89,81.07,1171400,53.4335483907906,53.7614420358004,53.0466338896791,53.1646756018826,1786249.92863941,0.0,1.0
2006-08-15,82.72,82.89,81.96,82.42,757500,54.2467246304148,54.3582084697182,53.74832629,54.049988443409,1155100.15446846,0.0,1.0
2006-08-16,83.1,83.73,82.91,83.6,2227800,54.4959238006223,54.9090697933346,54.3713242155185,54.823817445632,3397138.11765653,0.0,1.0
2006-08-17,84.34,84.44,82.79,83.1,1959000,55.3091000402465,55.3746787692484,54.2926297407162,54.4959238006223,2987249.11234812,0.0,1.0
2006-08-18,84.51,84.7,84.03,84.56,855800,55.4205838795498,55.5451834646535,55.1058059803404,55.4533732440508,1304996.31972819,0.0,1.0
2006-08-21,83.7,84.48,83.22,84.25,949700,54.889396174634,55.4009102608492,54.5746182754246,55.2500791841447,1448182.99234151,0.0,1.0
2006-08-22,82.82,83.87,82.55,83.82,773600,54.3123033594168,55.0008800139373,54.1352407911115,54.9680906494363,1179650.79801557,0.0,1.0
2006-08-23,83.49,83.56,82.54,82.83,852900,54.7516808437299,54.7975859540312,54.1286829182113,54.318861232317,1300574.15412032,0.0,1.0
2006-08-24,83.75,83.89,83.3,83.44,706000,54.922185539135,55.0139957597377,54.6270812586262,54.7188914792289,1076568.59281152,0.0,1.0
2006-08-25,83.87,84.22,83.26,83.45,715900,55.0008800139373,55.2304055654441,54.6008497670254,54.7254493521291,1091664.95126596,0.0,1.0
2006-08-28,85.01,85.22,83.36,83.44,1140900,55.7484775245595,55.8861928554636,54.6664284960273,54.7188914792289,1739740.9455222,0.0,1.0
2006-08-29,84.87,85.47,84.51,85.0,1029900,55.6566673039568,56.0501396779685,55.4205838795498,55.7419196516594,1570478.74466939,0.0,1.0
2006-08-30,85.16,85.48,84.74,85.41,735800,56.1091605340703,56.3199981499804,55.8324361631883,56.2738774215,1116764.66736571,0.4,1.0
2006-08-31,85.86,86.0,85.36,85.4,908400,56.5703678188736,56.6626092758342,56.2409340440141,56.2672887460028,1378729.30665263,0.0,1.0
2006-09-01,85.2,86.0,85.1,86.0,705300,56.135515236059,56.6626092758342,56.0696284810871,56.6626092758342,1070473.11754965,0.0,1.0
2006-09-05,84.99,85.64,84.75,84.81,1090700,55.9971530506181,56.4254169579354,55.8390248386855,55.8785568916686,1655416.1765368,0.0,1.0
2006-09-06,84.87,86.12,84.39,86.05,2332800,55.9180889446518,56.7416733818005,55.6018325207867,56.6955526533202,3540620.57084903,0.0,1.0
2006-09-07,83.72,84.87,83.72,84.87,1393500,55.1603912624749,55.9180889446518,55.1603912624749,55.9180889446518,2114992.61208768,0.0,1.0
2006-09-08,84.23,84.41,83.04,83.97,1451900,55.4964137128316,55.615009871781,54.712361328666,55.3251081499047,2203629.54681744,0.0,1.0
2006-09-11,85.1,85.46,83.81,83.85,2589100,56.0696284810871,56.306820798986,55.2196893419496,55.2460440439384,3929621.36487707,0.0,1.0
2006-09-12,86.29,86.49,84.85,84.85,1411600,56.8536808652528,56.9854543751966,55.9049115936574,55.9049115936574,2142463.99083097,0.0,1.0
2006-09-13,86.8,86.98,85.95,85.95,983300,57.1897033156094,57.3082994745589,56.6296658983483,56.6296658983483,1492409.21095501,0.0,1.0
2006-09-14,85.88,86.85,85.84,86.85,1299200,56.583545169868,57.2226466930954,56.5571904678792,57.2226466930954,1971868.24659082,0.0,1.0
2006-09-15,87.04,87.11,86.01,86.16,1632200,57.347831527542,57.3939522560223,56.6691979513314,56.7680280837893,2477280.90523825,0.0,1.0
2006-09-18,86.09,87.04,86.04,87.04,799900,56.721907355309,57.347831527542,56.688963977823,57.347831527542,1214052.80976601,0.0,1.0
2006-09-19,85.78,86.25,85.27,86.1,887200,56.5176584148961,56.827326163264,56.1816359645394,56.7284960308061,1346552.88514114,0.0,1.0
2006-09-20,86.85,86.89,85.79,85.84,1293900,57.2226466930954,57.2490013950842,56.5242470903933,56.5571904678792,1963824.14121295,0.0,1.0
2006-09-21,85.6,86.81,85.5,86.8,761500,56.3990622559466,57.1962919911066,56.3331755009747,57.1897033156094,1155770.98966973,0.0,1.0
2006-09-22,84.94,85.5,84.85,85.49,943100,55.9642096731321,56.3331755009747,55.9049115936574,56.3265868254775,1431395.43054172,0.0,1.0
2006-09-25,87.06,87.72,85.43,85.53,1861100,57.3610088785364,57.7958614613509,56.2870547724944,56.3529415274663,2824695.19221842,0.0,1.0
2006-09-26,87.84,88.06,87.06,87.4,1422700,57.8749255673172,58.0198764282554,57.3610088785364,57.5850238454409,2159311.07945256,0.0,1.0
2006-09-27,87.54,88.51,87.29,87.95,1417100,57.6772653024015,58.3163668256289,57.5125484149718,57.9474009977863,2150811.64735518,0.0,1.0
2006-09-28,87.58,88.38,87.17,87.98,863500,57.7036200043903,58.2307140441655,57.4334843090055,57.9671670242779,1310582.07430047,0.0,1.0
2006-09-29,86.75,87.5,86.1,86.45,1100300,57.1567599381235,57.6509106004128,56.7284960308061,56.9590996732078,1669986.63156087,0.0,1.0
2006-10-02,85.66,86.82,85.43,86.74,1426700,56.4385943089298,57.2028806666038,56.2870547724944,57.1501712626263,2165382.10237925,0.0,1.0
2006-10-03,87.33,87.75,85.85,85.9,1480100,57.5389031169605,57.8156274878425,56.5637791433764,56.5967225208624,2246430.25845064,0.0,1.0
2006-10-04,89.56,89.58,87.39,87.58,2048700,59.0081777528339,59.0213551038283,57.5784351699437,57.7036200043903,3109426.16748046,0.0,1.0
2006-10-05,89.87,90.0,88.85,89.75,1254600,59.2124266932468,59.2980794747103,58.5403817925334,59.1333625872805,1904176.34095816,0.0,1.0
2006-10-06,89.77,90.15,89.05,89.88,1246800,59.1465399382749,59.3969096071681,58.6721553024772,59.219015368744,1892337.8462511,0.0,1.0
2006-10-09,89.08,89.41,88.44,89.4,888500,58.6919213289688,58.909347620376,58.2702460971486,58.9027589448789,1348525.96759232,0.0,1.0
2006-10-10,88.79,89.7,88.79,89.47,1705000,58.5008497395503,59.1004192097946,58.5008497395503,58.9488796733592,2587773.52250412,0.0,1.0
2006-10-11,88.85,89.29,88.45,88.62,1017700,58.5403817925334,58.8302835144098,58.2768347726458,58.388842256098,1544620.0081246,0.0,1.0
2006-10-12,89.42,89.7,88.75,89.27,1090000,58.9159362958732,59.1004192097946,58.4744950375615,58.8171061634154,1654353.74752463,0.0,1.0
2006-10-13,89.85,90.84,89.64,89.64,1239800,59.1992493422524,59.8515282164742,59.0608871568114,59.0608871568114,1881713.55612939,0.0,1.0
2006-10-16,90.77,90.77,89.92,90.08,846300,59.8054074879939,59.8054074879939,59.2453700707327,59.3507888786878,1284476.67571568,0.0,1.0
2006-10-17,89.99,90.46,89.32,90.2,1102200,59.2914907992131,59.601158547581,58.8500495409013,59.4298529846541,1672870.36745105,0.0,1.0
2006-10-18,91.05,91.29,90.37,90.44,1426400,59.9898904019152,60.1480186138478,59.5418604681063,59.5879811965866,2164926.77565975,0.0,1.0
2006-10-19,89.76,91.05,89.58,91.05,969200,59.1399512627777,59.9898904019152,59.0213551038283,59.9898904019152,1471008.85513841,0.0,1.0
2006-10-20,89.2,89.81,89.18,89.76,2020700,58.7709854349351,59.1728946402636,58.7578080839407,59.1399512627777,3066929.00699359,0.0,1.0
2006-10-23,89.17,89.7,88.6,88.67,1163600,58.7512194084435,59.1004192097946,58.3756649051036,58.421785633584,1766060.56937583,0.0,1.0
2006-10-24,89.15,89.28,88.87,89.1,1406900,58.7380420574491,58.8236948389126,58.5535591435278,58.7050986799632,2135330.53889211,0.0,1.0
2006-10-25,89.22,89.71,88.69,89.25,1284100,58.7841627859294,59.1070078852917,58.4349629845784,58.803928812421,1948950.13504254,0.0,1.0
2006-10-26,91.21,91.45,89.84,89.98,2058900,60.0953092098702,60.2534374218028,59.1926606667552,59.2849021237159,3124907.27594354,0.0,1.0
2006-10-27,87.25,90.26,86.02,90.25,5845600,57.486193712983,59.4693850376372,56.6757866268286,59.46279636214,8872192.90507335,0.0,1.0
2006-10-30,87.68,88.3,86.14,86.15,2788000,57.7695067593622,58.178004640188,56.7548507327949,56.7614394082921,4231502.97990702,0.0,1.0
2006-10-31,87.17,88.5,86.92,88.47,2691700,57.4334843090055,58.3097781501318,57.2687674215757,58.2900121236402,4085343.10294682,0.0,1.0
2006-11-01,87.0,88.17,86.87,87.98,1437900,57.3214768255532,58.0923518587245,57.2358240440898,57.9671670242779,2182380.966574,0.0,1.0
2006-11-02,87.08,87.25,86.11,86.5,1376100,57.3741862295308,57.486193712983,56.7350847063033,56.9920430506937,2088583.66235655,0.0,1.0
2006-11-03,86.48,87.8,86.13,87.25,1023200,56.9788656996994,57.8485708653284,56.7482620572977,57.486193712983,1552967.6646488,0.0,1.0
2006-11-06,86.25,86.85,86.2,86.53,1917600,56.827326163264,57.2226466930954,56.794382785778,57.0118090771853,2910448.391058,0.0,1.0
2006-11-07,86.89,87.5,86.3,86.4,2251200,57.2490013950842,57.6509106004128,56.8602695407499,56.9261562957219,3416771.70314444,0.0,1.0
2006-11-08,87.24,87.74,86.57,86.8,1047900,57.4796050374858,57.8090388123453,57.0381637791741,57.1897033156094,1590456.23122115,0.0,1.0
2006-11-09,86.18,87.66,86.0,87.45,1534500,56.7812054347837,57.7563294083678,56.6626092758342,57.6179672229268,2328996.1702537,0.0,1.0
2006-11-10,85.78,86.31,85.37,85.86,1759400,56.5176584148961,56.8668582162471,56.2475227195113,56.5703678188736,2670339.43430718,0.0,1.0
2006-11-13,86.14,86.35,85.7,85.7,1970000,56.7548507327949,56.8932129182359,56.4649490109185,56.4649490109185,2989978.79139772,0.0,1.0
2006-11-14,86.65,86.9,85.76,86.38,1344600,57.0908731831516,57.2555900705814,56.5044810639017,56.9129789447275,2040774.35680882,0.0,1.0
2006-11-15,86.64,86.8,86.04,86.65,1451000,57.0842845076544,57.1897033156094,56.688963977823,57.0908731831516,2202263.56665893,0.0,1.0
2006-11-16,88.0,88.32,86.85,86.87,1652400,57.9803443752723,58.1911819911823,57.2226466930954,57.2358240440898,2507939.57101806,0.0,1.0
2006-11-17,88.42,88.46,87.67,88.0,1687100,58.2570687461542,58.283423448143,57.762918083865,57.9803443752723,2560605.69490715,0.0,1.0
2006-11-20,88.47,88.52,88.12,88.2,1144500,58.2900121236402,58.3229555011261,58.0594084812385,58.1121178852161,1737071.43490086,0.0,1.0
2006-11-21,87.65,88.49,87.35,88.47,1294900,57.7497407328706,58.3031894746346,57.5520804679549,58.2900121236402,1965341.89694462,0.0,1.0
2006-11-22,86.94,87.61,86.78,87.57,1431000,57.2819447725701,57.7233860308818,57.1765259646151,57.6970313288931,2171908.45202545,0.0,1.0
2006-11-24,86.67,87.12,86.67,86.94,349500,57.104050534146,57.4005409315195,57.104050534146,57.2819447725701,530455.628220052,0.0,1.0
2006-11-27,85.49,86.68,85.11,86.68,1530100,56.3265868254775,57.1106392096432,56.0762171565843,57.1106392096432,2322318.04503434,0.0,1.0
2006-11-28,84.79,85.64,84.71,85.49,1851400,55.8653795406743,56.4254169579354,55.8126701366967,56.3265868254775,2809972.96162118,0.0,1.0
2006-11-29,85.57,85.79,84.94,84.94,1614700,56.7087300043146,56.8545278376785,56.2912180269543,56.2912180269543,2436483.39487567,0.5,1.0
2006-11-30,85.76,86.15,85.16,85.7,1614300,56.834646314947,57.0931061104558,56.4370158603182,56.7948832694842,2435879.81937685,0.0,1.0
2006-12-01,84.73,86.075,83.78,86.06,1683800,56.1520473678342,57.0434023036272,55.5224658146719,57.0334615422615,2540751.06229742,0.0,1.0
2006-12-04,84.9,85.44,84.65,85.05,1786000,56.2647093299791,56.622576739145,56.0990299738837,56.3641169436363,2694964.60224682,0.0,1.0
2006-12-05,86.89,86.97,84.37,84.93,2301500,57.583517004498,57.6365343984485,55.9134690950569,56.2845908527105,3472822.52635558,0.0,1.0
2006-12-06,86.44,87.27,86.27,86.55,1325500,57.2852941635264,57.8353496257629,57.1726322013815,57.3581930802083,2000098.30922629,0.0,1.0
2006-12-07,86.73,87.46,86.68,86.98,1440000,57.477482216597,57.9612659363954,57.4443463453779,57.6431615726923,2172871.79576451,0.0,1.0
2006-12-08,86.94,87.08,86.1,86.52,1236900,57.6166528757171,57.7094333151305,57.0599702392367,57.3383115574769,1866406.33623689,0.0,1.0
2006-12-11,88.4,89.01,87.55,88.0,2241400,58.5842203153139,58.9884779441865,58.0209105045897,58.3191333455613,3382135.30765735,0.0,1.0
2006-12-12,89.63,90.5,88.4,88.4,2588600,59.399362747303,59.9759269065148,58.5842203153139,58.5842203153139,3906038.84063612,0.0,1.0
2006-12-13,89.83,90.1,89.36,89.5,1592800,59.5319062321793,59.7108399367622,59.22042904272,59.3132094821334,2403437.63631508,0.0,1.0
2006-12-14,90.98,91.2,89.49,89.83,2065400,60.2940312702178,60.4398291035817,59.3065823078896,59.5319062321793,3116562.08817502,0.0,1.0
2006-12-15,92.01,92.37,90.76,90.99,3644700,60.9766302173307,61.215208490108,60.1482334368539,60.3006584444616,5499629.05140481,0.0,1.0
2006-12-18,91.61,91.96,91.2,91.89,1672100,60.7115432475781,60.9434943461116,60.4398291035817,60.8971041264049,2523096.47895684,0.0,1.0
2006-12-19,91.44,91.7,90.66,91.41,1248300,60.5988812854333,60.7711878157724,60.0819616944158,60.5789997627018,1883608.23795336,0.0,1.0
2006-12-20,92.3,92.3738,91.38,91.98,1182300,61.1688182704013,61.2177268163206,60.5591182399704,60.9567486945992,1784018.28064749,0.0,1.0
2006-12-21,92.39,93.0,91.91,92.49,1477900,61.2284628385956,61.6327204674682,60.9103584748925,61.2947345810337,2230060.57427804,0.0,1.0
2006-12-22,92.45,92.79,91.59,92.395,981700,61.2682258840585,61.4935498083481,60.6982888990905,61.2317764257175,1481325.16798752,0.0,1.0
2006-12-26,92.83,93.16,91.9,91.9,717200,61.5200585053234,61.7387552553692,60.9037313006487,60.9037313006487,1082210.86939049,0.0,1.0
2006-12-27,93.51,93.67,93.25,93.5,964900,61.9707063539027,62.0767411418037,61.7983998235636,61.9640791796589,1455974.99703693,0.0,1.0
2006-12-28,93.61,93.75,93.08,93.12,691600,62.0369780963409,62.1297585357543,61.6857378614187,61.712246558394,1043582.03746579,0.0,1.0
2006-12-29,93.31,93.64,93.01,93.4,779500,61.8381628690264,62.0568596190723,61.639347641712,61.8978074372208,1176217.75333225,0.0,1.0
2007-01-03,93.88,94.36,93.15,93.15,2501800,62.2159118009238,62.5340161646269,61.7321280811254,61.7321280811254,3775062.95739143,0.0,1.0
2007-01-04,93.25,93.88,92.73,93.88,1009400,61.7983998235636,62.2159118009238,61.4537867628853,62.2159118009238,1523122.77128104,0.0,1.0
2007-01-05,91.67,93.25,91.55,93.25,1612900,60.751306293041,61.7983998235636,60.6717802021152,61.7983998235636,2433767.30513096,0.0,1.0
2007-01-08,92.13,92.33,91.13,91.5,1353900,61.0561563082564,61.1886997931327,60.393438883875,60.6386443308962,2042952.16964276,0.0,1.0
2007-01-09,90.93,92.76,90.8,92.09,2193600,60.2608953989988,61.4736682856167,60.1747421338292,61.0296476112812,3310008.03554794,0.0,1.0
2007-01-10,90.83,91.3,90.3,90.76,1663300,60.1946236565606,60.5061008460199,59.8433834216385,60.1482334368539,2509817.81798272,0.0,1.0
2007-01-11,90.77,91.35,90.46,90.81,2350000,60.1548606110977,60.5392367172389,59.9494182095395,60.181369308073,3546006.05558793,0.0,1.0
2007-01-12,91.27,91.85,90.54,90.54,1583000,60.4862193232884,60.8705954294296,60.00243560349,60.00243560349,2388650.03659391,0.0,1.0
2007-01-16,92.99,93.04,91.82,91.99,1983100,61.6260932932244,61.6592291644435,60.8507139066982,60.963375868843,2992376.42929209,0.0,1.0
2007-01-17,92.32,93.24,91.88,92.81,1685500,61.1820726188889,61.7917726493198,60.8904769521611,61.5068041568358,2543316.25816742,0.0,1.0
2007-01-18,91.88,93.15,91.6,93.09,1212100,60.8904769521611,61.7321280811254,60.7049160733343,61.6923650356625,1828984.65530984,0.0,1.0
2007-01-19,92.27,92.49,91.51,91.98,992800,61.1489367476698,61.2947345810337,60.64527150514,60.9567486945992,1498074.38807987,0.0,1.0
2007-01-22,91.76,92.98,91.63,92.55,1737900,60.8109508612353,61.6194661189806,60.7247975960657,61.3344976264966,2622384.6485133,0.0,1.0
2007-01-23,92.5,92.5,91.63,91.98,1184900,61.3013617552775,61.3013617552775,60.7247975960657,60.9567486945992,1787941.52138984,0.0,1.0
2007-01-24,93.46,93.53,92.5,92.75,1199900,61.9375704826837,61.9839607023904,61.3013617552775,61.4670411113729,1810575.60259572,0.0,1.0
2007-01-25,91.9,93.4,91.58,93.4,1268600,60.9037313006487,61.8978074372208,60.6916617248467,61.8978074372208,1914239.69451865,0.0,1.0
2007-01-26,93.31,94.29,91.86,92.25,1739600,61.8381628690264,62.4876259449202,60.8772226036735,61.1356823991822,2624949.8443833,0.0,1.0
2007-01-29,93.56,94.25,93.08,93.38,1691500,62.0038422251218,62.4611172479449,61.6857378614187,61.8845530887331,2552369.89064977,0.0,1.0
2007-01-30,94.57,95.0,93.61,93.74,2127600,62.673186823747,62.958155316231,62.0369780963409,62.1231313615104,3210418.07824207,0.0,1.0
2007-01-31,94.91,95.04,93.77,94.2,1768500,62.8985107480367,62.9846640132062,62.1430128842419,62.4279813767259,2668558.17417329,0.0,1.0
2007-02-01,96.32,96.45,94.83,95.0,1667000,63.8329423164144,63.919095581584,62.8454933540861,62.958155316231,2515400.89134684,0.0,1.0
2007-02-02,96.06,97.0,96.01,96.67,1361600,63.6606357860752,64.2835901649937,63.6274999148562,64.0648934149479,2054570.99799511,0.0,1.0
2007-02-05,96.12,96.43,95.33,95.67,1275700,63.7003988315381,63.9058412330964,63.1768520662768,63.4021759905665,1924953.15962277,0.0,1.0
2007-02-06,95.97,96.88,95.87,96.11,1689400,63.6009912178809,64.204064074068,63.5347194754428,63.6937716572943,2549201.11928095,0.0,1.0
2007-02-07,95.9,96.69,95.87,96.22,1236900,63.5546009981742,64.0781477634355,63.5347194754428,63.7666705739763,1866406.33623689,0.0,1.0
2007-02-08,95.84,96.1,94.78,95.91,1535700,63.5148379527113,63.6871444830505,62.8123574828671,63.561228172418,2317277.23385803,0.0,1.0
2007-02-09,95.27,96.91,94.98,95.91,1583800,63.137089020814,64.2239455967994,62.9449009677434,63.561228172418,2389857.18759155,0.0,1.0
2007-02-12,95.87,96.36,95.31,95.5,1006200,63.5347194754428,63.8594510133897,63.1635977177892,63.2895140284217,1518294.16729045,0.0,1.0
2007-02-13,97.23,97.27,95.9,96.22,1191900,64.4360151726015,64.4625238695767,63.5546009981742,63.7666705739763,1798504.09261925,0.0,1.0
2007-02-14,96.78,97.65,96.75,97.0,1572300,64.1377923316298,64.7143564908416,64.1179108088984,64.2835901649937,2372504.39200038,0.0,1.0
2007-02-15,97.16,97.38,96.57,96.75,1199600,64.3896249528947,64.5354227862587,63.9986216725097,64.1179108088984,1810122.92097161,0.0,1.0
2007-02-16,97.09,97.29,96.53,96.8,1002100,64.3432347331881,64.4757782180643,63.9721129755345,64.1510466801175,1512107.51842751,0.0,1.0
2007-02-20,97.38,97.62,96.08,96.72,1025500,64.5354227862587,64.6944749681102,63.6738901345629,64.0980292861669,1547416.68510869,0.0,1.0
2007-02-21,97.11,97.59,96.48,96.48,1023300,64.3564890816757,64.6745934453787,63.9389771043154,63.9389771043154,1544097.01986516,0.0,1.0
2007-02-22,96.6,97.49,96.4,96.72,1193900,64.0185031952412,64.6083217029406,63.8859597103649,64.0980292861669,1801521.97011337,0.0,1.0
2007-02-23,96.48,97.36,96.22,96.9,1550300,63.9389771043154,64.522168437771,63.7666705739763,64.2173184225556,2339307.73956509,0.0,1.0
2007-02-26,96.73,97.95,96.62,97.0,2799700,64.1046564604108,64.9131717181561,64.0317575437288,64.2835901649937,4224575.81014021,0.0,1.0
2007-02-27,93.69,96.02,92.55,95.77,2775200,62.4213542024821,63.9737264438289,61.6618244363295,63.80716289862,4165377.23863833,0.5,1.0
2007-02-28,94.56,94.83,93.82,93.82,2603600,63.000995339809,63.1808839686346,62.5079672459907,62.5079672459907,3907817.87925871,0.0,1.0
2007-03-01,94.2,94.55,91.75,93.15,2076400,62.7611438347082,62.9943327980006,61.1288210916611,62.0615769448309,3116528.28564018,0.0,1.0
2007-03-02,94.23,94.87,93.6,94.2,2081500,62.7811314601333,63.207534135868,62.3613913262069,62.7611438347082,3124183.02184552,0.0,1.0
2007-03-05,93.94,94.75,93.42,93.93,2309000,62.587917747691,63.1275836341677,62.2414655736565,62.5812552058826,3465644.29375032,0.0,1.0
2007-03-06,95.63,95.67,93.92,94.26,1964500,63.713887313303,63.7405374805364,62.5745926640742,62.8011190855583,2948574.36772305,0.0,1.0
2007-03-07,94.99,95.74,94.8,95.15,2049900,63.2874846375683,63.7871752731949,63.1608963432095,63.394085306502,3076753.67594577,0.0,1.0
2007-03-08,96.23,96.63,95.17,95.56,1447300,64.1136398218043,64.3801414941386,63.4074103901187,63.6672495206445,2172294.06078166,0.0,1.0
2007-03-09,95.84,97.1,95.72,97.1,1850900,63.8538006912785,64.6932809591313,63.7738501895782,64.6932809591313,2778068.8710708,0.0,1.0
2007-03-12,95.24,96.0,94.78,95.2,1767000,63.4540481827772,63.9604013602122,63.1475712595928,63.4273980155437,2652140.95584964,0.0,1.0
2007-03-13,92.95,95.28,92.88,94.38,2755000,61.9283261086638,63.4806983500106,61.8816883160053,62.8810695872586,4135058.47955052,0.0,1.0
2007-03-14,93.39,93.7,91.62,92.96,2445400,62.2214779482314,62.4280167442904,61.0422080481525,61.9349886504721,3670370.96402644,0.0,1.0
2007-03-15,94.33,94.67,93.37,93.4,1742600,62.8477568782168,63.0742832997009,62.2081528646147,62.2281404900398,2615518.29635744,0.0,1.0
2007-03-16,94.16,94.84,93.65,94.33,2291600,62.7344936674748,63.1875465104429,62.3947040352486,62.8477568782168,3439528.13493211,0.0,1.0
2007-03-19,95.63,96.02,94.21,94.51,935800,63.713887313303,63.9737264438289,62.7678063765165,62.9676826307672,1404569.04724624,0.0,1.0
2007-03-20,96.07,96.6,95.24,95.42,855400,64.0070391528706,64.3601538687135,63.4540481827772,63.5739739353276,1283894.38236208,0.0,1.0
2007-03-21,97.75,97.95,95.27,95.78,1821300,65.1263461766744,65.2595970128415,63.4740358082022,63.8138254404284,2733641.38250648,0.0,1.0
2007-03-22,97.46,97.93,96.89,97.69,1142300,64.9331324642321,65.2462719292248,64.5533675811558,65.0863709258242,1714510.81712906,0.0,1.0
2007-03-23,96.41,97.47,96.41,97.47,1489100,64.2335655743547,64.9397950060404,64.2335655743547,64.9397950060404,2235032.87909208,0.0,1.0
2007-03-26,96.22,96.6,95.27,96.42,1302200,64.106977279996,64.3601538687135,63.4740358082022,64.2402281161631,1954509.31109644,0.0,1.0
2007-03-27,95.53,96.26,95.23,95.8,1157700,63.6472618952195,64.1336274472294,63.4473856409688,63.8271505240451,1737625.11861185,0.0,1.0
2007-03-28,94.55,95.4,94.52,95.38,1108100,62.9943327980006,63.5606488517108,62.9743451725756,63.5473237680941,1663179.05669326,0.0,1.0
2007-03-29,95.76,95.95,95.11,95.4,1074800,63.8005003568116,63.9270886511704,63.3674351392685,63.5606488517108,1613198.1320584,0.0,1.0
2007-03-30,95.58,96.44,94.53,95.94,1362300,63.6805746042612,64.2535531997798,62.9810077143839,63.920426109362,2044715.12402602,0.0,1.0
2007-04-02,95.82,95.97,94.8733,95.42,923100,63.8404756076618,63.9404137347871,63.2097327746648,63.5739739353276,1385507.25316627,0.0,1.0
2007-04-03,97.04,97.25,95.95,95.96,808700,64.6533057082811,64.7932190862566,63.9270886511704,63.9337511929787,1213801.01357986,0.0,1.0
2007-04-04,97.12,97.12,96.26,97.1,868800,64.706606042748,64.706606042748,64.1336274472294,64.6932809591313,1304006.82650943,0.0,1.0
2007-04-05,97.17,97.42,96.75,96.82,613700,64.7399187517898,64.9064822969986,64.4600919958388,64.5067297884973,921119.923375736,0.0,1.0
2007-04-09,97.33,97.76,97.05,97.3,582800,64.8465194207234,65.1330087184827,64.6599682500895,64.8265317952984,874741.227543392,0.0,1.0
2007-04-10,97.02,97.52,96.84,97.33,552100,64.6399806246644,64.9731077150822,64.520054872114,64.8465194207234,828662.717444589,0.0,1.0
2007-04-11,96.25,97.44,96.19,97.37,980200,64.1269649054211,64.9198073806154,64.0869896545709,64.8731695879569,1471210.28009271,0.0,1.0
2007-04-12,96.82,96.82,95.68,96.29,953200,64.5067297884973,64.5067297884973,63.7472000223448,64.1536150726545,1430685.20606445,0.0,1.0
2007-04-13,96.82,97.69,96.57,97.69,895600,64.5067297884973,65.0863709258242,64.3401662432884,65.0863709258242,1344231.71480416,0.0,1.0
2007-04-16,97.31,97.45,96.93,97.17,1461700,64.8331943371067,64.9264699224237,64.5800177483892,64.7399187517898,2193907.43359673,0.0,1.0
2007-04-17,98.5,98.87,97.025,97.49,1602200,65.626036812301,65.8725508592102,64.6433118955686,64.9531200896571,2404787.91141047,0.0,1.0
2007-04-18,98.17,99.36,97.85,99.36,1031500,65.4061729326253,66.1990154078196,65.1929715947579,66.1990154078196,1548207.92074641,0.0,1.0
2007-04-19,98.12,99.03,97.55,99.03,717000,65.3728602235835,65.9791515281439,64.9930953405073,65.9791515281439,1076165.85475054,0.0,1.0
2007-04-20,99.02,99.26,98.26,99.1,1428300,65.9724889863355,66.132389989736,65.4661358089005,66.0257893208023,2143776.4160951,0.0,1.0
2007-04-23,99.45,99.99,98.74,99.0,1227700,66.2589782840948,66.618755541746,65.7859378157016,65.9591639027188,1842690.12535179,0.0,1.0
2007-04-24,98.95,99.56,98.15,99.55,1218600,65.925851193677,66.3322662439867,65.3928478490086,66.3256037021783,1829031.6744756,0.0,1.0
2007-04-25,101.37,101.61,99.34,99.35,1362500,67.538186311299,67.6980873146996,66.1856903242029,66.1923528660112,2045015.30975956,0.0,1.0
2007-04-26,100.66,101.87,100.41,101.0,1173300,67.0651458429058,67.8713134017168,66.8985822976969,67.2916722643899,1761039.60582818,0.0,1.0
2007-04-27,103.32,103.55,101.01,101.01,1964400,68.8373819639283,68.9906204255205,67.2983348061982,67.2983348061982,2948424.27485628,0.0,1.0
2007-04-30,101.2,103.2,100.14,103.15,2493900,67.424923100557,68.7574314622281,66.7186936688713,68.7241187531863,3743166.00441054,0.0,1.0
2007-05-01,101.77,102.16,100.64,101.45,1524400,67.8046879836333,68.0645271141591,67.0518207592891,67.5914866457659,2288015.66106236,0.0,1.0
2007-05-02,102.5,103.06,101.21,101.61,929300,68.2910535356432,68.6641558769111,67.4315856423653,67.6980873146996,1394813.0109061,0.0,1.0
2007-05-03,103.64,103.67,102.25,102.5,961400,69.0505833017957,69.0705709272208,68.1244899904343,68.2910535356432,1442992.8211397,0.0,1.0
2007-05-04,103.73,103.9,102.93,103.89,1154100,69.1105461780709,69.223809388813,68.5775428334025,69.2171468470046,1732221.77540808,0.0,1.0
2007-05-07,104.32,104.6,103.63,103.9,818800,69.5036361447639,69.6901873153978,69.0439207599874,69.223809388813,1228960.39312376,0.0,1.0
2007-05-08,104.03,104.37,103.38,103.9,979600,69.3104224323216,69.5369488538057,68.8773572147785,69.223809388813,1470309.72289208,0.0,1.0
2007-05-09,104.52,104.65,103.58,104.03,1693300,69.636886980931,69.7235000244396,69.0106080509456,69.3104224323216,2541522.51303916,0.0,1.0
2007-05-10,103.88,104.72,103.5,104.12,1376000,69.2104843051962,69.7701378170981,68.9573077164788,69.3703853085968,2065277.84677369,0.0,1.0
2007-05-11,105.34,105.34,104.15,104.35,845200,70.1832154092161,70.1832154092161,69.3903729340219,69.5236237701889,1268584.9099514,0.0,1.0
2007-05-14,104.73,105.75,104.11,105.07,767700,69.7768003589065,70.4563796233587,69.3637227667884,70.0033267803905,1152262.93820361,0.0,1.0
2007-05-15,104.13,105.95,104.03,105.1,1345800,69.3770478504051,70.5896304595258,69.3104224323216,70.0233144058156,2019949.80100875,0.0,1.0
2007-05-16,105.13,105.13,104.0,104.7,1277000,70.0433020312407,70.0433020312407,69.2904348068965,69.7568127334814,1916685.90867006,0.0,1.0
2007-05-17,104.37,104.88,103.93,104.7,800500,69.5369488538057,69.8767384860318,69.243797014238,69.7568127334814,1201493.39850461,0.0,1.0
2007-05-18,104.45,104.73,103.96,104.66,1469300,69.5902491882725,69.7768003589065,69.2637846396631,69.730162566248,2205314.49147135,0.0,1.0
2007-05-21,105.54,105.64,104.6,104.6,1270000,70.3164662453833,70.3830916634668,69.6901873153978,69.6901873153978,1906179.40799606,0.0,1.0
2007-05-22,106.02,106.23,105.19,105.75,1067700,70.6362682521843,70.7761816301598,70.0832772820908,70.4563796233587,1602541.53851764,0.0,1.0
2007-05-23,105.53,105.93,105.02,105.92,1157800,70.3098037035749,70.5763053759091,69.9700140713488,70.5696428341008,1737775.21147862,0.0,1.0
2007-05-24,103.42,105.4,103.09,105.26,1605400,68.9040073820119,70.2231906600663,68.6841435023362,70.1299150747493,2409590.88314715,0.0,1.0
2007-05-25,103.2,103.86,102.89,103.86,964600,68.7574314622281,69.1971592215795,68.5508926661691,69.1971592215795,1447795.79287638,0.0,1.0
2007-05-29,103.1,103.59,102.84,103.0,1290300,68.6908060441445,69.0172705927539,68.5175799571273,68.624180626061,1936648.25995065,0.0,1.0
2007-05-30,103.68,103.72,102.36,102.44,1406300,69.4103605594469,69.4371392479344,68.5266638393614,68.5802212163362,2100625.65335796,0.5,1.0
2007-05-31,103.17,104.15,103.07,103.72,1339600,69.068932281232,69.7250101491744,69.0019855600134,69.4371392479344,2000994.18704283,0.0,1.0
2007-06-01,103.0,103.75,102.64,103.6,1598600,68.9551228551604,69.4572232642999,68.7141146587735,69.356803182472,2387868.99627252,0.0,1.0
2007-06-04,103.0,103.17,102.69,102.93,1231300,68.9551228551604,69.068932281232,68.7475880193827,68.9082601503074,1839223.7552298,0.0,1.0
2007-06-05,101.53,102.8,101.15,102.3,2026500,67.971006053247,68.8212294127232,67.7166085126163,68.4864958066302,3027033.98032419,0.0,1.0
2007-06-06,100.5,101.59,100.45,101.35,1749900,67.2814548246954,68.0111740859781,67.2479814640861,67.8505019550535,2613869.60876847,0.0,1.0
2007-06-07,98.1,100.51,98.1,100.0,2194300,65.6747335154489,67.2881494968172,65.6747335154489,66.9467212186023,3277681.0575008,0.0,1.0
2007-06-08,99.66,99.66,97.95,98.18,1171300,66.7191023664591,66.7191023664591,65.574313433621,65.7282908924238,1749600.24730014,0.0,1.0
2007-06-11,100.46,100.94,99.1,99.6,1131000,67.2546761362079,67.5760203980572,66.3442007276349,66.6789343337279,1689403.12447405,0.0,1.0
2007-06-12,99.51,100.93,99.51,100.27,1283100,66.6186822846312,67.5693257259354,66.6186822846312,67.1274773658926,1916598.71707573,0.0,1.0
2007-06-13,100.7,100.88,99.76,99.8,1684500,67.4153482671326,67.5358523653261,66.7860490876777,66.8128277761651,2516179.98512514,0.0,1.0
2007-06-14,101.1,102.31,100.32,100.93,1228500,67.683135152007,68.4931904787521,67.1609507265019,67.5693257259354,1835041.32485974,0.0,1.0
2007-06-15,102.12,102.94,101.58,102.05,1429300,68.3659917084367,68.9149548224293,68.0044794138563,68.3191290035837,2134981.33139767,0.0,1.0
2007-06-18,102.1,102.87,101.6,102.52,1198100,68.352602364193,68.8680921175762,68.0178687581,68.6337785933111,1789632.08084205,0.0,1.0
2007-06-19,101.38,102.1,101.05,101.75,1327100,67.8705859714191,68.352602364193,67.6496617913977,68.1182888399279,1982322.62289081,0.0,1.0
2007-06-20,98.74,101.59,98.74,101.19,1596800,66.103192531248,68.0111740859781,66.103192531248,67.7433872011037,2385180.29103463,0.0,1.0
2007-06-21,99.65,99.66,98.09,98.74,1270400,66.7124076943372,66.7191023664591,65.668038843327,66.103192531248,1897628.40789729,0.0,1.0
2007-06-22,98.3,99.43,98.08,99.09,1570600,65.8086269578861,66.5651249076563,65.6613441712052,66.3375060555131,2346044.69257201,0.0,1.0
2007-06-25,98.6,99.81,98.0,98.55,1563600,66.0094671215419,66.819522448287,65.6077867942303,65.9759937609326,2335588.61664688,0.0,1.0
2007-06-26,98.78,99.57,98.17,99.15,1156600,66.1299712197354,66.6588503173624,65.7215962203019,66.3776740882442,1727642.48785737,0.0,1.0
2007-06-27,98.89,99.07,97.18,97.305,1382100,66.2036126130759,66.3241167112693,65.0588236802378,65.142507081761,2064477.50515967,0.0,1.0
2007-06-28,98.51,99.52,98.25,98.64,1060100,65.9492150724452,66.6253769567531,65.7751535972768,66.0362458100294,1583498.01260384,0.0,1.0
2007-06-29,98.51,99.31,97.8,98.85,1401200,65.9492150724452,66.484788842194,65.4738933517931,66.1768339245884,2093007.65518394,0.0,1.0
2007-07-02,99.81,99.84,98.81,99.49,1274500,66.819522448287,66.8396064646526,66.150055236101,66.6052929403875,1903752.68093915,0.0,1.0
2007-07-03,99.87,100.56,99.42,99.84,592500,66.8596904810182,67.3216228574265,66.5584302355345,66.8396064646526,885032.140805371,0.0,1.0
2007-07-05,98.89,100.23,98.34,100.04,959500,66.2036126130759,67.1006986774051,65.8354056463735,66.9734999070898,1433229.26430844,0.0,1.0
2007-07-06,99.33,99.53,97.7,98.52,785800,66.4981781864377,66.6320716288749,65.4069466305745,65.955909744567,1173769.20885209,0.0,1.0
2007-07-09,99.83,100.21,99.2,99.33,911200,66.8329117925307,67.0873093331614,66.4111474488535,66.4981781864377,1361082.34042507,0.0,1.0
2007-07-10,96.71,99.17,96.71,99.12,1915800,64.7441740905103,66.391063432488,64.7441740905103,66.3575900718786,2861678.60819398,0.0,1.0
2007-07-11,96.9,97.6,96.02,96.02,1640800,64.8713728608257,65.3399999093559,64.282241714102,64.282241714102,2450904.19684971,0.0,1.0
2007-07-12,98.7,99.19,96.9,98.75,2332700,66.0764138427605,66.4044527767317,64.8713728608257,66.1098872033698,3484412.61579188,0.0,1.0
2007-07-13,98.4,98.89,97.92,98.89,1765700,65.8755736791047,66.2036126130759,65.5542294172554,66.2036126130759,2637470.46585661,0.0,1.0
2007-07-16,97.58,98.89,97.49,97.84,1734100,65.3266105651122,66.2036126130759,65.2663585160154,65.5006720402805,2590268.75168033,0.0,1.0
2007-07-17,97.96,98.65,97.32,97.64,1771900,65.5810081057429,66.0429404821512,65.1525490899438,65.3667785978433,2646731.56167601,0.0,1.0
2007-07-18,96.71,97.45,95.94,97.38,2586200,64.7441740905103,65.239579827528,64.2286843371271,65.192717122675,3863071.93679469,0.0,1.0
2007-07-19,96.74,97.6,96.11,97.43,1838000,64.7642581068759,65.3399999093559,64.3424937631987,65.2261904832843,2745466.79291185,0.0,1.0
2007-07-20,95.68,96.7,95.11,96.62,2167100,64.0546228619587,64.7374794183885,63.6730265510127,64.6839220414136,3237051.73390603,0.0,1.0
2007-07-23,96.21,96.68,95.64,96.49,1595200,64.4094404844173,64.7240900741448,64.0278441734713,64.5968913038294,2382790.33082317,0.0,1.0
2007-07-24,94.81,97.71,94.66,97.14,3027500,63.4721863873569,65.4136413026963,63.371766305529,65.0320449917503,4522252.83761732,0.0,1.0
2007-07-25,96.61,97.33,94.91,94.91,2909200,64.6772273692917,65.1592437620657,63.5391331085755,63.5391331085755,4345545.15448268,0.0,1.0
2007-07-26,95.65,96.29,94.5,95.28,3686200,64.0345388455931,64.4629978613922,63.2646515515792,63.7868359770843,5506169.58217175,0.0,1.0
2007-07-27,91.9,97.45,90.84,95.35,4757700,61.5240367998956,65.239579827528,60.8144015549784,63.8336986819373,7106696.06128221,0.0,1.0
2007-07-30,92.69,93.03,90.21,90.21,2682300,62.0529158975225,62.2805347496658,60.3926372113012,60.3926372113012,4006618.92199535,0.0,1.0
2007-07-31,91.87,94.16,91.72,92.63,2981000,61.50395278353,63.037032699436,61.4035327017021,62.0127478647914,4452794.61897183,0.0,1.0
2007-08-01,93.16,95.17,88.72,92.09,4330100,62.3675654872499,63.7131945837439,59.395131065144,61.6512355702109,6467979.19477019,0.0,1.0
2007-08-02,92.36,95.13,91.41,94.75,2444300,61.8319917175011,63.6864158952564,61.1959978659244,63.4320183546257,3651112.34054105,0.0,1.0
2007-08-03,88.25,92.36,88.21,92.0,3953700,59.0804814754166,61.8319917175011,59.0537027869291,61.5909835211142,5905741.0550248,0.0,1.0
2007-08-06,91.9,92.01,86.22,88.61,4133900,61.5240367998956,61.597678193236,57.7214630346789,59.3214896718035,6174910.3238402,0.0,1.0
2007-08-07,91.98,93.36,89.79,91.04,3031900,61.5775941768704,62.5014589296872,60.1114609821831,60.9482949974156,4528825.22819883,0.0,1.0
2007-08-08,91.28,92.35,90.03,91.71,2880000,61.1089671283402,61.8252970453793,60.2721331131077,61.3968380295802,4301928.38062358,0.0,1.0
2007-08-09,85.44,89.8,85.31,88.75,3847000,57.1992786091738,60.1181556543049,57.1122478715897,59.4152150815096,5746360.58342323,0.0,1.0
2007-08-10,87.87,88.44,83.0,85.24,3588800,58.8260839347859,59.2076802457319,55.5657786114399,57.0653851667366,5360680.75429927,0.0,1.0
2007-08-13,88.38,90.9,86.56,86.56,2262100,59.1675122130008,60.8545695877095,57.9490818868222,57.9490818868222,3378955.62146131,0.0,1.0
2007-08-14,86.64,89.42,86.48,88.68,1538900,58.0026392637971,59.8637581136742,57.8955245098473,59.3683523766566,2298693.60588251,0.0,1.0
2007-08-15,85.57,88.0,85.34,86.33,2328200,57.286309346758,58.9131146723701,57.1323318879552,57.7951044280194,3477690.85269716,0.0,1.0
2007-08-16,87.51,87.91,84.52,84.8,3161500,58.5850757383989,58.8528626232733,56.5833687739627,56.7708195933748,4722412.00532689,0.0,1.0
2007-08-17,90.15,94.88,88.0,92.84,3047700,60.35246917857,63.5190490922099,58.9131146723701,62.1533359793504,4552426.08528697,0.0,1.0
2007-08-20,88.25,92.18,86.53,91.88,2366400,59.0804814754166,61.7114876193076,57.9289978704566,61.5106474556518,3534751.1527457,0.0,1.0
2007-08-21,87.74,89.05,87.3,88.6,1994600,58.7390531972017,59.6160552451654,58.4444876238398,59.3147949996817,2979384.14860826,0.0,1.0
2007-08-22,91.1,91.52,88.32,88.32,2185300,60.9884630301467,61.2696392592649,59.1273441802696,59.1273441802696,3264237.53131136,0.0,1.0
2007-08-23,90.54,92.56,89.98,92.2,1262900,60.6135613913226,61.9658851599383,60.2386597524984,61.7248769635514,1886425.46940608,0.0,1.0
2007-08-24,91.72,91.72,90.01,90.68,951400,61.4035327017021,61.4035327017021,60.258743768864,60.7072868010286,1421130.09073794,0.0,1.0
2007-08-27,91.71,92.47,91.14,91.85,1057600,61.3968380295802,61.9056331108416,61.0152417186342,61.4905634392863,1579763.69977344,0.0,1.0
2007-08-28,87.87,91.13,87.87,91.13,1877700,58.8260839347859,61.0085470465123,58.8260839347859,61.0085470465123,2804767.68065864,0.0,1.0
2007-08-29,88.78,89.65,87.29,88.57,1916400,59.4352990978752,60.017735572477,58.437792951718,59.2947109833161,2862574.84327327,0.0,1.0
2007-08-30,87.77,88.83,86.81,87.45,1941900,59.0938708196603,59.8075486488598,58.4475210875551,58.8784209089586,2884234.19613418,0.5,1.0
2007-08-31,88.91,89.43,87.74,88.66,2174600,59.8614111265352,60.2115172314256,59.073672390532,59.6930908837995,3229855.13307245,0.0,1.0
2007-09-04,89.54,89.85,88.44,88.88,1478000,60.2855781382293,60.4942952392216,59.5449690701921,59.8412126974069,2195220.21828432,0.0,1.0
2007-09-05,88.19,89.11,87.92,88.65,1547700,59.3766488274563,59.9960673207238,59.1948629653017,59.6863580740901,2298743.12032384,0.0,1.0
2007-09-06,88.35,88.59,87.66,87.94,1813300,59.4843737828072,59.6459612158335,59.0198099128566,59.2083285847206,2693229.24344719,0.0,1.0
2007-09-07,87.68,88.39,86.75,86.94,1931300,59.0332755322754,59.5113050216449,58.4071242292985,58.5350476137777,2868490.39754567,0.0,1.0
2007-09-10,87.17,88.3,86.65,88.05,1512300,58.6899022370946,59.45070973426,58.3397961322042,59.2823894915243,2246164.7740943,0.0,1.0
2007-09-11,87.7,88.37,86.97,87.38,1855000,59.0467411516943,59.4978394022261,58.555246042906,58.8312912409926,2755164.75298878,0.0,1.0
2007-09-12,87.42,87.8,86.29,87.29,1791400,58.8582224798303,59.1140692487886,58.0974149826648,58.7706959536077,2660701.96145773,0.0,1.0
2007-09-13,88.45,88.99,87.37,88.0,1375500,59.5517018799015,59.9152736042107,58.8245584312831,59.2487254429772,2042980.65646149,0.0,1.0
2007-09-14,88.1,88.43,87.12,88.11,1360700,59.3160535400715,59.5382362604826,58.6562381885474,59.3227863497809,2020998.74899829,0.0,1.0
2007-09-17,87.28,87.85,86.67,87.42,1379500,58.7639631438983,59.1477332973357,58.3532617516231,58.8582224798303,2048921.71253262,0.0,1.0
2007-09-18,90.47,90.48,87.25,87.56,2970100,60.9117294412062,60.9184622509156,58.74376471477,58.9524818157623,4411382.65921939,0.0,1.0
2007-09-19,92.06,93.22,90.87,90.93,2499400,61.9822461850054,62.7632521112992,61.1810418295834,61.2214386878399,3712268.8860486,0.0,1.0
2007-09-20,90.74,92.69,90.74,91.61,1139500,61.0935153033608,62.4064131966995,61.0935153033608,61.6792697480811,1692458.34826453,0.0,1.0
2007-09-21,91.69,92.19,90.29,90.74,2046900,61.7331322257566,62.069772711228,60.7905388664365,61.0935153033608,3040186.91800147,0.0,1.0
2007-09-24,90.5,91.92,90.21,91.55,1360000,60.9319278703345,61.8879868490734,60.736676388761,61.6388728898245,2019959.06418584,0.0,1.0
2007-09-25,92.82,92.82,90.38,90.53,1937200,62.4939397229221,62.4939397229221,60.8511341538213,60.9521262994628,2877253.45525059,0.0,1.0
2007-09-26,93.73,94.59,92.9,93.68,1947600,63.1066254064801,63.685647041491,62.5478022005975,63.072961357933,2892700.20103555,0.0,1.0
2007-09-27,93.15,94.0,92.52,93.86,1357800,62.7161224433332,63.2884112686347,62.2919554316392,63.1941519327027,2016691.48334672,0.0,1.0
2007-09-28,92.55,93.25,92.12,92.51,1663800,62.3121538607675,62.7834505404275,62.022643043262,62.2852226219298,2471182.27278853,0.0,1.0
2007-10-01,94.4,94.4,92.62,93.12,1309000,63.5577236570119,63.5577236570119,62.3592835287335,62.6959240142049,1944210.59927887,0.0,1.0
2007-10-02,95.21,95.46,94.09,94.74,1019600,64.1030812434756,64.2714014862114,63.3490065560196,63.7866391871325,1514375.19253227,0.0,1.0
2007-10-03,95.97,96.5,94.28,94.28,1349300,64.6147747813923,64.971613695992,63.4769299404987,63.4769299404987,2004066.73919555,0.0,1.0
2007-10-04,95.98,96.71,94.53,94.88,920300,64.6215075911017,65.11300269989,63.6452501832345,63.8808985230645,1366888.47556635,0.0,1.0
2007-10-05,98.02,98.57,96.54,96.87,1246300,65.9950007718252,66.3653053058439,64.9985449348297,65.2207276552409,1851084.54536384,0.0,1.0
2007-10-08,97.34,98.11,96.73,97.92,841400,65.5371697115841,66.0555960592101,65.1264683193089,65.927672674731,1249701.14456321,0.0,1.0
2007-10-09,97.74,98.09,96.45,97.71,1198600,65.8064820999612,66.0421304397913,64.9379496474449,65.7862836708329,1780237.45171555,0.0,1.0
2007-10-10,96.45,97.58,95.6,96.98,1356600,64.9379496474449,65.6987571446104,64.3656608221434,65.2947885620446,2014909.16652538,0.0,1.0
2007-10-11,96.93,98.19,96.23,97.02,1438200,65.2611245134975,66.1094585368856,64.7898278338374,65.3217198008823,2136106.71037653,0.0,1.0
2007-10-12,97.22,97.5,95.62,96.63,702500,65.4563759950709,65.6448946669349,64.3791264415622,65.0591402222146,1043397.97249305,0.0,1.0
2007-10-15,96.7,97.98,96.18,97.54,1447800,65.1062698901806,65.9680695329875,64.7561637852903,65.6718259057726,2150365.24494725,0.0,1.0
2007-10-16,94.95,96.86,94.62,96.8,1403700,63.9280281910305,65.2139948455315,63.7058454706193,65.1735979872749,2084865.10176299,0.0,1.0
2007-10-17,94.75,96.33,93.35,96.33,1326000,63.7933719968419,64.8571559309317,62.8507786375218,64.8571559309317,1969460.08758119,0.0,1.0
2007-10-18,94.78,95.57,92.88,93.79,1891400,63.8135704259702,64.3454623930151,62.5343365811786,63.1470222647367,2809228.3632361,0.0,1.0
2007-10-19,91.66,94.5,90.99,93.46,2274000,61.7129337966283,63.6250517541062,61.2618355460965,62.9248395443255,3377490.37644015,0.0,1.0
2007-10-22,92.83,93.1,90.4,91.01,1364900,62.5006725326315,62.6824583947861,60.8645997732402,61.2753011655154,2027236.85787298,0.0,1.0
2007-10-23,92.66,93.4,91.39,93.0,1217400,62.3862147675712,62.884442686069,61.5311479344737,62.6151302976918,1808160.41524988,0.0,1.0
2007-10-24,92.36,93.33,89.64,92.78,1610300,62.1842304762883,62.8373130181029,60.3529062353236,62.4670084840843,2391720.6478371,0.0,1.0
2007-10-25,91.54,93.43,89.45,93.43,2034000,61.6321400801151,62.9046411151972,60.2249828508444,62.9046411151972,3021027.01217206,0.0,1.0
2007-10-26,98.56,99.14,91.88,94.5,4173000,66.3585724961344,66.7490754592813,61.8610556102357,63.6250517541062,6198006.74621141,0.0,1.0
2007-10-29,96.06,99.21,95.68,97.89,2160900,64.6753700687771,66.7962051272473,64.4195232998188,65.9074742456027,3209507.01602881,0.0,1.0
2007-10-30,95.71,97.53,95.46,95.83,1464100,64.4397217289471,65.6650930960632,64.2714014862114,64.5205154454602,2174575.04843712,0.0,1.0
2007-10-31,97.03,97.58,95.15,96.41,2025300,65.3284526105918,65.6987571446104,64.0626843852191,64.9110184086071,3008105.21521734,0.0,1.0
2007-11-01,94.26,96.33,93.75,96.07,2409100,63.4634643210799,64.8571559309317,63.120091025899,64.6821028784865,3578149.54524273,0.0,1.0
2007-11-02,94.19,94.82,91.09,94.02,2307600,63.4163346531139,63.8405016648079,61.3291636431908,63.3018768880536,3427395.24743768,0.0,1.0
2007-11-05,92.96,93.98,92.0,92.31,2755800,62.5881990588541,63.2749456492159,61.9418493267489,62.1505664277412,4093090.58020834,0.0,1.0
2007-11-06,94.77,94.77,91.88,93.03,1655000,63.8068376162608,63.8068376162608,61.8610556102357,62.6353287268201,2458111.94943203,0.0,1.0
2007-11-07,91.36,94.09,91.26,93.81,2281500,61.5109495053454,63.3490065560196,61.4436214082511,63.1604878841556,3388629.85657353,0.0,1.0
2007-11-08,92.28,94.89,89.9,91.62,2738000,62.1303679986129,63.8876313327739,60.5279592877687,61.6860025577906,4066652.88069179,0.0,1.0
2007-11-09,91.5,93.89,89.79,91.01,1671900,61.6052088412774,63.214350361831,60.453898380965,61.2753011655154,2483212.91133258,0.0,1.0
2007-11-12,92.23,94.65,91.16,91.16,1658000,62.0967039500657,63.7260438997476,61.3762933111568,61.3762933111568,2462567.74148539,0.0,1.0
2007-11-13,95.66,95.99,92.98,93.19,1786800,64.4060576804,64.6282404008111,62.6016646782729,62.7430536821709,2653869.74697593,0.0,1.0
2007-11-14,94.79,97.88,94.56,96.43,1799200,63.8203032356796,65.9007414358932,63.6654486123627,64.924484028026,2672287.02079645,0.0,1.0
2007-11-15,93.52,95.11,92.73,94.22,2151300,62.9652364025821,64.0357531463814,62.4333444355372,63.4365330822421,3195248.48145809,0.0,1.0
2007-11-16,93.0,95.73,92.01,94.34,2010800,62.6151302976918,64.453187348366,61.9485821364583,63.5173267987553,2986568.88695948,0.0,1.0
2007-11-19,89.23,92.46,88.5,92.35,3296800,60.076861037237,62.2515585733826,59.5853659284486,62.1774976665789,4896618.41382932,0.0,1.0
2007-11-20,88.46,90.26,86.45,89.76,3011200,59.5584346896109,60.7703404373082,58.2051399380156,60.4336999518367,4472427.0103503,0.0,1.0
2007-11-21,87.64,89.77,86.72,87.87,2068400,59.0063442934377,60.4404327615461,58.3869258001702,59.1611989167546,3072120.09438382,0.0,1.0
2007-11-23,90.78,91.34,88.04,88.04,881200,61.1204465421985,61.4974838859265,59.2756566818149,59.2756566818149,1308814.652471,0.0,1.0
2007-11-26,88.25,90.97,88.0,90.97,2193900,59.4170456857129,61.2483699266777,59.2487254429772,61.2483699266777,3258520.72861567,0.0,1.0
2007-11-27,91.05,91.08,88.54,88.54,2040100,61.3022324043531,61.3224308334814,59.6122971672864,59.6122971672864,3030087.12268054,0.0,1.0
2007-11-28,94.72,95.0,89.0,91.61,2553700,63.7731735677136,63.9616922395776,59.9220064139201,61.6792697480811,3792918.72221425,0.0,1.0
2007-11-29,93.95,94.41,91.78,93.84,1981100,63.6115861346873,63.9230425436491,62.1423243793678,63.5371074281965,2925950.38592359,0.53,1.0
2007-11-30,95.32,98.7,94.56,95.26,2459000,64.5391845700734,66.8277120967923,64.0246044161366,64.4985598210784,3631776.28538999,0.0,1.0
2007-12-03,94.75,95.55,92.31,94.96,1728200,64.1532494546208,64.6949127745543,62.5011763288237,64.2954360761033,2552434.23196868,0.0,1.0
2007-12-04,93.13,95.67,92.64,94.37,1927700,63.0563812317555,64.7761622725443,62.7246124482962,63.8959593776524,2847082.2063222,0.0,1.0
2007-12-05,95.78,96.0599,93.86,94.54,1669400,64.8506409790351,65.0401554330969,63.5506490111948,64.0110628331383,2465590.61847501,0.0,1.0
2007-12-06,97.18,97.18,95.17,95.75,1278100,65.7985517889187,65.7985517889187,64.4376226975859,64.8303286045376,1887667.04772548,0.0,1.0
2007-12-07,94.18,98.07,93.97,97.18,2803000,63.7673143391682,66.4011522323447,63.6251277176856,65.7985517889187,4139840.962972,0.0,1.0
2007-12-10,93.3,95.78,91.06,92.2,2523800,63.1714846872414,64.8506409790351,61.6548273914276,62.4266976223328,3727481.49209729,0.0,1.0
2007-12-11,89.6899,94.01,89.33,92.56,2892900,60.7271612481266,63.6522108836823,60.4834804620715,62.6704461163029,4272617.16795636,0.0,1.0
2007-12-12,90.25,93.23,88.79,91.52,2946200,61.106393279995,63.1240891467472,60.1178577211164,61.9662838003894,4351337.65433753,0.0,1.0
2007-12-13,89.93,90.12,88.16,89.63,1762000,60.8897279520216,61.0183729905058,59.6912978566688,60.6866042070465,2602354.54040552,0.0,1.0
2007-12-14,88.55,90.14,88.55,90.14,1694500,59.9553587251364,61.0319145735041,59.9553587251364,61.0319145735041,2502661.61675207,0.0,1.0
2007-12-17,86.78,88.3,86.73,87.99,2548300,58.7569286297836,59.7860889376571,58.7230746722877,59.5761944011829,3763666.33105299,0.0,1.0
2007-12-18,87.26,88.44,86.43,87.24,2072300,59.0819266217436,59.8808800186455,58.5199509273127,59.0683850387453,3060646.60277091,0.0,1.0
2007-12-19,87.98,90.1,86.8,88.11,2162400,59.5694236096838,61.0048314075075,58.7704702127819,59.6574438991729,3193718.19419573,0.0,1.0
2007-12-20,87.49,89.5,86.53,88.8,1712800,59.2376548262245,60.5985839175574,58.5876588423043,60.1246285126156,2529689.47605367,0.0,1.0
2007-12-21,88.3,89.59,87.76,88.73,2172300,59.7860889376571,60.6595210410499,59.4204661967021,60.0772329721214,3208339.82299824,0.0,1.0
2007-12-24,90.42,90.58,87.85,88.32,571600,61.2214967354809,61.3298293994675,59.4814033201946,59.7996305206555,844214.446819405,0.0,1.0
2007-12-26,89.13,89.99,88.61,89.48,1047400,60.3480646320881,60.9303527010166,59.9959834741314,60.585042334559,1546938.78866103,0.0,1.0
2007-12-27,87.71,89.35,87.46,88.64,1245800,59.3866122392062,60.4970220450698,59.217342451727,60.0162958486289,1839962.13759205,0.0,1.0
2007-12-28,87.15,89.02,86.77,89.02,1344200,59.0074479152528,60.2735859255973,58.7501578382844,60.2735859255973,1985292.26629574,0.0,1.0
2007-12-31,87.19,87.94,86.35,87.02,1176100,59.0345310812495,59.5423404436871,58.4657845953193,58.9194276257636,1737019.9630936,0.0,1.0
2008-01-02,84.93,87.88,84.81,87.01,1975000,57.5043322024374,59.5017156946921,57.4230827044474,58.9126568342644,2916941.09948972,0.0,1.0
2008-01-03,84.67,85.6,84.26,85.38,1809600,57.328291623459,57.9579752328817,57.0506891719931,57.8090178199,2672656.51323372,0.0,1.0
2008-01-04,82.95,84.15,82.6,84.03,2034000,56.163715485602,56.9762104655023,55.9267377831311,56.8949609675122,3004080.09942385,0.0,1.0
2008-01-07,83.96,84.28,82.41,83.63,2118000,56.8475654270181,57.0642307549914,55.798092744647,56.6241293075455,3128142.4044148,0.0,1.0
2008-01-08,81.45,84.46,81.35,84.22,2883100,55.1480967607268,57.1861050019765,55.0803888457351,57.0236060059964,4258143.23237409,0.0,1.0
2008-01-09,83.7,83.7,81.25,81.53,2471000,56.6715248480397,56.6715248480397,55.0126809307434,55.2022630927201,3649499.47181727,0.0,1.0
2008-01-10,84.43,85.19,82.04,83.24,2922300,57.165792627479,57.6803727814158,55.5475734591777,56.3600684390779,4316038.9747032,0.0,1.0
2008-01-11,83.67,85.54,82.82,83.82,1801200,56.6512124735422,57.9173504838867,56.0756951961129,56.7527743460297,2660250.28273463,0.0,1.0
2008-01-14,84.81,85.11,83.64,85.02,1221300,57.4230827044474,57.6262064494224,56.6309000990447,57.5652693259299,1803777.29863635,0.0,1.0
2008-01-15,82.0,84.14,81.75,83.93,2513400,55.520490293181,56.9694396740031,55.3512205057018,56.8272530525206,3712121.39719366,0.0,1.0
2008-01-16,84.05,84.86,81.74,81.79,3252200,56.9085025505106,57.4569366619432,55.3444497142027,55.3783036716985,4803278.90823315,0.0,1.0
2008-01-17,80.1,84.44,79.77,83.96,3848300,54.234039908339,57.1725634189781,54.0106037888665,56.8475654270181,5683678.19400826,0.0,1.0
2008-01-18,76.85,80.7,72.28,80.7,6339200,52.0335326711093,54.6402873982892,48.9392809559893,54.6402873982892,9362568.61665076,0.0,1.0
2008-01-22,75.1,77.29,69.15,69.15,6176400,50.8486441587548,52.3314474970727,46.8200232167496,46.8200232167496,9122124.05412068,0.0,1.0
2008-01-23,79.23,80.9647,70.22,71.79,6491500,53.6449810479114,54.8195102492721,47.5444979071606,48.6075121725301,9587505.39105698,0.0,1.0
2008-01-24,79.89,81.35,78.32,81.33,3858600,54.0918532868565,55.0803888457351,53.0288390214871,55.0668472627368,5698890.59569167,0.0,1.0
2008-01-25,75.13,81.78,74.75,81.53,4668200,50.8689565332523,55.3715328801993,50.6116664562839,55.2022630927201,6894614.90665212,0.0,1.0
2008-01-28,78.16,78.3,75.01,75.15,3914100,52.9205063575004,53.0152974384887,50.7877070352623,50.8824981162507,5780860.33291783,0.0,1.0
2008-01-29,79.42,79.65,78.01,78.81,2391900,53.7736260863956,53.9293542908765,52.8189444850128,53.3606078049463,3532674.13461745,0.0,1.0
2008-01-30,78.55,81.71,78.25,79.81,2784800,53.1845672259679,55.3241373397052,52.9814434809929,54.0376869548632,4112960.79689063,0.0,1.0
2008-01-31,80.5,82.0,76.42,77.19,4095700,54.5048715683058,55.520490293181,51.7423886366451,52.263739582081,6049071.22085066,0.0,1.0
2008-02-01,81.5,82.24,80.53,80.99,2634500,55.1819507182226,55.6829892891611,54.5251839428033,54.836640351765,3890977.88688895,0.0,1.0
2008-02-04,80.68,81.83,80.56,80.57,2597600,54.6267458152908,55.4053868376952,54.5454963173008,54.5522671088,3836479.08862507,0.0,1.0
2008-02-05,77.49,79.42,77.34,79.42,2779000,52.4668633270561,53.7736260863956,52.3653014545686,53.7736260863956,4104394.59011744,0.0,1.0
2008-02-06,76.97,78.85,76.31,78.17,1893100,52.1147821690993,53.387690970943,51.6679099301542,52.9272771489995,2795980.35212354,0.0,1.0
2008-02-07,76.31,77.69,75.25,76.73,2398600,51.6679099301542,52.6022791570395,50.9502060312424,51.9522831731193,3542569.58037268,0.0,1.0
2008-02-08,74.39,76.54,73.9,75.52,2136600,50.3679179623139,51.8236381346351,50.0361491788546,51.1330174017199,3155613.34337708,0.0,1.0
2008-02-11,70.99,73.9,70.22,73.9,4302700,48.0658488525966,50.0361491788546,47.5444979071606,50.0361491788546,6354796.18672123,0.0,1.0
2008-02-12,72.4,73.41,71.0,71.68,3494700,49.0205304539794,49.7043803953954,48.0726196440958,48.5330334660392,5161434.96728442,0.0,1.0
2008-02-13,71.79,73.69,71.05,72.62,2784800,48.6075121725301,49.8939625573721,48.1064736015916,49.1694878669611,4112960.79689062,0.0,1.0
2008-02-14,70.6,71.85,70.02,71.41,2720100,47.801787984129,48.6481369215251,47.4090820771773,48.3502220955617,4017403.28340355,0.0,1.0
2008-02-15,72.48,72.91,69.73,70.39,3462300,49.0746967859727,49.365840820437,47.2127291237014,47.6596013626465,5113582.36393077,0.0,1.0
2008-02-19,73.27,74.35,71.65,73.17,3419900,49.609589314407,50.3408347963172,48.5127210915417,49.5418813994153,5050960.43855438,0.0,1.0
2008-02-20,72.51,73.02,71.07,72.35,3157500,49.0950091604702,49.4403195269278,48.12001518459,48.9866764964835,4663413.42867788,0.0,1.0
2008-02-21,73.19,73.97,72.31,72.99,2299800,49.5554229824137,50.0835447193488,48.9595933304868,49.4200071524303,3396648.67878808,0.0,1.0
2008-02-22,74.37,74.68,72.07,73.35,3247500,50.3543763793155,50.5642709157898,48.7970943345068,49.6637556464004,4796337.32688247,0.0,1.0
2008-02-25,74.4,74.7,72.41,74.0,2163300,50.374688753813,50.5778124987881,49.0273012454785,50.1038570938463,3195047.43317778,0.0,1.0
2008-02-26,74.88,75.45,73.63,74.36,2534500,50.6996867457731,51.0856218612257,49.8533378083771,50.3476055878164,3743284.66666162,0.0,1.0
2008-02-27,75.96,76.18,73.83,74.11,2756200,51.4309322276833,51.579889640665,49.9887536383604,50.1783358003372,4070720.53590561,0.0,1.0
2008-02-28,72.63,75.26,72.6,75.26,1934500,49.5351106079162,51.328823135781,49.514650008739,51.328823135781,2836427.19831832,0.53,1.0
2008-02-29,69.9,71.97,69.73,70.77,3139200,47.6731960827942,49.0849774260185,47.5572526874569,48.2665534589319,4602797.75702294,0.0,1.0
2008-03-03,68.96,69.92,67.4,68.3899,3560700,47.0320973085763,47.6868364822456,45.9681461513638,46.6432777222129,5220814.84882505,0.0,1.0
2008-03-04,69.64,69.92,67.62,68.59,2635300,47.4958708899254,47.6868364822456,46.1181905453296,46.7797499187246,3863963.08902987,0.0,1.0
2008-03-05,68.61,70.87,67.8,69.79,2355000,46.7933903181761,48.3347554561892,46.2409541403926,47.5981738858112,3452978.05739967,0.0,1.0
2008-03-06,66.58,69.0,66.52,68.99,2980600,45.4088897738546,47.0593781074792,45.3679685755002,47.0525579077535,4370253.24750974,0.0,1.0
2008-03-07,67.01,68.71,66.0,66.29,2676800,45.7021583620606,46.8615923154333,45.0133181897627,45.2111039818087,3924811.74694158,0.0,1.0
2008-03-10,66.57,68.54,66.42,67.57,2414700,45.4020695741289,46.745648920096,45.299766578243,46.084089546701,3540512.15082929,0.0,1.0
2008-03-11,70.18,70.32,67.0,67.94,4703900,47.8641616751144,47.9596444712745,45.6953381623349,46.3364369365527,6897012.09520267,0.0,1.0
2008-03-12,69.87,71.57,69.63,70.1,3548300,47.652735483617,48.8121694369897,47.4890506901997,47.8096000773086,5202633.56308758,0.0,1.0
2008-03-13,69.3,69.85,67.77,68.77,2913900,47.2639840992509,47.6390950841655,46.2204935412155,46.9025135137876,4272455.52503477,0.0,1.0
2008-03-14,67.0,69.88,66.35,69.75,2794900,45.6953381623349,47.6595556833427,45.252025180163,47.5708930869083,4097973.83126383,0.0,1.0
2008-03-17,66.05,67.25,63.98,64.52,3011000,45.0474191883913,45.8658431554779,43.635637845167,44.0039286303559,4414826.72222098,0.0,1.0
2008-03-18,71.28,71.28,67.18,67.5,3281100,48.6143836449437,48.6143836449437,45.8181017573979,46.036348148621,4810856.18009939,0.0,1.0
2008-03-19,71.24,73.56,71.24,72.15,3916300,48.5871028460409,50.1693891824083,48.5871028460409,49.2077410210815,5742207.20432879,0.0,1.0
2008-03-20,74.4,74.5,71.24,71.79,2962600,50.7422859593689,50.8104879566261,48.5871028460409,48.9622138309555,4343861.05853599,0.0,1.0
2008-03-24,75.87,76.76,74.85,74.85,2588300,51.74485531905,52.3518530946392,51.0491949470264,51.0491949470264,3795050.15115395,0.0,1.0
2008-03-25,74.99,75.52,73.69,75.52,2760200,51.1446777431865,51.5061483286497,50.2580517788427,51.5061483286497,4047095.55585331,0.0,1.0
2008-03-26,73.8,74.43,73.19,74.28,2260700,50.3330739758256,50.7627465585461,49.9170417925566,50.6604435626602,3314712.3118316,0.0,1.0
2008-03-27,74.08,76.17,73.31,75.65,3114800,50.5240395681458,51.9494613108216,49.9988841892652,51.5948109250841,4567021.6786363,0.0,1.0
2008-03-28,74.45,75.99,74.31,74.8,2048700,50.7763869579975,51.8266977157586,50.6809041618374,51.0150939483978,3003870.9750296,0.0,1.0
2008-03-31,75.77,76.2,74.1,74.5,2622200,51.6766533217927,51.9699219099988,50.5376799675972,50.8104879566261,3844755.44038786,0.0,1.0
2008-04-01,79.0,79.17,76.93,77.07,2089300,53.8795778332008,53.9955212285381,52.4677964899765,52.5632792861366,3063400.02349262,0.0,1.0
2008-04-02,79.13,79.88,78.08,79.46,2368500,53.9682404296352,54.4797554090643,53.2521194584344,54.193307020584,3472772.19912998,0.0,1.0
2008-04-03,78.51,79.04,78.08,78.9,1839600,53.5453880466405,53.9068586321037,53.2521194584344,53.8113758359436,2697281.7131178,0.0,1.0
2008-04-04,77.91,78.85,76.81,78.57,1867200,53.1361760630972,53.777274837315,52.3859540932678,53.5863092449948,2737749.73621089,0.0,1.0
2008-04-07,76.07,77.39,75.47,76.27,4074000,51.8812593135644,52.7815256773597,51.4720473300211,52.0176633080788,5973432.10439331,0.0,1.0
2008-04-08,75.14,76.0,74.62,75.69,2362000,51.2469807390723,51.8335179154844,50.8923303533348,51.622091723987,3463241.68644502,0.0,1.0
2008-04-09,73.99,75.87,73.95,74.75,1630800,50.4626577706143,51.74485531905,50.4353769717114,50.9809929497691,2391132.32102224,0.0,1.0
2008-04-10,74.36,74.95,73.04,73.17,1915400,50.715005160466,51.1173969442836,49.8147387966708,49.9034013931051,2808422.15335173,0.0,1.0
2008-04-11,73.15,74.55,72.98,73.06,1354500,49.8897609936537,50.8445889552547,49.7738175983164,49.8283791961222,1986012.22027509,0.0,1.0
2008-04-14,71.0,73.04,70.91,72.98,1764100,48.4234180526235,49.8147387966708,48.362036255092,49.7738175983164,2586581.14270011,0.0,1.0
2008-04-15,71.53,72.33,70.84,71.5,1562200,48.7848886380868,49.3305046161445,48.314294857012,48.7644280389096,2290548.75637782,0.0,1.0
2008-04-16,73.5,73.5,71.97,72.0,1779600,50.1284679840539,50.1284679840539,49.0849774260185,49.1054380251957,2609307.74987195,0.0,1.0
2008-04-17,74.12,74.74,72.0,73.42,1493500,50.5513203670487,50.9741727500434,49.1054380251957,50.0739063862482,2189818.56846132,0.0,1.0
2008-04-18,75.71,76.61,75.03,75.22,2026700,51.6357321234384,52.2495500987534,51.1719585420894,51.3015423368781,2971613.85517278,0.0,1.0
2008-04-21,73.81,75.1,73.48,74.73,1498200,50.3398941755513,51.2196999401694,50.1148275846025,50.9673525503177,2196709.86224891,0.0,1.0
2008-04-22,72.98,73.66,72.38,73.31,1423500,49.7738175983164,50.2375911796655,49.3646056147731,49.9988841892652,2087182.27800783,0.0,1.0
2008-04-23,70.37,73.3,69.59,73.07,4381500,47.9937454699031,49.9920639895395,47.4617698912968,49.8351993958479,6424298.6660283,0.0,1.0
2008-04-24,71.48,72.05,70.22,70.98,3576700,48.7507876394582,49.1395390238243,47.8914424740173,48.4097776531721,5244274.57235728,0.0,1.0
2008-04-25,72.16,72.16,70.9,71.84,2165900,49.2145612208072,49.2145612208072,48.3552160553663,48.9963148295842,3175713.44990316,0.0,1.0
2008-04-28,71.81,72.6,70.82,72.6,2122800,48.975854230407,49.514650008739,48.3006544575605,49.514650008739,3112518.81963822,0.0,1.0
2008-04-29,72.37,74.13,70.78,71.0,2980800,49.3577854150474,50.5581405667744,48.2733736586577,48.4234180526235,4370546.4940539,0.0,1.0
2008-04-30,71.27,72.62,71.27,72.37,2885800,48.607563445218,49.5282904081904,48.607563445218,49.3577854150474,4231254.3855813,0.0,1.0
2008-05-01,74.56,74.85,71.26,71.62,3266500,50.8514091549804,51.0491949470264,48.6007432454923,48.8462704356183,4789449.18237623,0.0,1.0
2008-05-02,75.42,76.4,74.74,75.73,2036100,51.4379463313925,52.1063259045132,50.9741727500434,51.6493725228899,2985396.44274797,0.0,1.0
2008-05-05,73.34,75.35,73.25,74.51,2179500,50.0193447884424,51.3902049333124,49.9579629909109,50.8173081563518,3195654.21490555,0.0,1.0
2008-05-06,72.57,73.0,71.6,72.88,3471100,49.4941894095618,49.7874579977679,48.8326300361668,49.7056156010592,5089440.39704458,0.0,1.0
2008-05-07,69.94,72.75,69.67,72.75,3556900,47.700476881697,49.6169530046248,47.5163314891026,49.6169530046248,5215243.16448615,0.0,1.0
2008-05-08,68.48,70.77,68.37,70.77,2800400,46.7047277217417,48.2665534589319,46.6297055247588,48.2665534589319,4106038.11122804,0.0,1.0
2008-05-09,68.35,69.92,67.8,68.0,2256700,46.6160651253073,47.6868364822456,46.2409541403926,46.377358134907,3308847.38094855,0.0,1.0
2008-05-12,69.28,69.67,68.37,68.4,1730100,47.2503436997994,47.5163314891026,46.6297055247588,46.6501661239359,2536729.23019413,0.0,1.0
2008-05-13,68.65,69.85,68.32,69.6,2922500,46.820671117079,47.6390950841655,46.5956045261301,47.4685900910225,4285065.12643334,0.0,1.0
2008-05-14,69.89,70.71,68.65,69.24,1964000,47.6663758830684,48.2256322605776,46.820671117079,47.2230629008965,2879681.06358087,0.0,1.0
2008-05-15,70.34,70.62,68.93,69.69,2172100,47.9732848707259,48.1642504630461,47.0116367093992,47.529971888554,3184804.0927719,0.0,1.0
2008-05-16,70.57,70.88,69.95,70.27,1958200,48.1301494644175,48.3415756559149,47.7072970814228,47.9255434726459,2871176.91380044,0.0,1.0
2008-05-19,70.51,71.34,70.13,70.38,1582500,48.0892282660632,48.6553048432981,47.8300606764858,48.0005656696288,2320313.28060933,0.0,1.0
2008-05-20,69.35,70.3,69.01,70.3,2052300,47.2980850978795,47.946004071823,47.0661983072049,47.946004071823,3009149.41282434,0.0,1.0
2008-05-21,69.07,70.1,69.04,69.34,3466000,47.1071195055593,47.8096000773086,47.0866589063821,47.2912648981537,5081962.61016868,0.0,1.0
2008-05-22,70.88,70.9,69.1,69.12,2433300,48.3415756559149,48.3552160553663,47.1275801047364,47.1412205041879,3567784.0794355,0.0,1.0
2008-05-23,69.71,70.65,69.51,70.39,1984700,47.5436122880054,48.1847110622233,47.407208293491,48.0073858693545,2910032.08090069,0.0,1.0
2008-05-27,70.41,70.74,69.44,69.56,2608100,48.021026268806,48.2460928597548,47.359466895411,47.4413092921196,3824081.55902508,0.0,1.0
2008-05-28,70.39,70.85,69.6,70.37,2925200,48.0073858693545,48.3211150567377,47.4685900910225,47.9937454699031,4289023.95477941,0.0,1.0
2008-05-29,71.49,72.0,68.19,70.11,2118100,49.1190784246471,49.4694872929724,46.8517269237192,48.1709132515318,3082773.00504112,0.53,1.0
2008-05-30,71.07,71.72,70.79,71.32,1669500,48.8305064154381,49.2771059534997,48.6381250759655,49.0022754685387,2429861.44748414,0.0,1.0
2008-06-02,70.59,71.26,69.79,70.69,2598100,48.500709833485,48.9610508957946,47.9510488635631,48.5694174547252,3781385.46074186,0.0,1.0
2008-06-03,71.54,71.94,70.82,70.84,2800900,49.1534322352673,49.4282627202282,48.6587373623375,48.6724788865856,4076549.22327542,0.0,1.0
2008-06-04,70.71,72.19,70.43,71.49,2669700,48.5831589789733,49.6000317733288,48.3907776395006,49.1190784246471,3885595.15205055,0.0,1.0
2008-06-05,73.27,73.53,70.96,71.27,2480200,50.3420740827234,50.520713897948,48.7549280320739,48.9679216579186,3609788.77631037,0.0,1.0
2008-06-06,70.93,72.99,70.71,72.13,4480800,48.7343157457018,50.1496927432507,48.5831589789733,49.5588072005847,6521547.27396641,0.0,1.0
2008-06-09,71.08,72.36,70.58,70.94,2853400,48.8373771775622,49.7168347294372,48.493839071361,48.7411865078258,4152959.96061769,0.0,1.0
2008-06-10,71.97,72.45,70.43,70.43,2583800,49.4488750066003,49.7786715885534,48.3907776395006,48.3907776395006,3760572.63133244,0.0,1.0
2008-06-11,70.61,72.75,70.01,71.7,9146600,48.514451357733,49.9847944522742,48.1022056302916,49.2633644292516,13312351.4319008,0.0,1.0
2008-06-12,72.71,73.51,70.87,71.49,2972200,49.9573114037781,50.5069723737,48.6930911729577,49.1190784246471,4325866.54340362,0.0,1.0
2008-06-13,73.89,73.89,72.13,73.26,2720100,50.7680613344129,50.7680613344129,49.5588072005847,50.3352033205994,3958949.45989913,0.0,1.0
2008-06-16,72.32,73.78,71.77,73.26,2946700,49.6893516809411,50.6924829510486,49.3114597641198,50.3352033205994,4288752.75669453,0.0,1.0
2008-06-17,70.93,73.89,70.93,73.0,2020100,48.7343157457018,50.7680613344129,48.7343157457018,50.1565635053748,2940139.62866889,0.0,1.0
2008-06-18,70.3,71.67,70.0,70.23,3249900,48.3014577318883,49.2427521428796,48.0953348681676,48.2533623970201,4730042.95787883,0.0,1.0
2008-06-19,70.59,70.83,69.196,69.99,2931600,48.500709833485,48.6656081244616,47.542925593396,48.0884641060435,4266775.57319227,0.0,1.0
2008-06-20,69.07,70.38,68.95,69.42,3580500,47.4563539906333,48.3564238288805,47.3739048451451,47.6968306649742,5211212.28674272,0.0,1.0
2008-06-23,68.5,70.39,68.12,69.07,2531700,47.064720549564,48.3632945910045,46.8036315888511,47.4563539906333,3684744.07103659,0.0,1.0
2008-06-24,68.8,69.89,68.41,69.12,2481600,47.2708434132847,48.0197564848033,47.0028836904478,47.4907078012535,3611826.39597283,0.0,1.0
2008-06-25,68.66,70.0,68.41,69.19,2614400,47.1746527435484,48.0953348681676,47.0028836904478,47.5388031361216,3805109.17538336,0.0,1.0
2008-06-26,67.01,68.65,66.93,67.27,2746800,46.0409769930844,47.1677819814243,45.9860108960922,46.219616808309,3997809.77774749,0.0,1.0
2008-06-27,67.0,68.12,66.62,66.75,3660800,46.0341062309604,46.8036315888511,45.7730172702475,45.8623371778598,5328084.32881098,0.0,1.0
2008-06-30,64.57,67.22,64.4,66.89,5694300,44.3645110348226,46.1852629976889,44.2477080787142,45.9585278475961,8287726.88853484,0.0,1.0
2008-07-01,64.37,65.19,63.32,64.04,4956000,44.2270957923421,44.7904982865121,43.5056657693196,44.0003606422493,7213173.60511015,0.0,1.0
2008-07-02,64.15,65.54,64.03,64.87,3987500,44.0759390256136,45.0309749608529,43.9934898801253,44.5706338985433,5803577.43147229,0.0,1.0
2008-07-03,64.6,65.41,64.47,64.68,1893900,44.3851233211946,44.9416550532406,44.2958034135823,44.4400894181868,2756462.77052424,0.0,1.0
2008-07-07,63.62,65.99,63.31,64.82,3216400,43.7117886330403,45.340159256434,43.4987950071956,44.5362800879232,4681285.63024138,0.0,1.0
2008-07-08,66.06,66.36,63.44,64.09,3219900,45.3882545913021,45.5943774550229,43.5881149148079,44.0347144528694,4686379.67939753,0.0,1.0
2008-07-09,64.0,68.23,63.81,66.63,4075300,43.9728775937532,46.8792099722153,43.8423331133968,45.7798880323715,5931365.29316089,0.0,1.0
2008-07-10,62.08,63.68,61.54,61.7,4883100,42.6536912659406,43.7530132057844,42.2826701112433,42.3926023052277,7107071.8384006,0.0,1.0
2008-07-11,57.62,61.29,56.77,61.0,7786100,39.5893313586259,42.1109010581427,39.0053165780839,41.911648956546,11332221.752774,0.0,1.0
2008-07-14,56.6,59.69,56.49,58.08,4002000,38.8885136219755,41.0115791182989,38.8129352386112,39.905386416331,5824681.34940492,0.0,1.0
2008-07-15,54.27,56.9,53.2,56.28,5955500,37.2876260470779,39.0946364856962,36.5524544998074,38.6686492340067,8667888.49984534,0.0,1.0
2008-07-16,58.38,58.41,54.04,54.44,5441400,40.1115092800518,40.1321215664238,37.1295985182254,37.4044290031863,7919645.45093751,0.0,1.0
2008-07-17,58.73,60.41,57.86,58.8,6109500,40.3519859543926,41.5062739912286,39.7542296496025,40.4000812892608,8892026.66271599,0.0,1.0
2008-07-18,59.72,60.01,57.44,58.68,3975100,41.032191404671,41.2314435062677,39.4656576403935,40.3176321437725,5785529.94303336,0.0,1.0
2008-07-21,59.14,60.61,58.74,60.38,3244200,40.6336872014776,41.6436892337091,40.3588567165166,41.4856617048565,4721746.93496738,0.0,1.0
2008-07-22,62.55,62.79,57.26,58.57,3881700,42.9766170857697,43.1415153767463,39.3419839221611,40.2420537604082,5649591.60269493,0.0,1.0
2008-07-23,64.44,65.23,61.81,62.56,4375000,44.2751911272103,44.8179813350082,42.468180688592,42.9834878478938,6367561.44518904,0.0,1.0
2008-07-24,61.55,64.95,61.49,64.37,3664600,42.2895408733673,44.6255999955355,42.2483163006232,44.2270957923421,5333615.01075195,0.0,1.0
2008-07-25,60.6,62.06,59.98,61.59,3798000,41.6368184715851,42.6399497416926,41.2108312198956,42.3170239218634,5527771.0557321,0.0,1.0
2008-07-28,58.26,61.75,58.1,60.4,4078900,40.0290601345635,42.4269561158478,39.9191279405791,41.4994032291046,5936604.88657864,0.0,1.0
2008-07-29,62.94,63.5,60.67,60.97,8328700,43.2445768086067,43.629339487552,41.6849138064532,41.891036670174,12121944.9162391,0.0,1.0
2008-07-30,63.65,65.02,62.2,63.51,5590600,43.7324009194124,44.6736953304036,42.7361404114289,43.636210249676,8136797.48925116,0.0,1.0
2008-07-31,63.39,64.18,62.24,63.0,3601400,43.5537611041877,44.0965513119856,42.763623459925,43.2858013813508,5241631.03741802,0.0,1.0
2008-08-01,62.94,63.91,61.46,63.64,2240300,43.2445768086067,43.911040734637,42.2277040142511,43.7255301572883,3260628.0927216,0.0,1.0
2008-08-04,63.18,63.98,62.38,63.32,1563800,43.4094750995832,43.9591360695052,42.8598141296613,43.5056657693196,2276021.16296837,0.0,1.0
2008-08-05,67.74,67.96,64.14,64.5,3978500,46.5425426281382,46.6936993948667,44.0690682634895,44.3164156999544,5790478.4479279,0.0,1.0
2008-08-06,67.07,68.35,66.41,67.73,2793400,46.0822015658286,46.9616591177036,45.628731265643,46.5356718660141,4065633.4036551,0.0,1.0
2008-08-07,63.55,66.5,62.94,66.46,3997000,43.6636932981721,45.6905681247592,43.2445768086067,45.6630850762631,5817404.13632471,0.0,1.0
2008-08-08,66.72,66.97,62.94,63.51,2408400,45.8417248914877,46.0134939445883,43.2445768086067,43.636210249676,3505287.99647847,0.0,1.0
2008-08-11,66.6,68.0,65.0,65.05,2267400,45.7592757459994,46.7211824433628,44.6599538061556,44.6943076167757,3300070.58761638,0.0,1.0
2008-08-12,64.47,66.19,63.85,66.1,3057900,44.2958034135823,45.4775744989144,43.8698161618928,45.4157376397982,4450597.97559853,0.0,1.0
2008-08-13,62.68,64.29,61.5609,64.29,2809700,43.065936993382,44.1721296953499,42.2970300040825,44.1721296953499,4089357.11829661,0.0,1.0
2008-08-14,63.92,64.31,61.96,62.1,2091800,43.917911496761,44.1858712195979,42.5712421204523,42.6674327901887,3044494.86423919,0.0,1.0
2008-08-15,64.41,65.19,63.61,64.01,1911100,44.2545788408382,44.7904982865121,43.7049178709163,43.9797483558772,2781496.38352018,0.0,1.0
2008-08-18,62.03,64.84,61.65,64.46,2321700,42.6193374553205,44.5500216121712,42.3582484946076,44.2889326514583,3379101.12166752,0.0,1.0
2008-08-19,60.92,61.58,60.4,61.51,3035200,41.8566828595538,42.3101531597394,41.4994032291046,42.2620578248712,4417559.42821435,0.0,1.0
2008-08-20,61.15,61.43,59.55,60.95,2797500,42.0147103884064,42.2070917278791,40.9153884485626,41.8772951459259,4071600.71838088,0.0,1.0
2008-08-21,59.78,60.44,59.28,60.43,2328900,41.0734159774151,41.5268862776007,40.7298778712139,41.5200155154767,3389580.30850303,0.0,1.0
2008-08-22,61.42,61.48,60.12,60.34,2729800,42.200220965755,42.2414455384992,41.3070218896319,41.4581786563605,3973067.25327476,0.0,1.0
2008-08-25,60.04,61.1,59.8,60.1,1641900,41.2520557926397,41.9803565777863,41.0871575016631,41.2932803653839,2389691.23128135,0.0,1.0
2008-08-26,59.57,60.29,58.71,59.8,2448600,40.9291299728106,41.4238248457403,40.3382444301445,41.0871575016631,3563796.7896434,0.0,1.0
2008-08-27,60.18,60.28,58.75,59.52,1961000,41.3482464623761,41.4169540836163,40.3657274786406,40.8947761621905,2854122.97006073,0.0,1.0
2008-08-28,63.33,63.43,59.88,60.65,2768700,43.8766869240169,43.9459695498246,41.4864363336512,42.0199125523705,3996239.99194941,0.53,1.0
2008-08-29,63.08,63.5,62.1,62.81,2201800,43.7034803594976,43.99446738789,43.0245106265822,43.5164172698168,3177997.33242107,0.0,1.0
2008-09-02,64.35,65.32,63.28,64.26,2992600,44.5833697072554,45.2554111775901,43.842045611113,44.5210153440285,4319409.03669874,0.0,1.0
2008-09-03,64.46,64.51,62.65,62.75,2557200,44.6595805956439,44.6942219085477,43.4055650685245,43.4748476943322,3690968.65222416,0.0,1.0
2008-09-04,61.75,64.06,61.54,63.82,2371300,42.7820214362552,44.3824500924131,42.636527922059,44.2161717904746,3422647.41319379,0.0,1.0
2008-09-05,61.9,62.16,60.48,61.0,3464700,42.8859453749668,43.0660802020668,41.9021320884974,42.2624017426974,5000820.85459136,0.0,1.0
2008-09-08,66.27,66.34,63.56,65.06,4604200,45.9135961227633,45.9620939608287,44.0360369633746,45.0752763504901,6645533.34450589,0.0,1.0
2008-09-09,62.72,66.87,62.72,64.59,4044100,43.4540629065899,46.3292918776095,43.4540629065899,44.7496480091939,5837105.55547463,0.0,1.0
2008-09-10,62.03,63.49,61.3,63.49,4424500,42.9760127885168,43.9875391253092,42.4702496201205,43.9875391253092,6386160.95798756,0.0,1.0
2008-09-11,62.06,62.25,59.11,60.75,6426100,42.9967975762591,43.1284345652937,40.9529601149319,42.0891951781782,9275196.95606823,0.0,1.0
2008-09-12,60.38,61.79,59.63,60.66,5054500,41.8328494626897,42.8097344865783,41.313229769132,42.0268408149513,7295479.84227554,0.0,1.0
2008-09-15,57.09,61.46,57.09,57.2,6237400,39.5534510736164,42.5811018214129,39.5534510736164,39.6296619620048,9002834.29977434,0.0,1.0
2008-09-16,57.72,58.38,53.38,55.13,7001900,39.9899316162049,40.4471969465357,36.9830656561507,38.1955116077854,10106285.5490413,0.0,1.0
2008-09-17,51.45,57.65,51.36,57.65,6377300,35.645910978062,39.9414337781395,35.5835566148351,39.9414337781395,9204760.82661863,0.0,1.0
2008-09-18,57.31,57.34,47.5,54.14,8481800,39.7058728503933,39.7266576381356,32.9092472586578,37.5096136122892,12242318.909133,0.0,1.0
2008-09-19,63.15,72.29,59.84,64.55,9841200,43.751978197563,50.0844101963869,41.4587232833281,44.7219349588708,14204426.9905633,0.0,1.0
2008-09-22,58.45,63.06,58.02,62.84,2391400,40.4956947846011,43.6896238343361,40.197779493628,43.5372020575591,3451659.0156925,0.0,1.0
2008-09-23,56.08,60.89,55.27,60.89,2019300,38.8536965529586,42.186190854309,38.2925072839162,42.186190854309,2914583.52863923,0.0,1.0
2008-09-24,51.9,56.45,51.22,55.68,3070300,35.9576827941967,39.1100422684471,35.4865609387043,38.5765660497278,4431558.36576092,0.0,1.0
2008-09-25,51.75,56.62,50.7,52.67,3901300,35.8537588554851,39.2278227323202,35.1262912845043,36.491159012916,5630993.27503603,0.0,1.0
2008-09-26,56.64,57.48,50.04,50.21,2794200,39.2416792574817,39.8236533142664,34.6690259541734,34.7868064180465,4033045.75631345,0.0,1.0
2008-09-29,55.63,56.96,45.76,54.74,4259600,38.5419247368239,39.4633836600663,31.7037295696039,37.9253093671354,6148150.34843346,0.0,1.0
2008-09-30,40.99,51.25,31.26,51.13,3554800,28.3989483185765,35.5073457264466,21.6577488274873,35.4242065754774,5130867.88867764,0.0,1.0
2008-10-01,38.11,40.01,34.72,40.01,9531800,26.4036086953147,27.7199785856611,24.0549276804337,27.7199785856611,13757850.3829463,0.0,1.0
2008-10-02,25.91,38.7,25.47,38.7,8515200,17.9511283467753,26.8123761875802,17.6462847932214,26.8123761875802,12290527.2436333,0.0,1.0
2008-10-03,27.4,33.28,26.68,29.97,12903000,18.98343947131,23.0572578688028,18.4846045654946,20.7640029545679,18623716.7682029,0.0,1.0
2008-10-06,30.9,32.95,29.05,30.38,9120500,21.4083313745795,22.8286252036374,20.1266027971371,21.0480617203795,13164195.054204,0.0,1.0
2008-10-07,28.63,34.77,28.54,31.02,5684500,19.8356157687447,24.0895689933375,19.7732614055178,21.4914705255488,8204798.72656353,0.0,1.0
2008-10-08,24.86,29.33,24.35,28.14,5769100,17.2236607757944,20.3205941493986,16.8703193841751,19.496130902287,8326907.26245362,0.0,1.0
2008-10-09,20.11,27.81,20.11,26.46,8730200,13.9327360499286,19.2674982371216,13.9327360499286,18.3321827887176,12600850.354938,0.0,1.0
2008-10-10,19.23,21.06,16.47,17.69,10723000,13.3230489428209,14.5909209951018,11.4108484705283,12.2560965053823,15477184.7559047,0.0,1.0
2008-10-13,24.63,25.07,21.23,21.23,8538200,17.0643107364367,17.3691542899906,14.7087014589749,14.7087014589749,12323724.5997264,0.0,1.0
2008-10-14,33.0,35.74,27.54,29.0,16522900,22.8632665165412,24.7616104636722,19.0804351474408,20.0919614842332,23848547.608257,0.0,1.0
2008-10-15,32.75,33.82,30.22,31.81,10524600,22.690059952022,23.4313840481644,20.9372095190872,22.0388032694296,15190821.4755195,0.0,1.0
2008-10-16,28.86,33.15,25.34,32.26,8588300,19.9949658081024,22.9671904552528,17.5562173796714,22.3505750855643,12396037.1014769,0.0,1.0
2008-10-17,28.69,31.83,26.0,28.24,5174000,19.8771853442293,22.0526597945911,18.0134827100022,19.5654135280947,7467961.7576286,0.0,1.0
2008-10-20,29.3,29.35,26.64,29.14,4210700,20.2998093616563,20.3344506745602,18.4568915151715,20.188957160364,6077569.88265301,0.0,1.0
2008-10-21,27.55,29.48,26.77,28.02,3747700,19.0873634100216,20.4245180881102,18.5469589287215,19.4129917513177,5409292.67086675,0.0,1.0
2008-10-22,22.68,27.3,21.34,26.65,5321500,15.7132995331865,18.9141568455023,14.7849123473633,18.4638197777522,7680857.84561665,0.0,1.0
2008-10-23,20.91,24.0,19.0009,23.0,6944900,14.4869970563902,16.6278301938482,13.1643224470954,15.9350039357712,10024013.8404629,0.0,1.0
2008-10-24,24.3,24.91,18.0,18.34,9136400,16.8356780712713,17.2583020886983,12.4708726453861,12.7064335731323,13187144.5308074,0.0,1.0
2008-10-27,19.77,23.85,19.77,23.01,5290400,13.6971751221824,16.5239062551366,13.6971751221824,15.9419321983519,7635969.24672562,0.0,1.0
2008-10-28,19.22,21.2,16.23,21.2,10185000,13.3161206802401,14.6879166712326,11.2445701685898,14.6879166712326,14700655.295989,0.0,1.0
2008-10-29,19.86,21.42,18.5,19.13,7881400,13.7595294854094,14.8403384480095,12.8172857744246,13.2537663170131,11375723.5787734,0.0,1.0
2008-10-30,9.62,17.79,8.23,17.75,67043200,6.66498860270081,12.32537913119,5.70196010397377,12.2976660808669,96767694.957295,0.0,1.0
2008-10-31,10.32,11.1,8.7,10.46,45369900,7.14996698335472,7.69037146465478,6.02758844526996,7.2469626594855,65485248.9654876,0.0,1.0
2008-11-03,16.28,16.84,11.3,11.5,70823200,11.2792114814937,11.6671941860168,7.82893671627018,7.96750196788558,102223608.263023,0.0,1.0
2008-11-04,17.09,18.88,16.3,17.4,39342900,11.8404007505361,13.0805597524939,11.2930680066552,12.0551768905399,56786098.3057991,0.0,1.0
2008-11-05,17.15,19.91,16.2,16.74,29222400,11.8819703260207,13.7941707983132,11.2237853808475,11.5979115602091,42178539.9432016,0.0,1.0
2008-11-06,13.58,17.78,13.45,16.22,21538500,9.40858058468576,12.3184508686092,9.31851317113575,11.2376419060091,31087880.6178359,0.0,1.0
2008-11-07,14.79,15.85,13.65,14.22,14800900,10.2469003569589,10.9812961905206,9.45707842275115,9.85198938985504,21363075.9912032,0.0,1.0
2008-11-10,14.55,16.24,13.81,16.08,11637000,10.0806220550205,11.2514984311706,9.56793062404347,11.1406462298783,16796418.8197765,0.0,1.0
2008-11-11,11.24,13.74,10.37,13.21,26144800,7.78736714078556,9.51943278597808,7.18460829625857,9.15223486919727,37736445.0252895,0.0,1.0
2008-11-12,9.67,11.3,9.25,10.98,15193000,6.69962991560466,7.82893671627018,6.40864288721232,7.60723231368554,21929018.7444242,0.0,1.0
2008-11-13,10.46,10.9,8.62,10.08,19470100,7.2469626594855,7.55180621303938,5.9721623446238,6.98368868141623,28102427.9507546,0.0,1.0
2008-11-14,12.65,13.87,9.55,9.95,32055200,8.76425216467414,9.60950019952809,6.61649076463542,6.89362126786622,46267299.5232191,0.0,1.0
2008-11-17,9.26,12.19,9.07,11.64,20839400,6.41557114979309,8.44555208595872,6.28393416075846,8.06449764401636,30078825.328938,0.0,1.0
2008-11-18,9.64,9.85,8.75,9.56,16023700,6.67884512786235,6.82433864205852,6.06222975817381,6.62341902721619,23128020.6447068,0.0,1.0
2008-11-19,6.88,9.32,6.77,9.21,28539000,4.76664465556981,6.45714072527771,4.69043376718134,6.38092983688924,41192145.4582455,0.0,1.0
2008-11-20,5.57,6.82,5.5,6.7,21725200,3.85904225748893,4.72507508008519,3.81054441942354,4.64193592911595,31357356.547513,0.0,1.0
2008-11-21,4.95,6.49,4.16,6.35,28856300,3.42948997748119,4.49644241491978,2.88215723360035,4.399446738789,41650124.6359987,0.0,1.0
2008-11-24,6.24,6.35,5.16,5.71,17517800,4.32323585040053,4.399446738789,3.57498349167736,3.95603793361971,25284549.7637777,0.0,1.0
2008-11-25,7.04,7.87,6.57,6.7,24052900,4.87749685686213,5.45254265106605,4.55186851556594,4.64193592911595,34717073.3204609,0.0,1.0
2008-11-26,7.61,7.77,6.32,6.82,13150600,5.49411222655067,5.60962575562401,4.56278439839688,4.92376417675106,18215147.7569707,0.32,1.0
2008-11-28,8.45,8.72,7.45,7.61,8073700,6.1005582541857,6.29548733449696,5.37859869747733,5.49411222655067,11183036.3972332,0.0,1.0
2008-12-01,6.61,8.05,6.55,7.88,11943500,4.7721526698423,5.81177443150235,4.7288350964398,5.68904130686193,16543170.4435828,0.0,1.0
2008-12-02,6.75,7.5,6.2,6.95,15169600,4.87322700778147,5.41469667531275,4.47614925159187,5.01761891912315,21011703.2997843,0.0,1.0
2008-12-03,6.92,7.16,6.33,6.43,12345400,4.9959601324219,5.1692304260319,4.57000399396396,4.6421999496348,17099849.8257803,0.0,1.0
2008-12-04,7.21,7.56,6.4,6.77,13975800,5.20532840386732,5.45801424871525,4.62054116293355,4.88766619891564,19358148.0709528,0.0,1.0
2008-12-05,14.59,16.08,8.8,9.3,119854300,10.5333899323751,11.6091096718705,6.35324409903363,6.71422387738781,166012484.891054,0.0,1.0
2008-12-08,14.86,18.12,14.67,16.89,67203100,10.7283190126863,13.0819071675556,10.5911466969117,12.1938969128043,93084300.04916,0.0,1.0
2008-12-09,15.15,16.5,13.77,14.69,31335600,10.9376872841318,11.912332685688,9.94138309587421,10.6055858880459,43403539.3102467,0.0,1.0
2008-12-10,15.61,16.44,15.05,15.66,24153100,11.2697886802176,11.8690151122855,10.8654913284609,11.305886658053,33454921.0902081,0.0,1.0
2008-12-11,14.97,16.48,14.68,15.57,19041900,10.8077345639242,11.8978934945539,10.5983662924788,11.2409102979493,26375300.143983,0.0,1.0
2008-12-12,14.48,15.23,13.15,13.85,21987600,10.4539743811371,10.9954440486684,9.49376817071502,9.99913986041088,30455445.5934461,0.0,1.0
2008-12-15,13.97,15.1,13.75,15.04,12686800,10.0857750072159,10.9015893062963,9.92694390474004,10.8582717328938,17572729.5000332,0.0,1.0
2008-12-16,17.28,17.28,14.32,14.41,27964800,12.4754611399206,12.4754611399206,10.3384608520638,10.4034372121676,38734579.714548,0.0,1.0
2008-12-17,17.52,18.81,16.0,16.93,22282100,12.6487314335306,13.5800592616844,11.5513529073339,12.2227752950726,30863363.1800524,0.0,1.0
2008-12-18,17.18,19.22,16.56,18.12,22456500,12.4032651842497,13.8760626799348,11.9556502590905,13.0819071675556,31104927.9579954,0.0,1.0
2008-12-19,17.07,17.99,16.55,17.7,15184400,12.3238496330118,12.9880524251835,11.9484306635235,12.7786841537381,21032203.0630501,0.0,1.0
2008-12-22,15.98,17.9,15.51,17.09,11071700,11.5369137161997,12.9230760650798,11.1975927245468,12.338288824146,15335623.5776963,0.0,1.0
2008-12-23,15.74,16.8,15.52,16.25,8099900,11.3636434225897,12.1289205527006,11.2048123201138,11.731842796511,11219326.5186902,0.0,1.0
2008-12-24,15.42,15.84,14.95,15.64,3649600,11.132616364443,11.4358393782605,10.7932953727901,11.2914474669189,5055130.81181395,0.0,1.0
2008-12-26,15.56,15.97,15.17,15.63,3977900,11.2336907023822,11.5296941206326,10.9521264752659,11.2842278713518,5509865.4253383,0.0,1.0
2008-12-29,15.54,15.87,15.04,15.63,3667400,11.219251511248,11.4574981649618,10.8582717328938,11.2842278713518,5079785.93249849,0.0,1.0
2008-12-30,16.32,16.46,15.34,15.64,6721800,11.7823799654805,11.8834543034197,11.0748595999063,11.2914474669189,9310493.83243399,0.0,1.0
2008-12-31,16.42,16.6,16.1,16.32,6635900,11.8545759211514,11.9845286413589,11.6235488630047,11.7823799654805,9191512.09834395,0.0,1.0
2009-01-02,17.09,17.3,15.76,16.68,9003400,12.338288824146,12.4899003310547,11.3780826137239,12.0422854058956,12470781.6613014,0.0,1.0
2009-01-05,17.23,18.12,16.22,16.81,12579500,12.4393631620852,13.0819071675556,11.7101840098097,12.1361401482676,17424106.2163561,0.0,1.0
2009-01-06,19.68,19.91,17.51,17.56,17587400,14.2081640760207,14.3742147740636,12.6415118379635,12.6776098157989,24360644.3554626,0.0,1.0
2009-01-07,17.91,19.29,17.78,19.15,11795800,12.9302956606468,13.9265998489044,12.8364409182748,13.8255255109652,16338588.3466668,0.0,1.0
2009-01-08,18.48,18.95,17.25,17.68,11435000,13.3418126079706,13.6811335996235,12.4538023532193,12.7642449626039,15838837.361106,0.0,1.0
2009-01-09,18.16,18.88,17.91,18.57,8626300,13.1107855498239,13.630596430654,12.9302956606468,13.4067889680744,11948453.2337655,0.0,1.0
2009-01-12,14.78,18.11,14.5,18.09,18149100,10.6705622481497,13.0746875719885,10.4684135722713,13.0602483808544,25138665.7761651,0.0,1.0
2009-01-13,15.44,15.92,13.63,14.45,15062400,11.1470555555772,11.4935961427972,9.84030875793504,10.4323155944359,20863218.5280212,0.0,1.0
2009-01-14,13.79,14.88,13.51,14.8,13678600,9.95582228700837,10.7427582038205,9.75367361113003,10.6850014392838,18946490.6626694,0.0,1.0
2009-01-15,13.2,14.1,12.07,13.81,17956100,9.52986614855044,10.179629749588,8.71405184946998,9.97026147814254,24871337.7822261,0.0,1.0
2009-01-16,13.8,14.6,12.6,14.17,12116900,9.96304188257546,10.5406095279422,9.09669041452542,10.2301669185576,16783350.1023861,0.0,1.0
2009-01-20,11.51,14.0,11.51,13.38,14465400,8.3097544977133,10.1074337939171,8.3097544977133,9.65981886875794,20036302.4016915,0.0,1.0
2009-01-21,13.49,13.65,11.81,12.15,16416300,9.73923441999586,9.8547479490692,8.52634236472581,8.77180861400665,22738531.3310997,0.0,1.0
2009-01-22,12.18,12.97,11.75,12.64,14277300,8.7934674007079,9.36381545050751,8.48302479132331,9.12556879679375,19775761.4915364,0.0,1.0
2009-01-23,14.1,14.22,11.0,11.48,16793400,10.179629749588,10.266264896393,7.94155512379203,8.28809571101205,23260859.7586355,0.0,1.0
2009-01-26,14.05,15.65,13.93,14.18,15126300,10.1435317717525,11.2986670624859,10.0568966249475,10.2373865141246,20951727.6410406,0.0,1.0
2009-01-27,14.59,14.99,13.98,14.44,9195400,10.5333899323751,10.8221737550584,10.092994602783,10.4250959988688,12736724.5361009,0.0,1.0
2009-01-28,17.71,18.17,15.7,15.8,20180100,12.7859037493052,13.118005145391,11.3347650403214,11.4069609959922,27951842.7486536,0.0,1.0
2009-01-29,15.4,16.95,15.2,16.55,15296300,11.1181771733088,12.2372144862068,10.9737852619672,11.9484306635235,21187197.8947693,0.0,1.0
2009-01-30,13.16,15.96,12.83,15.65,22196800,9.5009877662821,11.5224745250655,9.26274111256834,11.2986670624859,30745212.5174462,0.0,1.0
2009-02-02,15.12,15.75,13.16,14.34,27199400,10.9160284974305,11.3708630181568,9.5009877662821,10.352900043198,37674409.5251129,0.0,1.0
2009-02-03,14.61,15.84,14.29,15.51,15557800,10.5478291235092,11.4358393782605,10.3168020653626,11.1975927245468,21549406.5497696,0.0,1.0
2009-02-04,14.57,15.49,14.44,14.99,13966000,10.5189507412409,11.1831535334126,10.4250959988688,10.8221737550584,19344573.9033849,0.0,1.0
2009-02-05,15.09,16.07,14.0,14.77,24125900,10.8943697107293,11.6018900763034,10.1074337939171,10.6633426525826,33417245.8496113,0.0,1.0
2009-02-06,12.68,13.0,10.66,12.0,70381700,9.15444717906209,9.38547423720876,7.69608887451119,8.6635146805004,97487039.7462312,0.0,1.0
2009-02-09,15.03,15.87,14.24,14.56,31552900,10.8510521373267,11.4574981649618,10.2807040875271,10.5117311456738,43704525.699278,0.0,1.0
2009-02-10,13.05,15.03,12.9,13.87,25050300,9.42157221504418,10.8510521373267,9.31327828153793,10.013579051545,34697649.9822399,0.0,1.0
2009-02-11,13.58,13.98,12.95,13.49,14719300,9.80421078009962,10.092994602783,9.34937625937335,9.73923441999586,20387984.1512311,0.0,1.0
2009-02-12,12.54,12.87,11.89,12.81,23399100,9.05337284112291,9.29161949483668,8.58409912926248,9.24830192143417,32410541.2589642,0.0,1.0
2009-02-13,12.46,12.96,12.31,12.75,14470800,8.99561607658625,9.35659585494043,8.88732214307999,9.20498434803167,20043782.0450453,0.0,1.0
2009-02-17,9.98,11.69,9.85,11.68,25833700,7.2051563759495,8.4397072179208,7.11130163357741,8.43248762235372,35782752.3161875,0.0,1.0
2009-02-18,10.24,10.68,9.3,10.27,22764200,7.39286586069367,7.71052806564535,6.71422387738781,7.41452464739492,31531129.1172444,0.0,1.0
2009-02-19,7.73,10.67,7.38,10.6,41933500,5.58074737335567,7.70330847007827,5.32806152850774,7.65277130110868,58082893.4396099,0.0,1.0
2009-02-20,6.79,7.49,5.75,6.86,46853300,4.90210539004981,5.40747707974567,4.15126745107311,4.95264255901939,64897402.5825192,0.0,1.0
2009-02-23,6.68,8.25,6.45,8.15,30807100,4.82268983881189,5.95616634284402,4.65663914076896,5.88397038717319,42671503.8449784,0.0,1.0
2009-02-24,8.01,8.59,6.1,6.89,41236900,5.78289604923402,6.20163259212487,4.40395329592104,4.97430134572064,57118019.4469778,0.0,1.0
2009-02-25,7.04,7.9,6.62,7.9,36412000,5.0825952792269,5.7034804979961,4.77937226540939,5.7034804979961,50434958.1104147,0.0,1.0
2009-02-26,7.16,7.83,7.01,7.6,23730700,5.20532840386732,5.69241919026273,5.09627822780865,5.5252089203061,32641900.5328777,0.05,1.0
2009-02-27,6.1,6.48,5.75,6.42,35357800,4.43470715971937,4.71096760573467,4.1802567489158,4.6673475353112,48635134.6846651,0.0,1.0
2009-03-02,5.11,5.9,4.98,5.86,27345100,3.71497599773213,4.28930692497447,3.62046584514794,4.26022687802549,37613556.8803951,0.0,1.0
2009-03-03,4.63,5.52,4.36,5.48,25750700,3.36601543434437,4.01304647895916,3.16972511743876,3.98396643201019,35420438.0002264,0.0,1.0
2009-03-04,5.14,5.6,4.07,5.41,49111800,3.73678603294386,4.07120657285712,2.95889477705866,3.93307634984947,67553948.7073951,0.0,1.0
2009-03-05,4.13,4.97,3.68,4.87,39873900,3.00251484748213,3.6131958334107,2.67536431930611,3.54049571603825,54847091.6432263,0.0,1.0
2009-03-06,3.62,4.37,3.33,4.3,30924400,2.63174424888264,3.17699512917601,2.42091390850254,3.12610504701529,42536932.7006335,0.0,1.0
2009-03-09,4.1,4.57,3.39,3.48,27966000,2.98070481227039,3.3223953639209,2.46453397892601,2.52996408456121,38467613.2732055,0.0,1.0
2009-03-10,5.19,5.23,4.38,4.6,29783500,3.77313609163008,3.80221613857906,3.18426514091325,3.34420539913264,40967609.2370205,0.0,1.0
2009-03-11,5.42,5.85,4.9,5.65,30576800,3.94034636158672,4.25295686628824,3.56230575124998,4.10755663154335,42058804.1740738,0.0,1.0
2009-03-12,6.15,6.4,4.91,5.32,34315600,4.47105721840559,4.65280751183671,3.56957576298723,3.86764624421427,47201574.4131449,0.0,1.0
2009-03-13,7.04,7.42,6.1,6.43,44118700,5.11808826302038,5.39434870903569,4.43470715971937,4.67461754704845,60685871.7627323,0.0,1.0
2009-03-16,6.55,7.96,6.53,7.27,38046200,4.76185768789539,5.78692934284691,4.7473176644209,5.28529853297702,52333065.4407147,0.0,1.0
2009-03-17,7.13,7.39,6.51,6.88,31170500,5.18351836865559,5.37253867382395,4.73277764094641,5.00176807522447,42875446.5970268,0.0,1.0
2009-03-18,8.86,9.26,6.8,6.9,51453700,6.44123039919895,6.73203086868874,4.94360798132651,5.01630809869896,70775264.0018426,0.0,1.0
2009-03-19,8.01,9.67,7.97,9.48,37414600,5.82327940153314,7.03010134991578,5.79419935458416,6.89197112690813,51464291.0524091,0.0,1.0
2009-03-20,7.62,8.1,7.27,7.91,22351200,5.53974894378059,5.88870950716834,5.28529853297702,5.75057928416069,30744379.5248541,0.0,1.0
2009-03-23,9.3,9.3,8.06,8.43,29127000,6.76111091563772,6.76111091563772,5.85962946021936,6.12861989449742,40064584.5601322,0.0,1.0
2009-03-24,9.08,9.75,8.5,8.8,29710300,6.60117065741834,7.08826144381374,6.17950997665813,6.39761032877548,40866921.641669,0.0,1.0
2009-03-25,9.28,10.04,8.29,9.48,28905100,6.74657089216323,7.29909178419384,6.02683973017599,6.89197112690813,39759358.0928031,0.0,1.0
2009-03-26,9.5,9.68,9.0,9.6,20991500,6.90651115038262,7.03737136165303,6.54301056352038,6.97921126775507,28874093.686065,0.0,1.0
2009-03-27,9.41,9.67,8.78,8.95,19301400,6.84108104474742,7.03010134991578,6.38307030530099,6.50666050483415,26549338.1545966,0.0,1.0
2009-03-30,7.71,8.83,7.65,8.68,23338600,5.60517904941579,6.41942036398722,5.56155897899232,6.31037018792854,32102561.6512205,0.0,1.0
2009-03-31,7.85,8.25,6.52,7.05,47009500,5.70695921373722,5.99775968322701,4.74004765268365,5.12535827475763,64662206.4709558,0.0,1.0
2009-04-01,7.67,7.97,7.16,7.4,27931700,5.57609900246681,5.79419935458416,5.20532840386732,5.3798086855612,38420433.1568044,0.0,1.0
2009-04-02,7.93,8.57,7.86,8.5,27667000,5.76511930763518,6.23040005881885,5.71422922547446,6.17950997665813,38056334.7074939,0.0,1.0
2009-04-03,8.74,8.75,7.51,7.69,19445100,6.35399025835201,6.36126027008926,5.45977881467089,5.5906390259413,26746999.4585857,0.0,1.0
2009-04-06,9.41,9.52,8.15,8.33,25154900,6.84108104474742,6.92105117385711,5.92505956585456,6.05591977712497,34600906.9987183,0.0,1.0
2009-04-07,8.45,9.34,8.41,9.1,25518500,6.14315991797191,6.7901909625867,6.11407987102293,6.61571068089283,35101043.7428411,0.0,1.0
2009-04-08,9.59,11.4,9.28,10.71,67657100,6.97194125601782,8.28781338045914,6.74657089216323,7.78618257058925,93063261.0307727,0.0,1.0
2009-04-09,10.8,10.81,9.92,10.35,29188500,7.85161267622445,7.8588826879617,7.2118516433469,7.52446214804843,40149178.6463905,0.0,1.0
2009-04-13,11.56,11.88,10.15,10.33,22287700,8.40413356825506,8.6367739438469,7.37906191330354,7.50992212457394,30657034.4114003,0.0,1.0
2009-04-14,10.08,11.8,10.07,11.72,24852200,7.32817183114282,8.57861384994894,7.32090181940558,8.52045375605098,34184539.0326953,0.0,1.0
2009-04-15,10.83,10.83,9.6,9.94,18592600,7.87342271143619,7.87342271143619,6.97921126775507,7.22639166682139,25574374.1165487,0.0,1.0
2009-04-16,10.89,11.2,10.44,11.18,17230000,7.91704278185966,8.14241314571425,7.58989225368364,8.12787312223976,23700099.2883262,0.0,1.0
2009-04-17,11.18,11.33,10.41,10.84,19540300,8.12787312223976,8.23692329829843,7.5680822184719,7.88069272317343,26877948.3530865,0.0,1.0
2009-04-20,9.11,10.99,9.1,10.59,19777500,6.62298069263007,7.98974289923211,6.61571068089283,7.69894242974231,27204220.1784603,0.0,1.0
2009-04-21,10.15,10.3,8.56,8.66,23350400,7.37906191330354,7.48811208936221,6.2231300470816,6.29583016445405,32118792.7116733,0.0,1.0
2009-04-22,9.68,10.26,9.39,9.75,23075700,7.03737136165303,7.45903204241323,6.82654102127293,7.08826144381374,31740939.1263859,0.0,1.0
2009-04-23,9.83,10.25,9.34,10.25,18968100,7.1464215377117,7.45176203067599,6.7901909625867,7.45176203067599,26090879.472484,0.0,1.0
2009-04-24,9.59,10.0,9.5,9.91,19388700,6.97194125601782,7.27001173724486,6.90651115038262,7.20458163160966,26669420.4916756,0.0,1.0
2009-04-27,9.59,9.97,9.09,9.09,13087100,6.97194125601782,7.24820170203313,6.60844066915558,6.60844066915558,18001484.0044256,0.0,1.0
2009-04-28,9.75,10.1,9.4,9.42,12778900,7.08826144381374,7.34271185461731,6.83381103301017,6.84835105648466,17577550.7136153,0.0,1.0
2009-04-29,10.88,11.0,9.86,9.88,22887000,7.90977277012241,7.99701291096935,7.16823157292344,7.18277159639793,31481379.7105004,0.0,1.0
2009-04-30,11.47,12.26,11.04,11.17,34832300,8.33870346261986,8.9130343898622,8.02609295791833,8.12060311050251,47912302.2890751,0.0,1.0
2009-05-01,10.56,11.74,9.83,10.28,45161400,7.67713239453058,8.53499377952547,7.1464215377117,7.47357206588772,62120119.7910513,0.0,1.0
2009-05-04,12.58,12.66,10.85,10.99,30023100,9.14567476545404,9.203834859352,7.88796273491068,7.98974289923211,41297182.2950288,0.0,1.0
2009-05-05,12.78,13.99,12.19,12.19,29564100,9.29107500019894,10.1707464204056,8.86214430770149,8.86214430770149,40665821.5536857,0.0,1.0
2009-05-06,15.07,15.41,13.16,13.48,41194200,10.955907688028,11.2030880870943,9.56733544621424,9.79997582180608,56663182.2462662,0.0,1.0
2009-05-07,15.8,17.22,15.24,16.83,43025000,11.4866185448469,12.5189602115357,11.0794978875612,12.2354297537831,59181472.5409305,0.0,1.0
2009-05-08,18.16,18.16,16.3527,16.49,28987600,13.2023413148367,13.2023413148367,11.8884320935644,11.9882493547168,39872837.964613,0.0,1.0
2009-05-11,16.01,17.3,15.86,17.04,27214700,11.639288791329,12.5771203054336,11.5302386152704,12.3881000002652,37434189.9072555,0.0,1.0
2009-05-12,14.51,16.6,14.1,16.55,30565100,10.5487870307423,12.0682194838265,10.2507165495153,12.0318694251403,42042710.6649808,0.0,1.0
2009-05-13,12.56,13.91,12.45,13.61,24422700,9.13113474197955,10.1125863265076,9.05116461286985,9.89448597439026,33593755.9424843,0.0,1.0
2009-05-14,14.75,15.37,12.18,12.23,37269900,10.7232673124362,11.1740080401454,8.85487429596424,8.89122435465047,51265254.2348222,0.0,1.0
2009-05-15,14.6,16.87,14.0,16.81,68485700,10.6142171363775,12.2645098007321,10.1780164321428,12.2208897303086,94203011.5978248,0.0,1.0
2009-05-18,16.41,16.5,15.0,15.31,27766600,11.9300892608188,11.995519366454,10.9050176058673,11.1303879697219,38193335.8618247,0.0,1.0
2009-05-19,16.09,16.81,15.63,16.35,25142800,11.697448885227,12.2208897303086,11.3630283453137,11.8864691903954,34584263.2841861,0.0,1.0
2009-05-20,15.7,17.06,15.61,16.64,21296200,11.4139184274744,12.4026400237397,11.3484883218392,12.0972995307755,29293212.6792834,0.0,1.0
2009-05-21,15.42,15.75,14.87,15.27,15966200,11.2103580988316,11.4502684861607,10.8105074532831,11.1013079227729,21961725.2035562,0.0,1.0
2009-05-22,15.02,15.75,15.0,15.66,11872000,10.9195576293418,11.4502684861607,10.9050176058673,11.3848383805255,16330097.4318635,0.0,1.0
2009-05-26,14.79,15.1,14.21,14.85,19546700,10.7523473593852,10.9777177232397,10.330686678625,10.7959674298086,26886751.6401116,0.0,1.0
2009-05-27,14.72,18.87,14.62,15.12,16422400,10.7014572772244,13.7185121481811,10.628757159852,10.9922577467142,22589234.5068258,0.0,1.0
2009-05-28,14.32,15.15,13.76,14.84,23026900,10.4470068664209,11.0525247225053,10.0384646984603,10.8263674509557,31563605.941514,0.05,1.0
2009-05-29,14.34,14.6,13.86,14.46,21294700,10.4615976581337,10.6512779504012,10.1114186570247,10.549142408411,29189231.7004357,0.0,1.0
2009-06-01,15.18,15.5,14.52,14.68,17412100,11.0744109100746,11.3078635774807,10.5929147835497,10.7096411172527,23867244.9619462,0.0,1.0
2009-06-02,15.71,15.95,15.08,15.29,15272600,11.4610668904659,11.6361563910205,11.0014569515102,11.1546602644955,20934573.3946979,0.0,1.0
2009-06-03,14.88,15.5,14.75,15.35,9904400,10.8555490343815,11.3078635774807,10.7607088882478,11.1984326396341,13576233.8259658,0.0,1.0
2009-06-04,14.93,15.24,14.62,14.89,12900900,10.8920260136637,11.1181832852133,10.665868742114,10.8628444302379,17683618.8931587,0.0,1.0
2009-06-05,14.9,15.45,14.62,15.25,10568700,10.8701398260943,11.2713865981985,10.665868742114,11.1254786810697,14486808.1293653,0.0,1.0
2009-06-08,14.79,14.98,14.39,14.77,9027400,10.7898904716735,10.9285029929459,10.4980746374159,10.7752996799606,12374105.7752639,0.0,1.0
2009-06-09,14.28,14.65,14.12,14.5,12638800,10.4178252829951,10.6877549296834,10.3010989492921,10.5783239918368,17324351.2054861,0.0,1.0
2009-06-10,13.71,14.65,13.62,14.52,13089100,10.0019877191781,10.6877549296834,9.93632915647013,10.5929147835497,17941589.8157838,0.0,1.0
2009-06-11,14.08,14.42,13.73,13.82,13494700,10.2719173658663,10.5199608249853,10.016578510891,10.0822370735989,18497556.9051393,0.0,1.0
2009-06-12,12.95,13.6,12.8,13.5,20396400,9.44753763408871,9.92173836475725,9.33810669624212,9.84878440619286,27957907.1531773,0.0,1.0
2009-06-15,11.5,12.66,11.38,12.58,26099200,8.38970523490503,9.23597115425197,8.30216048462776,9.17760798740046,35774892.1560768,0.0,1.0
2009-06-16,11.94,12.51,11.59,11.79,21679400,8.71070265258835,9.12654021640538,8.45536379761298,8.60127171474176,29716550.5842497,0.0,1.0
2009-06-17,11.2,11.94,11.06,11.77,16843400,8.17084335921185,8.71070265258835,8.06870781722171,8.58668092302889,23087712.211166,0.0,1.0
2009-06-18,11.98,12.15,11.21,11.32,14274800,8.73988423601411,8.86390596557357,8.17813875506829,8.25838810948912,19566861.4574226,0.0,1.0
2009-06-19,12.35,12.67,12.19,12.4,18130600,9.00981388270236,9.24326655010841,8.89308754899933,9.04629086198455,24852112.6978974,0.0,1.0
2009-06-22,10.98,12.1,10.94,12.1,20414500,8.01034465037019,8.82742898629138,7.98116306694444,8.82742898629138,27982717.3216125,0.0,1.0
2009-06-23,11.25,11.49,10.66,11.29,18084600,8.20732033849405,8.38240983904859,7.77689198296414,8.23650192191981,24789059.231156,0.0,1.0
2009-06-24,11.61,12.25,11.45,11.63,17289000,8.46995458932586,8.93685992413797,8.35322825562283,8.48454538103874,23698508.4020357,0.0,1.0
2009-06-25,12.1,12.24,11.28,11.52,15964400,8.82742898629138,8.92956452828153,8.22920652606337,8.40429602661791,21882842.7053883,0.0,1.0
2009-06-26,11.87,12.3,11.7,11.91,15029900,8.65963488159328,8.97333690342016,8.53561315203381,8.68881646501903,20601897.8212596,0.0,1.0
2009-06-29,12.1,12.29,11.69,12.19,10967900,8.82742898629138,8.96604150756372,8.52831775617737,8.89308754899933,15034002.5624783,0.0,1.0
2009-06-30,11.87,12.38,11.705,12.17,10033300,8.65963488159328,9.03170007027168,8.53926084996203,8.87849675728645,13752920.6055958,0.0,1.0
2009-07-01,11.97,12.21,11.89,11.95,8049100,8.73258884015767,8.90767834071221,8.67422567330616,8.71799804844479,11033123.0249769,0.0,1.0
2009-07-02,11.25,11.72,11.16,11.66,10149000,8.20732033849405,8.55020394374669,8.1416617757861,8.50643156860806,13911513.781726,0.0,1.0
2009-07-06,11.18,11.38,10.95,11.16,9890000,8.15625256749898,8.30216048462776,7.98845846280087,8.1416617757861,13556495.3494206,0.0,1.0
2009-07-07,10.79,11.45,10.77,11.17,9912200,7.87173212909785,8.35322825562283,7.85714133738497,8.14895717164254,13586925.5007611,0.0,1.0
2009-07-08,10.18,10.75,10.0,10.72,22137700,7.42671298185506,7.84255054567209,7.29539585643916,7.82066435810277,30344755.0148503,0.0,1.0
2009-07-09,10.76,10.99,10.32,10.37,13451500,7.84984594152853,8.01764004622663,7.52884852384521,7.5653255031274,18438341.4755037,0.0,1.0
2009-07-10,10.52,10.8,10.25,10.65,7633600,7.67475644097399,7.87902752495429,7.47778075285013,7.7695965871077,10463585.7329967,0.0,1.0
2009-07-13,11.31,11.31,10.54,10.65,11324900,8.25109271363269,8.25109271363269,7.68934723268687,7.7695965871077,15523352.2934938,0.0,1.0
2009-07-14,11.18,11.47,11.05,11.46,7713600,8.15625256749898,8.36781904733571,8.06141242136527,8.36052365147927,10573243.9360254,0.0,1.0
2009-07-15,11.89,12.08,11.5,11.55,11317500,8.67422567330616,8.8128381945785,8.38970523490503,8.42618221418723,15513208.9097137,0.0,1.0
2009-07-16,12.04,12.185,11.6,11.79,8576400,8.78365661115274,8.88943985107111,8.46265919346942,8.60127171474176,11755907.6556897,0.0,1.0
2009-07-17,11.86,12.18,11.7,12.08,7864300,8.65233948573684,8.88579215314289,8.53561315203381,8.8128381945785,10779812.5759807,0.0,1.0
2009-07-20,12.0,12.17,11.78,12.02,7479200,8.75447502772699,8.87849675728645,8.59397631888532,8.76906581943986,10251945.4011513,0.0,1.0
2009-07-21,12.09,12.3,11.94,12.12,8827000,8.82013359043494,8.97333690342016,8.71070265258835,8.84201977800426,12099411.976677,0.0,1.0
2009-07-22,12.3,12.38,11.78,11.85,8494500,8.97333690342016,9.03170007027168,8.59397631888532,8.6450440898804,11643645.0703391,0.0,1.0
2009-07-23,14.38,14.5,12.36,12.4,29619700,10.4907792415595,10.5783239918368,9.0171092785588,9.04629086198455,40600538.4531077,0.0,1.0
2009-07-24,15.02,15.24,14.07,14.15,22162500,10.9576845763716,11.1181832852133,10.2646219700099,10.3229851368614,30378749.0577892,0.0,1.0
2009-07-27,15.93,16.0,15.02,15.25,16873100,11.6215655993076,11.6726333703026,10.9576845763716,11.1254786810697,23128422.8190403,0.0,1.0
2009-07-28,14.76,15.69,14.65,15.36,18213100,10.7680042841042,11.446476098753,10.6877549296834,11.2057280354905,24965197.7197708,0.0,1.0
2009-07-29,14.96,15.47,14.51,14.68,19326000,10.913912201233,11.2859773899114,10.5856193876932,10.7096411172527,26490680.3966535,0.0,1.0
2009-07-30,16.99,17.3525,15.59,15.9,37495000,12.3948775600901,12.659335659886,11.3735221401886,11.5996794117383,51395429.0320048,0.0,1.0
2009-07-31,16.49,16.9,16.14,16.89,20327100,12.0301077672682,12.3292189973822,11.7747689122928,12.3219236015257,27862915.7348036,0.0,1.0
2009-08-03,16.33,17.12,16.16,17.07,20195900,11.9133814335651,12.4897177062238,11.7893597040057,12.4532407269416,27683076.2818367,0.0,1.0
2009-08-04,16.28,16.551,15.88,16.0,21133500,11.8769044542829,12.0746096819924,11.5850886200254,11.6726333703026,28968270.4213329,0.0,1.0
2009-08-05,16.5,16.67,16.02,16.51,25434500,12.0374031631246,12.1614248926841,11.6872241620155,12.044698558981,34863769.5616622,0.0,1.0
2009-08-06,17.8,18.83,17.2,17.2,37328000,12.9858046244617,13.7372303976749,12.5480808730753,12.5480808730753,51166517.5331824,0.0,1.0
2009-08-07,19.14,19.54,18.17,18.7,26646000,13.9633876692245,14.2552035034821,13.2557342711499,13.6423902515412,36524405.9737779,0.0,1.0
2009-08-10,18.6,19.77,18.26,19.28,18541600,13.5694362929768,14.4229976081802,13.3213928338579,14.0655232112147,25415481.7159574,0.0,1.0
2009-08-11,18.2,18.57,17.55,18.41,18114900,13.2776204587193,13.5475501054075,12.8034197280507,13.4308237717045,24830592.275553,0.0,1.0
2009-08-12,19.5,20.19,18.0623,18.12,31481300,14.2260219200564,14.7294042341507,13.1771628577761,13.2192572918678,43152284.8375849,0.0,1.0
2009-08-13,19.65,20.2,19.22,20.2,21081000,14.3354528579029,14.7366996300071,14.0217508360761,14.7366996300071,28896307.2255953,0.0,1.0
2009-08-14,19.47,19.69,19.0899,19.62,10912000,14.204135732487,14.3646344413287,13.9268377359838,14.3135666703336,14957378.8931121,0.0,1.0
2009-08-17,18.49,18.73,17.76,18.39,14847300,13.489186938556,13.6642764391105,12.9566230410359,13.4162329799916,20351602.9728466,0.0,1.0
2009-08-18,19.31,19.38,18.25,18.87,10242000,14.087409398784,14.1384771697791,13.3140974380015,13.7664119811007,14038991.4427468,0.0,1.0
2009-08-19,19.12,19.34,18.62,18.62,10451700,13.9487968775117,14.1092955863533,13.5840270846897,13.5840270846897,14326433.0074357,0.0,1.0
2009-08-20,19.84,20.28,19.26,19.3,17161100,14.4740653791753,14.7950627968586,14.0509324195018,14.0801140029276,23523192.3499436,0.0,1.0
2009-08-21,20.56,21.18,20.2,20.4,15163000,14.9993338808389,15.4516484239381,14.7366996300071,14.8826075471359,20784341.6565485,0.0,1.0
2009-08-24,21.05,22.35,20.9,21.27,19496200,15.3568082778044,16.3052097391415,15.2473773399578,15.5173069866461,26723978.2235971,0.0,1.0
2009-08-25,22.62,22.73,21.56,21.57,19521700,16.5021854272654,16.5824347816862,15.7288734664828,15.7361688623393,26758931.7758124,0.0,1.0
2009-08-26,22.96,23.2,22.04,23.1,32855500,16.7502288863843,16.9253183869388,16.0790524675919,16.8523644283745,45035938.6201102,0.0,1.0
2009-08-27,23.64,23.99,22.41,22.61,23579300,17.2463158046222,17.5016546595975,16.3489821142801,16.4948900314089,32320795.833427,0.0,1.0
2009-08-28,24.11,24.44,23.35,24.2,18883100,17.5891994098748,17.8299474731373,17.0347493247854,17.6548579725828,25883585.170136,0.0,1.0
2009-08-31,23.72,23.85,23.13,23.34,11316100,17.3411559507559,17.4361960128806,16.9098202841899,17.0633465383913,15478662.0201233,0.05,1.0
2009-09-01,21.03,23.69,20.85,23.49,28234900,15.3745577421752,17.3192236287271,15.2429638100025,17.1730081485352,38620944.8725249,0.0,1.0
2009-09-02,20.9,21.7,20.31,20.66,19326300,15.2795176800505,15.864379600818,14.8481820134845,15.1040591038203,26435367.8210257,0.0,1.0
2009-09-03,21.79,21.79,20.9,21.63,9706000,15.9301765669043,15.9301765669043,15.2795176800505,15.8132041827508,13276296.0354996,0.0,1.0
2009-09-04,22.21,22.21,21.37,22.1,7584400,16.2372290753073,16.2372290753073,15.6231240585014,16.1568105612017,10374277.7304392,0.0,1.0
2009-09-08,22.43,22.96,22.19,22.83,7548900,16.3980661035183,16.7855371260268,16.2226075272881,16.6904970639021,10325719.2604969,0.0,1.0
2009-09-09,23.01,23.43,22.0,22.22,9279100,16.8220909960747,17.1291435044777,16.0837028211058,16.2445398493168,12692363.3363903,0.0,1.0
2009-09-10,25.0,25.09,22.47,23.01,24932700,18.2769350239838,18.3427319900702,16.4273091995567,16.8220909960747,34104049.6769319,0.0,1.0
2009-09-11,24.62,25.155,24.08,24.56,16150500,17.9991256116193,18.3902520211326,17.6043438151012,17.9552609675617,22091368.1353117,0.0,1.0
2009-09-14,25.75,25.82,24.05,24.42,11548200,18.8252430747034,18.8764184927705,17.5824114930725,17.8529101314274,15796138.6644504,0.0,1.0
2009-09-15,25.44,26.37,25.3,26.35,11379800,18.598609080406,19.2785110632982,18.4962582442717,19.263889515279,15565793.6971747,0.0,1.0
2009-09-16,28.16,28.21,25.62,25.98,23285700,20.5871396110154,20.6236934810634,18.7302030125786,18.993390876924,31851210.2404526,0.0,1.0
2009-09-17,27.34,28.69,26.83,27.89,15613300,19.9876561422287,20.9746106335239,19.6148066677395,20.3897487127564,21356562.2183253,0.0,1.0
2009-09-18,27.21,27.76,26.6,27.45,12651000,19.892616080104,20.2947086506317,19.4466588655188,20.0680746563343,17304597.2743772,0.0,1.0
2009-09-21,26.77,27.13,26.01,26.7,8695800,19.5709420236819,19.8341298880273,19.0153231989528,19.5197666056148,11894499.80069,0.0,1.0
2009-09-22,27.3,27.98,27.12,27.49,10847500,19.9584130461904,20.4555456788427,19.8268191140177,20.0973177523726,14837690.2168845,0.0,1.0
2009-09-23,26.85,27.9,26.78,27.29,9830600,19.6294282157587,20.397059486766,19.5782527976915,19.9511022721808,13446729.425776,0.0,1.0
2009-09-24,26.16,27.32,25.52,26.94,12272100,19.1249848090967,19.9730345942096,18.6570952724827,19.695225181845,16786321.0980068,0.0,1.0
2009-09-25,25.84,26.45,25.3,25.89,7285000,18.8910400407897,19.3369972553749,18.4962582442717,18.9275939108377,9964745.16985518,0.0,1.0
2009-09-28,28.62,28.73,25.8,25.94,18682500,20.9234352154567,21.0038537295622,18.8617969447513,18.9641477808856,25554749.7097899,0.0,1.0
2009-09-29,27.44,29.0,27.22,28.75,13243800,20.0607638823247,21.2012446278213,19.8999268541136,21.0184752775814,18115455.3302029,0.0,1.0
2009-09-30,26.5,28.53,26.36,27.81,16718600,19.3735511254229,20.8576382493704,19.2712002892886,20.3312625206796,22868440.4388113,0.0,1.0
2009-10-01,24.99,26.86,24.84,26.48,17598300,18.2696242499743,19.6367389897682,18.1599626398304,19.3589295774037,24071733.0024244,0.0,1.0
2009-10-02,25.11,25.5,23.06,23.81,19773700,18.3573535380894,18.6424737244635,16.8586448661227,17.4069529168422,27047341.3267214,0.0,1.0
2009-10-05,26.25,26.27,25.24,25.65,9369200,19.190781775183,19.2054033232022,18.4523936002141,18.7521353346074,12815606.1009482,0.0,1.0
2009-10-06,28.32,28.84,27.2668,27.38,22092900,20.7041119951689,21.0842722436678,19.9341412764785,20.0168992382671,30219645.6503903,0.0,1.0
2009-10-07,28.62,28.7,27.82,27.88,9459200,20.9234352154567,20.9819214075335,20.3385732946892,20.3824379387468,12938712.0810836,0.0,1.0
2009-10-08,29.2,29.5,28.71,29.16,11079300,21.3474601080131,21.5667833283009,20.9892321815431,21.3182170119748,15154756.5079446,0.0,1.0
2009-10-09,29.19,29.46,28.66,28.93,6878200,21.3401493340035,21.5375402322626,20.9526783114951,21.1500692097541,9408306.13964283,0.0,1.0
2009-10-12,28.53,29.59,28.38,29.39,8485000,20.8576382493704,21.6325802943873,20.7479766392265,21.4863648141954,11606158.2383282,0.0,1.0
2009-10-13,26.6,28.59,26.3,28.38,19012700,19.4466588655188,20.9015028934279,19.227335645231,20.7479766392265,26006411.8724648,0.0,1.0
2009-10-14,28.45,28.55,27.06,27.84,13993000,20.7991520572936,20.8722597973896,19.7829544699601,20.3531948427084,19140244.2226196,0.0,1.0
2009-10-15,28.23,28.5,27.64,27.77,9020600,20.6383150290826,20.8357059273416,20.2069793625165,20.3020194246413,12338775.6045567,0.0,1.0
2009-10-16,27.45,27.832,27.07,27.52,9647700,20.0680746563343,20.3473462235007,19.7902652439697,20.1192500744014,13196550.7172562,0.0,1.0
2009-10-19,27.51,28.07,27.3,27.86,9639400,20.1119393003918,20.5213426449291,19.9584130461904,20.3678163907276,13185197.6101993,0.0,1.0
2009-10-20,26.6,27.79,26.35,27.65,7945200,19.4466588655188,20.3166409726604,19.263889515279,20.2142901365261,10867795.9263601,0.0,1.0
2009-10-21,25.94,27.4,25.86,26.67,9867300,18.9641477808856,20.0315207862863,18.9056615888089,19.497834283586,13496929.3087869,0.0,1.0
2009-10-22,26.9,26.97,25.56,26.65,11537000,19.6659820858066,19.7171575038738,18.6863383685211,19.4832127355668,15780818.8091447,0.0,1.0
2009-10-23,25.9,27.3,25.76,27.27,7450000,18.9349046848473,19.9584130461904,18.832553848713,19.9364807241616,10190439.4667702,0.0,1.0
2009-10-26,24.32,26.42,24.12,26.11,11226500,17.7798023913315,19.3150649333461,17.6335869111396,19.0884309390487,15356103.1776773,0.0,1.0
2009-10-27,24.09,25.09,24.0,24.43,9750700,17.6116545891108,18.3427319900702,17.5458576230245,17.860220905437,13337438.6723002,0.0,1.0
2009-10-28,23.27,24.08,23.16,23.93,11495700,17.0121711203242,17.6043438151012,16.9317526062186,17.4946822049573,15724326.8427047,0.0,1.0
2009-10-29,25.67,25.84,24.18,24.27,13015200,18.7667568826266,18.8910400407897,17.6774515551972,17.7432485212835,17802766.1406588,0.0,1.0
2009-10-30,24.52,25.63,24.09,25.57,13236300,17.9260178715234,18.7375137865882,17.6116545891108,18.6936491425307,18105196.4985249,0.0,1.0
2009-11-02,24.81,25.69,24.13,24.9,9997100,18.1380303178016,18.7813784306458,17.6408976851492,18.2038272838879,13674475.4890266,0.0,1.0
2009-11-03,25.82,26.04,24.04,24.45,12868400,18.8764184927705,19.0372555209816,17.5751007190629,17.8748424534562,17601966.6086156,0.0,1.0
2009-11-04,24.44,27.42,24.13,27.42,27192800,17.8675316794466,20.0461423343055,17.6408976851492,20.0461423343055,37195514.4069785,0.0,1.0
2009-11-05,24.12,24.8,23.48,24.63,13805900,17.6335869111396,18.130719543792,17.1656973745256,18.0064363856289,18884320.5683602,0.0,1.0
2009-11-06,24.09,24.32,23.41,23.44,8305200,17.6116545891108,17.7798023913315,17.1145219564585,17.1364542784873,11360219.846902,0.0,1.0
2009-11-09,25.34,25.45,24.3,24.67,8209300,18.52550134031,18.6059198544156,17.7651808433123,18.0356794816673,11229043.5858466,0.0,1.0
2009-11-10,25.0,25.28,24.76,25.11,5390800,18.2769350239838,18.4816366962525,18.1014764477536,18.3573535380894,7373774.64127048,0.0,1.0
2009-11-11,25.68,26.0,25.29,25.32,7132000,18.7740676566362,19.0080124249432,18.4889474702621,18.5108797922908,9755465.00362487,0.0,1.0
2009-11-12,24.81,25.67,24.61,25.41,6824000,18.1380303178016,18.7667568826266,17.9918148376097,18.5766767583772,9334168.98271676,0.0,1.0
2009-11-13,24.68,25.06,24.34,24.98,7922900,18.0429902556769,18.3207996680414,17.7944239393507,18.2623134759647,10837293.000171,0.0,1.0
2009-11-16,25.3,25.7,25.06,25.12,7151700,18.4962582442717,18.7886892046554,18.3207996680414,18.364664312099,9782411.53483227,0.0,1.0
2009-11-17,25.37,25.58,24.83,25.09,6149000,18.5474336623388,18.7009599165403,18.1526518658208,18.3427319900702,8410874.13170069,0.0,1.0
2009-11-18,25.97,26.45,25.28,25.41,7933600,18.9860801029144,19.3369972553749,18.4816366962525,18.5766767583772,10851928.9333649,0.0,1.0
2009-11-19,25.32,25.9,25.02,25.67,6076200,18.5108797922908,18.9349046848473,18.291556572003,18.7667568826266,8311295.07221334,0.0,1.0
2009-11-20,25.0,25.33,24.75,25.14,5614400,18.2769350239838,18.5181905663004,18.094165673744,18.3792858601182,7679624.60969596,0.0,1.0
2009-11-23,25.34,25.88,25.18,25.5,6343100,18.52550134031,18.9202831368281,18.4085289561565,18.6424737244635,8676372.69552622,0.0,1.0
2009-11-24,25.13,25.39,24.76,25.27,5333600,18.3719750861086,18.562055210358,18.1014764477536,18.4743259222429,7295533.95167323,0.0,1.0
2009-11-25,25.1,25.53,24.92,25.53,4087800,18.3500427640798,18.6644060464923,18.2184488319071,18.6644060464923,5591473.61775346,0.0,1.0
2009-11-27,23.72,24.31,23.63,23.9,6286600,17.3777098208038,17.8099547109503,17.3117741595951,17.5095811432214,8581001.38267256,0.05,1.0
2009-11-30,24.46,24.5,23.8,23.92,9709100,17.9198474796316,17.9491522179466,17.4363192974339,17.5242335123789,13252600.8533239,0.0,1.0
2009-12-01,24.48,25.02,24.35,24.79,8224600,17.9344998487891,18.3301138160418,17.8392594492653,18.1616115707305,11226307.3794943,0.0,1.0
2009-12-02,25.29,25.55,24.42,24.84,9036400,18.5279207996682,18.7184015987158,17.8905427413166,18.1982424936243,12334387.5694942,0.0,1.0
2009-12-03,24.23,25.96,24.14,25.55,11869000,17.7513452343203,19.0187751664447,17.6854095731115,18.7184015987158,16200793.0218147,0.0,1.0
2009-12-04,24.67,25.0,24.1,24.87,7995100,18.0736973557855,18.3154614468843,17.6561048347965,18.2202210473605,10913047.458818,0.0,1.0
2009-12-07,23.92,24.85,23.83,24.57,6646500,17.5242335123789,18.205568678203,17.4582978511701,18.0004355099979,9072252.9968398,0.0,1.0
2009-12-08,23.8,23.95,23.545,23.71,5171500,17.4363192974339,17.5462120661152,17.2495015906757,17.3703836362251,7058926.70926908,0.0,1.0
2009-12-09,23.76,23.91,23.31,23.85,4116700,17.4070145591189,17.5169073278002,17.0773362530749,17.4729502203276,5619159.54443546,0.0,1.0
2009-12-10,24.03,24.28,23.77,23.86,5037800,17.6048215427452,17.7879761572141,17.4143407436976,17.4802764049064,6876430.62476184,0.0,1.0
2009-12-11,24.12,24.3,23.55,24.24,5607800,17.670757203954,17.8026285263716,17.253164682965,17.758671418899,7654461.80029763,0.0,1.0
2009-12-14,24.24,24.45,23.9,24.14,5769600,17.758671418899,17.9125212950529,17.5095811432214,17.6854095731115,7875313.45679184,0.0,1.0
2009-12-15,23.63,24.14,23.57,24.14,5077700,17.3117741595951,17.6854095731115,17.2678170521225,17.6854095731115,6930892.80704932,0.0,1.0
2009-12-16,24.13,24.55,23.87,23.97,5689700,17.6780833885327,17.9857831408404,17.4876025894852,17.5608644352727,7766252.59551937,0.0,1.0
2009-12-17,23.28,23.94,23.24,23.93,8193800,17.0553576993387,17.5388858815364,17.0260529610237,17.5315596969577,11184266.3966758,0.0,1.0
2009-12-18,23.49,23.55,23.02,23.48,7956400,17.2092075754925,17.253164682965,16.8648769002911,17.2018813909138,10860223.2369,0.0,1.0
2009-12-21,23.16,23.93,23.15,23.75,6497900,16.9674434843936,17.5315596969577,16.9601172998149,17.3996883745401,8869418.90441066,0.0,1.0
2009-12-22,23.44,23.56,22.89,23.17,8189900,17.1725766525987,17.2604908675438,16.7696365007673,16.9747696689724,11178943.0254748,0.0,1.0
2009-12-23,23.34,23.62,23.19,23.57,4087500,17.0993148068112,17.3044479750163,16.9894220381299,17.2678170521225,5579302.50877645,0.0,1.0
2009-12-24,23.68,23.71,23.39,23.46,1845400,17.3484050824888,17.3703836362251,17.135945729705,17.1872290217562,2518910.05497152,0.0,1.0
2009-12-28,23.7,24.08,23.63,23.85,3241400,17.3630574516463,17.641452465639,17.3117741595951,17.4729502203276,4424403.95154692,0.0,1.0
2009-12-29,23.96,24.05,23.67,23.77,4031200,17.5535382506939,17.6194739119027,17.3410788979101,17.4143407436976,5502454.86810512,0.0,1.0
2009-12-30,23.7,23.83,23.51,23.78,3108000,17.3630574516463,17.4582978511701,17.22385994465,17.4216669282764,4242317.35713205,0.0,1.0
2009-12-31,23.26,23.94,23.26,23.68,2988900,17.0407053301812,17.5388858815364,17.0407053301812,17.3484050824888,4079749.79045429,0.0,1.0
2010-01-04,23.86,23.96,23.51,23.71,6944100,17.4802764049064,17.5535382506939,17.22385994465,17.3703836362251,9478467.16848796,0.0,1.0
2010-01-05,25.69,25.75,23.67,23.73,12424000,18.8209681828183,18.8649252902909,17.3410788979101,17.3850360053826,16958349.6927312,0.0,1.0
2010-01-06,26.12,26.38,25.09,25.51,10690200,19.1359941197047,19.3264749187523,18.3813971080931,18.6890968604008,14591769.9521277,0.0,1.0
2010-01-07,26.52,26.72,25.82,26.0,7033600,19.4290415028549,19.57556519443,18.9162085823421,19.0480799047597,9600631.71271682,0.0,1.0
2010-01-08,26.22,26.57,25.77,26.39,5130500,19.2092559654923,19.4656724257487,18.8795776594484,19.3338011033311,7002963.06330949,0.0,1.0
2010-01-11,26.17,26.6,25.85,26.42,5188500,19.1726250425985,19.4876509794849,18.9381871360784,19.3557796570674,7082131.1478377,0.0,1.0
2010-01-12,27.12,28.59,27.09,28.04,23618800,19.8686125775801,20.9455617106569,19.8466340238439,20.5426215588255,32238881.9802542,0.0,1.0
2010-01-13,27.84,28.06,27.2,27.23,7752000,20.3960978672504,20.557273927983,19.9272220542101,19.9492006079464,10581223.9872868,0.0,1.0
2010-01-14,27.26,27.7,26.91,27.69,9251600,19.9711791616827,20.2935312831478,19.7147627014263,20.2862050985691,12628128.4624333,0.0,1.0
2010-01-15,26.78,27.3,26.52,27.23,7727900,19.6195223019025,20.0004838999977,19.4290415028549,19.9492006079464,10548328.2831984,0.0,1.0
2010-01-19,27.48,27.5,26.5,26.65,5322100,20.1323552224152,20.1470075915728,19.4143891336974,19.5242819023787,7264490.73564751,0.0,1.0
2010-01-20,26.97,27.45,26.78,27.09,4622900,19.7587198088988,20.110376668679,19.6195223019025,19.8466340238439,6310105.82699025,0.0,1.0
2010-01-21,25.56,27.14,25.52,26.96,12520600,18.7257277832945,19.8832649467376,18.6964230449795,19.7513936243201,17090205.5024799,0.0,1.0
2010-01-22,24.61,25.8,24.53,25.55,10500600,18.0297402483129,18.9015562131846,17.9711307716829,18.7184015987158,14332972.213739,0.0,1.0
2010-01-25,24.66,25.31,24.24,25.13,7099300,18.0663711712067,18.5425731688257,17.758671418899,18.4107018464081,9690310.04294963,0.0,1.0
2010-01-26,24.41,25.3,24.32,24.45,6690400,17.8832165567379,18.5352469842469,17.8172808955291,17.9125212950529,9132175.04702577,0.0,1.0
2010-01-27,24.96,24.99,23.95,24.37,7216500,18.2861567085693,18.3081352623056,17.5462120661152,17.8539118184228,9850284.1723756,0.0,1.0
2010-01-28,24.22,25.28,23.985,25.28,6607000,17.7440190497415,18.5205946150894,17.5718537121408,18.5205946150894,9018336.80134215,0.0,1.0
2010-01-29,23.99,24.95,23.82,24.46,6691400,17.5755168044302,18.2788305239906,17.4509716665914,17.9198474796316,9133540.01400042,0.0,1.0
2010-02-01,24.39,24.49,24.03,24.28,4371600,17.8685641875803,17.9418260333679,17.6048215427452,17.7879761572141,5967089.6262672,0.0,1.0
2010-02-02,25.39,25.49,24.34,24.5,7337000,18.6011826454557,18.6744444912433,17.8319332646866,17.9491522179466,10014762.6928178,0.0,1.0
2010-02-03,24.58,25.25,24.33,25.24,6416700,18.0077616945767,18.4986160613532,17.8246070801078,18.4912898767744,8758583.58607113,0.0,1.0
2010-02-04,23.19,24.45,23.17,24.34,8083800,16.9894220381299,17.9125212950529,16.9747696689724,17.8319332646866,11034120.0294672,0.0,1.0
2010-02-05,23.53,23.8,22.2,23.17,9837100,17.2385123138075,17.4363192974339,16.2641297648333,16.9747696689724,13427316.6260758,0.0,1.0
2010-02-08,23.46,24.3,23.3,23.82,10869100,17.1872290217562,17.8026285263716,17.0700100684962,17.4509716665914,14835962.543888,0.0,1.0
2010-02-09,22.34,23.82,21.97,23.39,20527700,16.3666963489358,17.4509716665914,16.0956275195219,17.135945729705,28019632.5649934,0.0,1.0
2010-02-10,23.07,23.28,21.6,22.33,17883100,16.9015078231849,17.0553576993387,15.8245586901081,16.3593701643571,24409840.9039021,0.0,1.0
2010-02-11,23.04,23.18,22.62,23.15,7192400,16.8795292694486,16.9820958535511,16.5718295171409,16.9601172998149,9817388.46828714,0.0,1.0
2010-02-12,23.45,23.5,22.41,22.71,5748700,17.1799028371775,17.2165337600713,16.4179796409871,16.6377651783497,7846785.64702218,0.0,1.0
2010-02-16,23.95,24.0,23.51,23.82,5483200,17.5462120661152,17.5828429890089,17.22385994465,17.4509716665914,7484386.91525945,0.0,1.0
2010-02-17,24.08,24.3,23.79,23.97,6257500,17.641452465639,17.8026285263716,17.4289931128551,17.5608644352727,8541280.84371097,0.0,1.0
2010-02-18,24.14,24.35,23.75,23.95,5024000,17.6854095731115,17.8392594492653,17.3996883745401,17.5462120661152,6857594.08051202,0.0,1.0
2010-02-19,24.34,24.43,23.75,24.07,4674200,17.8319332646866,17.8978689258954,17.3996883745401,17.6341262810602,6380128.63278846,0.0,1.0
2010-02-22,24.81,24.85,24.26,24.61,4964800,18.176263939888,18.205568678203,17.7733237880565,18.0297402483129,6776788.03561427,0.0,1.0
2010-02-23,23.85,24.71,23.65,24.67,7428900,17.4729502203276,18.1030020941005,17.3264265287526,18.0736973557855,10140203.1577858,0.0,1.0
2010-02-24,24.33,24.34,23.83,23.94,5243300,17.8246070801078,17.8319332646866,17.4582978511701,17.5388858815364,7156931.33804712,0.0,1.0
2010-02-25,24.34,24.38,23.71,23.91,4502600,17.8685641875803,17.8979291246183,17.406066429233,17.5528911144226,6133301.07833587,0.05,1.0
2010-02-26,24.37,24.49,24.08,24.29,4635100,17.8905878903588,17.9786827014726,17.6776920968338,17.8318580162829,6313788.43961145,0.0,1.0
2010-03-01,24.81,24.81,24.43,24.56,4506700,18.213602197776,18.213602197776,17.9346352959157,18.030071341289,6138885.97026967,0.0,1.0
2010-03-02,25.72,25.95,24.72,25.02,14139300,18.8816545153889,19.050502903357,18.1475310894407,18.3677681172252,19260112.8096909,0.0,1.0
2010-03-03,25.36,25.9,25.22,25.79,6718400,18.6173700820476,19.0137967320596,18.5145928024148,18.9330431552053,9151594.62636955,0.0,1.0
2010-03-04,26.35,26.42,25.22,25.36,8881900,19.3441522737363,19.3955409135527,18.5145928024148,18.6173700820476,12098646.7480281,0.0,1.0
2010-03-05,26.86,27.06,26.28,26.6,7430400,19.7185552209699,19.8653799061596,19.2927636339199,19.5276831302234,10121458.7865826,0.0,1.0
2010-03-08,26.93,27.38,26.7,27.1,5341100,19.7699438607863,20.100299402463,19.6010954728182,19.8947448431975,7275479.58723841,0.0,1.0
2010-03-09,26.58,27.17,26.5,27.14,6949500,19.5130006617044,19.9461334830139,19.4542707876286,19.9241097802354,9466391.82780951,0.0,1.0
2010-03-10,27.26,27.45,26.47,26.55,8331100,20.0122045913492,20.1516880422794,19.4322470848501,19.490976958926,11348364.1926274,0.0,1.0
2010-03-11,27.29,27.52,27.02,27.06,5281900,20.0342282941277,20.2030766820958,19.8360149691216,19.8653799061596,7194839.19638922,0.0,1.0
2010-03-12,26.75,27.59,26.66,27.53,5952800,19.6378016441156,20.2544653219122,19.5717305357803,20.2104179163553,8108718.22038771,0.0,1.0
2010-03-15,26.82,26.86,26.09,26.53,7240600,19.689190283932,19.7185552209699,19.1532801829898,19.476294490407,9862919.15511007,0.0,1.0
2010-03-16,27.26,27.29,26.46,26.77,7140600,20.0122045913492,20.0342282941277,19.4249058505906,19.6524841126346,9726702.27867567,0.0,1.0
2010-03-17,28.58,29.12,28.2,28.26,24458500,20.9812475136009,21.377674163613,20.7022806117406,20.7463280172975,33316604.7227108,0.0,1.0
2010-03-18,27.84,28.75,27.66,28.66,58662500,20.4379961783992,21.1060484960121,20.3058539617285,21.0399773876768,79908225.1383373,0.0,1.0
2010-03-19,27.26,27.98,26.91,27.9,19144500,20.0122045913492,20.540773458032,19.7552613922673,20.4820435839561,26078039.9089861,0.0,1.0
2010-03-22,27.63,27.81,26.9,27.01,14975100,20.2838302589501,20.4159724756208,19.7479201580079,19.8286737348622,20398613.4629297,0.0,1.0
2010-03-23,27.86,27.9,27.37,27.74,9217400,20.4526786469182,20.4820435839561,20.0929581682035,20.3645838358044,12555654.3684655,0.0,1.0
2010-03-24,28.14,28.4,27.52,27.68,10372500,20.6582332061837,20.8491052969302,20.2030766820958,20.3205364302475,14129095.5081594,0.0,1.0
2010-03-25,27.85,28.61,27.77,28.35,14156600,20.4453374126587,21.0032712163794,20.3866075385828,20.8123991256328,19283678.329314,0.0,1.0
2010-03-26,27.97,28.49,27.75,27.82,10766900,20.5334322237725,20.9151764052656,20.3719250700639,20.4233137098803,14666334.8688167,0.0,1.0
2010-03-29,28.18,28.226,27.57,28.16,7574000,20.6875981432216,20.7213678208152,20.2397828533932,20.6729156747027,10317066.2211424,0.0,1.0
2010-03-30,28.04,28.18,27.86,28.01,7775600,20.5848208635889,20.6875981432216,20.4526786469182,20.5627971608104,10591679.4440342,0.0,1.0
2010-03-31,28.42,28.68,27.85,28.01,21737100,20.8637877654492,21.0546598561957,20.4453374126587,20.5627971608104,29609598.6474247,0.0,1.0
2010-04-01,28.88,29.25,28.71,28.91,9081800,21.2014845413854,21.4731102089862,21.0766835589742,21.2235082441638,12370944.2840205,0.0,1.0
2010-04-05,29.34,29.48,28.95,29.27,5124000,21.5391813173216,21.6419585969543,21.2528731812018,21.4877926775052,6979752.74849929,0.0,1.0
2010-04-06,29.03,29.42,28.94,29.28,6285200,21.3116030552776,21.5979111913974,21.2455319469423,21.4951339117647,8561503.1176557,0.0,1.0
2010-04-07,28.5,29.03,28.21,28.75,9842000,20.9225176395251,21.3116030552776,20.7096218460001,21.1060484960121,13406464.9786748,0.0,1.0
2010-04-08,28.55,28.65,28.06,28.34,6022100,20.9592238108225,21.0326361534173,20.5995033321078,20.8050578913733,8203116.51575674,0.0,1.0
2010-04-09,28.0,28.83,27.86,28.71,7789200,20.5554559265509,21.164778370088,20.4526786469182,21.0766835589742,10610204.9392293,0.0,1.0
2010-04-12,27.89,28.25,27.55,28.12,10101500,20.4747023496966,20.738986783038,20.2251003848742,20.6435507376647,13759947.7730222,0.0,1.0
2010-04-13,27.96,28.02,27.64,27.71,8393400,20.526090989513,20.5701383950699,20.2911714932096,20.3425601330259,11433227.306646,0.0,1.0
2010-04-14,28.15,28.18,27.89,28.14,14868900,20.6655744404432,20.6875981432216,20.4747023496966,20.6582332061837,20253951.1401563,0.0,1.0
2010-04-15,27.77,28.15,27.5805,28.0,9789200,20.3866075385828,20.6655744404432,20.2474911493656,20.5554559265509,13334542.4679175,0.0,1.0
2010-04-16,27.02,27.98,26.685,27.62,10674600,19.8360149691216,20.540773458032,19.590083621429,20.2764890246906,14540606.6918678,0.0,1.0
2010-04-19,27.6,27.64,26.57,26.78,8310000,20.2618065561716,20.2911714932096,19.5056594274449,19.6598253468941,11319622.4316997,0.0,1.0
2010-04-20,28.77,28.78,27.71,27.8,12644100,21.1207309645311,21.1280721987906,20.3425601330259,20.4086312413613,17223398.0732435,0.0,1.0
2010-04-21,28.75,28.79,28.2,28.79,7410900,21.1060484960121,21.13541343305,20.7022806117406,21.13541343305,10094896.4956779,0.0,1.0
2010-04-22,28.86,28.9,28.21,28.39,7753500,21.1868020728664,21.2161670099044,20.7096218460001,20.8417640626708,10561575.5143422,0.0,1.0
2010-04-23,29.56,29.6,28.57,28.89,7176200,21.7006884710302,21.7300534080681,20.9739062793414,21.2088257756449,9775195.48668631,0.0,1.0
2010-04-26,29.62,30.46,29.42,29.74,11693400,21.7447358765871,22.3613995543836,21.5979111913974,21.8328306877009,15928384.2289816,0.0,1.0
2010-04-27,28.45,29.59,28.31,29.4,11884700,20.8858114682276,21.7227121738086,20.7830341885949,21.5832287228785,16188967.1136007,0.0,1.0
2010-04-28,28.92,29.32,28.51,28.76,7677300,21.2308494784233,21.5244988488026,20.9298588737845,21.1133897302716,10457778.2544992,0.0,1.0
2010-04-29,29.64,29.85,28.86,29.3,9588600,21.7594183451061,21.9135842645552,21.1868020728664,21.5098163802837,13061291.4137901,0.0,1.0
2010-04-30,28.57,29.48,28.38,29.48,8607300,20.9739062793414,21.6419585969543,20.8344228284113,21.6419585969543,11724595.2053392,0.0,1.0
2010-05-03,28.99,29.21,28.67,28.87,7020200,21.2822381182397,21.4437452719483,21.0473186219363,21.1941433071259,9562697.15944862,0.0,1.0
2010-05-04,27.66,28.54,27.46,28.5,8313800,20.3058539617285,20.951882576563,20.1590292765389,20.9225176395251,11324798.6730042,0.0,1.0
2010-05-05,27.28,28.435,26.41,26.41,9526700,20.0268870598682,20.8747996168384,19.3881996792932,19.3881996792932,12976973.1672772,0.0,1.0
2010-05-06,26.06,28.06,24.0,27.21,19249300,19.1312564802113,20.5995033321078,17.6189622227579,19.9754984200518,26220795.1954894,0.0,1.0
2010-05-07,25.3,26.59,24.88,25.62,18399400,18.5733226764907,19.5203418959639,18.2649908375924,18.8082421727941,25063087.9626732,0.0,1.0
2010-05-10,27.02,27.57,25.25,26.34,11714600,19.8360149691216,20.2397828533932,18.5366165051933,19.3368110394768,15957262.2067857,0.0,1.0
2010-05-11,26.74,27.43,26.42,26.6,5808700,19.6304604098561,20.1370055737604,19.3955409135527,19.5276831302234,7912429.70144573,0.0,1.0
2010-05-12,27.33,27.4,26.7601,27.08,4782900,20.0635932311656,20.114981870982,19.6452162907177,19.8800623746785,6515116.98298152,0.0,1.0
2010-05-13,26.79,27.4,26.78,27.17,4796400,19.6671665811536,20.114981870982,19.6598253468941,19.9461334830139,6533506.26130014,0.0,1.0
2010-05-14,26.21,26.63,25.8,26.4,7048900,19.2413749941036,19.5497068330018,18.9403843894648,19.3808584450337,9601791.40298528,0.0,1.0
2010-05-17,25.96,26.55,25.17,26.2,7060700,19.0578441376165,19.490976958926,18.4778866311174,19.2340337598441,9617864.99440457,0.0,1.0
2010-05-18,25.24,26.63,25.17,26.43,10556600,18.5292752709338,19.5497068330018,18.4778866311174,19.4028821478122,14379870.7776752,0.0,1.0
2010-05-19,25.42,26.2,24.79,25.05,9097500,18.6614174876045,19.2340337598441,18.1989197292571,18.3897918200036,12392330.3336206,0.0,1.0
2010-05-20,23.64,24.9,23.49,24.6,11355100,17.3546777894166,18.2796733061114,17.2445592755243,18.0594362783269,15467562.5360039,0.0,1.0
2010-05-21,24.31,24.47,23.03,23.06,13040800,17.8465404848019,17.9640002329536,16.9068624995881,16.9288862023666,17763770.4220589,0.0,1.0
2010-05-24,23.93,24.74,23.83,24.44,9077000,17.5675735829416,18.1622135579596,17.4941612403467,17.9419765301752,12364405.8739516,0.0,1.0
2010-05-25,24.19,24.32,22.64,22.92,11724600,17.7584456736881,17.8538817190614,16.6205543634683,16.8261089227338,15970883.8944291,0.0,1.0
2010-05-26,23.84,25.09,23.8,24.65,15621500,17.5015024746062,18.4191567570415,17.4721375375683,18.0961424496243,21279119.3522018,0.0,1.0
2010-05-27,25.52,25.53,24.4,24.6,7638700,18.7715360014967,18.7788916190521,17.9477068352868,18.0948191863957,10384852.0432455,0.05,1.0
2010-05-28,25.07,25.59,24.83,25.46,6904800,18.4405332115016,18.8230253243848,18.263998390171,18.727402296164,9387111.20847814,0.0,1.0
2010-06-01,24.43,25.33,24.4,24.72,6615400,17.9697736879531,18.6317792679432,17.9477068352868,18.1830865970611,8993670.41602454,0.0,1.0
2010-06-02,25.49,25.55,24.51,24.67,7450100,18.7494691488304,18.793602854163,18.0286186283967,18.1463085092838,10128449.3706237,0.0,1.0
2010-06-03,25.14,25.9,24.93,25.75,6728200,18.4920225343898,19.0510494686036,18.3375545657254,18.9407152052719,9147022.59774104,0.0,1.0
2010-06-04,23.57,24.67,23.46,24.52,9800200,17.3371905781848,18.1463085092838,17.2562787850749,18.0359742459521,13323422.440234,0.0,1.0
2010-06-07,22.29,23.9,22.27,23.8,11437100,16.3956715310878,17.5799259575145,16.3809602959769,17.5063697819601,15548796.4318279,0.0,1.0
2010-06-08,22.75,22.82,21.8402,22.53,8989700,16.7340299386383,16.7855192615264,16.0648158534439,16.5722063524185,12221543.5104356,0.0,1.0
2010-06-09,22.74,23.78,22.62,23.02,8142300,16.7266743210829,17.4916585468492,16.6384069104175,16.9326316126353,11069498.8403417,0.0,1.0
2010-06-10,23.9,23.95,23.24,23.26,6569800,17.5799259575145,17.6167040452918,17.0944551988551,17.109166433966,8931676.98086253,0.0,1.0
2010-06-11,24.01,24.04,23.15,23.44,6907800,17.6608377506244,17.6829046032908,17.0282546408561,17.241567549964,9391189.72394932,0.0,1.0
2010-06-14,24.88,25.54,24.62,24.64,11222400,18.3007764779482,18.7862472366076,18.1095304215066,18.1242416566175,15256910.6746067,0.0,1.0
2010-06-15,25.52,25.58,24.88,25.12,7187200,18.7715360014967,18.8156697068294,18.3007764779482,18.4773112992789,9771035.46483227,0.0,1.0
2010-06-16,25.01,25.5,24.85,25.25,5487900,18.396399506169,18.7568247663858,18.2787096252818,18.5729343274997,7460828.35143769,0.0,1.0
2010-06-17,24.94,25.31,24.51,25.13,4720000,18.3449101832809,18.6170680328323,18.0286186283967,18.4846669168343,6416864.34133018,0.0,1.0
2010-06-18,25.12,25.3,24.855,24.98,5745100,18.4773112992789,18.6097124152769,18.2823874340596,18.3743326535026,7810493.0778339,0.0,1.0
2010-06-21,24.78,25.8,24.61,25.61,5588800,18.2272203023937,18.9774932930492,18.1021748039512,18.8377365594957,7598002.42178522,0.0,1.0
2010-06-22,24.5,25.16,24.43,24.81,6172900,18.0212630108413,18.5067337695007,17.9697736879531,18.2492871550601,8392089.3840248,0.0,1.0
2010-06-23,24.63,24.9,24.27,24.6,5257100,18.116886039062,18.3154877130591,17.852083807066,18.0948191863957,7147054.56118793,0.0,1.0
2010-06-24,23.71,24.47,23.61,24.47,6175700,17.4401692239611,17.9991961581749,17.3666130484066,17.9991961581749,8395895.99846457,0.0,1.0
2010-06-25,24.07,24.17,23.63,23.97,7974000,17.7049714559571,17.7785276315116,17.3813242835175,17.6314152804026,10840694.1224083,0.0,1.0
2010-06-28,23.62,24.305,23.58,24.27,3771000,17.3739686659621,17.8778284685101,17.3445461957403,17.852083807066,5126693.94727883,0.0,1.0
2010-06-29,22.16,23.22,22.0,23.11,7307100,16.300048502867,17.0797439637442,16.1823586219799,16.9988321706343,9934040.13316397,0.0,1.0
2010-06-30,22.13,22.59,21.92,22.08,10378200,16.2779816502007,16.6163400577512,16.1235136815363,16.2412035624235,14109216.4210155,0.0,1.0
2010-07-01,21.85,22.39,20.95,21.95,9698200,16.0720243586482,16.4692277066423,15.4100187786581,16.1455805342027,13184752.9142137,0.0,1.0
2010-07-02,21.71,22.37,21.3501,22.15,5126700,15.969045712872,16.4545164715314,15.7043170370515,16.2926928853116,6969775.08870709,0.0,1.0
2010-07-06,21.64,22.8,21.365,22.17,8209300,15.9175563899839,16.7708080264155,15.7152769072091,16.3074041204225,11160585.6858648,0.0,1.0
2010-07-07,22.41,22.44,21.41,21.64,10921900,16.4839389417532,16.5060057944195,15.7483771862086,15.9175563899839,14848379.3749098,0.0,1.0
2010-07-08,22.67,22.84,22.17,22.68,5789600,16.6751849981947,16.8002304966373,16.3074041204225,16.6825406157502,7870991.05732317,0.0,1.0
2010-07-09,23.53,23.56,22.53,22.64,6380600,17.3077681079631,17.3298349606294,16.5722063524185,16.6531181455284,8674458.60514646,0.0,1.0
2010-07-12,23.15,23.52,22.82,23.52,5775500,17.0282546408561,17.3004124904076,16.7855192615264,17.3004124904076,7851822.03460859,0.0,1.0
2010-07-13,23.94,24.07,23.41,23.66,5948100,17.6093484277363,17.7049714559571,17.2195006972977,17.4033911361838,8086472.6247174,0.0,1.0
2010-07-14,23.24,23.68,23.0,23.68,7346200,17.0944551988551,17.4181023712947,16.9179203775244,17.4181023712947,9987196.78480507,0.0,1.0
2010-07-15,22.78,23.35,22.2593,23.29,7644600,16.7560967913046,17.175366991965,16.3730897851926,17.1312332866324,10392873.1236722,0.0,1.0
2010-07-16,21.77,22.6,21.66,22.39,6427800,16.0131794182047,16.6236956753066,15.9322676250948,16.4692277066423,8738627.24855977,0.0,1.0
2010-07-19,21.88,22.06,21.34,22.0,4991700,16.0940912113146,16.2264923273126,15.6968878633205,16.1823586219799,6786241.89250378,0.0,1.0
2010-07-20,22.16,22.19,21.21,21.34,4849000,16.300048502867,16.3221153555334,15.6012648350997,15.6968878633205,6592240.50659113,0.0,1.0
2010-07-21,21.75,22.77,21.7,22.55,5861100,15.9984681830938,16.7487411737492,15.9616900953165,16.5869175875294,7968195.67605303,0.0,1.0
2010-07-22,23.04,23.08,21.99,22.17,6716600,16.9473428477462,16.976765317968,16.1750030044245,16.3074041204225,9131252.33791916,0.0,1.0
2010-07-23,23.43,23.67,22.63,22.89,6442500,17.2342119324086,17.4107467537393,16.645762527973,16.8370085844145,8758611.97436859,0.0,1.0
2010-07-26,23.4,23.78,23.145,23.46,5800900,17.2121450797423,17.4916585468492,17.0245768320784,17.2562787850749,7886353.46559793,0.0,1.0
2010-07-27,23.29,23.84,23.05,23.74,5744100,17.1312332866324,17.5357922521819,16.9546984653017,17.4622360766274,7809133.57267683,0.0,1.0
2010-07-28,22.81,23.18,22.75,23.15,3853800,16.778163643971,17.0503214935225,16.7340299386383,17.0282546408561,5239260.97428353,0.0,1.0
2010-07-29,23.3,23.58,22.8,23.09,6809100,17.1385889041878,17.3445461957403,16.7708080264155,16.9841209355235,9257006.56494734,0.0,1.0
2010-07-30,23.41,23.585,22.8,22.96,6746100,17.2195006972977,17.348224004518,16.7708080264155,16.8884979073027,9171357.74005246,0.0,1.0
2010-08-02,24.12,24.27,23.555,23.86,7716300,17.7417495437343,17.852083807066,17.3261571518517,17.5505034872928,10490349.6434335,0.0,1.0
2010-08-03,23.44,24.12,23.41,24.12,5026300,17.241567549964,17.7417495437343,17.2195006972977,17.7417495437343,6833280.77093814,0.0,1.0
2010-08-04,23.84,23.975,23.3,23.63,6377200,17.5357922521819,17.6350930891804,17.1385889041878,17.3813242835175,8669836.28761246,0.0,1.0
2010-08-05,22.68,23.08,22.35,22.95,13593900,16.6825406157502,16.976765317968,16.4398052364205,16.8811422897472,18480977.1545781,0.0,1.0
2010-08-06,22.51,22.68,22.06,22.3,6577300,16.5574951173076,16.6825406157502,16.2264923273126,16.4030271486433,8941873.26954049,0.0,1.0
2010-08-09,22.85,23.01,22.46,22.6,5366300,16.8075861141928,16.9252759950799,16.5207170295304,16.6236956753066,7295512.52433901,0.0,1.0
2010-08-10,22.56,22.685,22.12,22.51,5679900,16.5942732050848,16.6862184245279,16.2706260326453,16.5574951173076,7721853.34159353,0.0,1.0
2010-08-11,20.86,21.99,20.75,21.99,10719200,15.3438182206591,16.1750030044245,15.2629064275492,16.1750030044245,14572807.6795735,0.0,1.0
2010-08-12,20.67,20.985,20.39,20.5,6202700,15.2040614871057,15.4357634401022,14.9981041955532,15.0790159886631,8432602.63770523,0.0,1.0
2010-08-13,20.88,21.1981,20.51,20.63,4854300,15.35852945577,15.5925116502087,15.0863716062185,15.1746390168839,6599445.88392355,0.0,1.0
2010-08-16,20.34,20.67,20.21,20.59,5294100,14.961326107776,15.2040614871057,14.8657030795552,15.1452165466621,7197356.25199917,0.0,1.0
2010-08-17,21.02,21.29,20.72,20.8,5395000,15.4615081015463,15.6601097755433,15.2408395748829,15.2996845153265,7334530.32234667,0.0,1.0
2010-08-18,21.2,21.28,20.71,21.07,4646800,15.5939092175443,15.6527541579878,15.2334839573274,15.4982861893235,6317348.56383328,0.0,1.0
2010-08-19,20.36,21.1,20.35,21.08,5711500,14.9760373428869,15.5203530419898,14.9686817253314,15.5056418068789,7764813.70455663,0.0,1.0
2010-08-20,20.13,20.25,19.78,20.17,7020700,14.8068581391116,14.895125549777,14.549411524671,14.8362806093334,9544677.85618155,0.0,1.0
2010-08-23,20.08,20.46,19.71,19.92,6229900,14.7700800513344,15.0495935184413,14.4979222017829,14.6523901704473,8469581.17797731,0.0,1.0
2010-08-24,19.29,19.86,19.22,19.77,7913200,14.1889862644542,14.6082564651146,14.1374969415661,14.5420559071156,10758036.2088589,0.0,1.0
2010-08-25,19.51,19.64,18.86,19.16,8909600,14.350809850674,14.4464328788948,13.87269470957,14.0933632362334,12112647.147355,0.0,1.0
2010-08-26,19.09,19.97,19.09,19.66,6179500,14.0418739133453,14.6891682582245,14.0418739133453,14.4611441140057,8401062.11806141,0.0,1.0
2010-08-27,20.32,20.4,18.81,19.23,7797800,14.9466148726651,15.0054598131086,13.8359166217928,14.1448525591215,10601149.313734,0.0,1.0
2010-08-30,19.59,20.19,19.56,20.19,4905400,14.4464328788948,14.8888963667629,14.4243097045014,14.8888963667629,6651938.70387135,0.05,1.0
2010-08-31,20.1675,20.34,19.15,19.4,8848200,14.8723039859679,14.99951223873,14.1219596544582,14.3063194410699,11998549.361845,0.0,1.0
2010-09-01,21.44,21.45,20.42,20.5,9721600,15.8106952998216,15.818069691286,15.0585073704457,15.1175025021615,13182918.274464,0.0,1.0
2010-09-02,21.77,21.79,21.1,21.26,6779800,16.054050218149,16.068799001078,15.5599659900296,15.6779562534611,9193707.7556381,0.0,1.0
2010-09-03,22.51,22.52,21.91,22.08,6391900,16.5997551865197,16.6071295779842,16.1572916986516,16.2826563535476,8667698.25116717,0.0,1.0
2010-09-07,21.62,22.22,21.51,22.19,7404400,15.943434346182,16.3858978340501,15.8623160400728,16.3637746596567,10040692.897408,0.0,1.0
2010-09-08,22.2,22.32,21.695,21.7,5401900,16.3711490511212,16.4596417486948,15.9987422821655,16.0024294778977,7325214.59706501,0.0,1.0
2010-09-09,22.33,22.78,22.04,22.7,4515000,16.4670161401593,16.7988637560604,16.2531587876897,16.7398686243447,6122539.0891628,0.0,1.0
2010-09-10,22.95,22.99,22.18,22.3,10852000,16.9242284109564,16.9537259768143,16.3564002681923,16.4448929657659,14715790.5195115,0.0,1.0
2010-09-13,23.46,23.65,23.21,23.21,6379400,17.3003223756443,17.4404358134692,17.1159625890326,17.1159625890326,8650747.69997899,0.0,1.0
2010-09-14,23.1,23.45,22.92,23.25,5140100,17.0348442829234,17.2929479841798,16.902105236563,17.1454601548904,6970202.25298023,0.0,1.0
2010-09-15,22.97,23.09,22.49,22.89,6340200,16.9389771938853,17.0274698914589,16.5850064035908,16.8799820621696,8597590.77145294,0.0,1.0
2010-09-16,22.71,22.96,22.57,22.96,4097900,16.7472430158091,16.9316028024208,16.6440015353066,16.9316028024208,5556933.09711634,0.0,1.0
2010-09-17,22.5,23.03,22.39,22.85,5426500,16.5923807950553,16.9832235426721,16.5112624889461,16.8504844963117,7358573.28180329,0.0,1.0
2010-09-20,22.93,23.03,22.05,22.07,9844900,16.9094796280274,16.9832235426721,16.2605331791542,16.2752819620831,13350118.511384,0.0,1.0
2010-09-21,23.16,23.73,23.09,23.34,11659500,17.0790906317102,17.499430945185,17.0274698914589,17.2118296780707,15810796.1262666,0.0,1.0
2010-09-22,22.32,22.7,22.14,22.35,21619400,16.4596417486948,16.7398686243447,16.3269027023344,16.4817649230882,29316859.7085817,0.0,1.0
2010-09-23,21.85,22.48,21.85,22.06,6954000,16.1130453498648,16.5776320121263,16.1130453498648,16.2679075706186,9429930.63699625,0.0,1.0
2010-09-24,22.69,22.695,22.24,22.3,7882300,16.7324942328802,16.7361814286124,16.4006466169791,16.4448929657659,10688746.3704336,0.0,1.0
2010-09-27,22.5,22.74,22.4,22.69,5824800,16.5923807950553,16.7693661902025,16.5186368804106,16.7324942328802,7898685.64486277,0.0,1.0
2010-09-28,23.44,23.5,22.4,22.56,14537900,17.2855735927154,17.3298199415022,16.5186368804106,16.6366271438421,19714033.4494661,0.0,1.0
2010-09-29,23.34,23.56,23.18,23.41,6626100,17.2118296780707,17.374066290289,17.0938394146392,17.263450418322,8985283.77822847,0.0,1.0
2010-09-30,22.95,23.66,22.86,23.52,6678200,16.9242284109564,17.4478102049337,16.8578588877762,17.3445687244311,9055933.67558072,0.0,1.0
2010-10-01,23.42,23.46,22.9,23.16,7804600,17.2708248097864,17.3003223756443,16.887356453634,17.0790906317102,10583381.7442481,0.0,1.0
2010-10-04,23.25,23.41,22.92,23.25,6113100,17.1454601548904,17.263450418322,16.902105236563,17.1454601548904,8289633.15746649,0.0,1.0
2010-10-05,23.77,23.9,23.17,23.61,8568700,17.5289285110428,17.6247956000809,17.0864650231747,17.4109382476113,11619535.0372778,0.0,1.0
2010-10-06,23.74,23.95,23.5,23.77,5522800,17.5068053366494,17.6616675574033,17.3298199415022,17.5289285110428,7489160.32815689,0.0,1.0
2010-10-07,23.39,23.9,23.23,23.82,5231800,17.248701635393,17.6247956000809,17.1307113719615,17.5658004683652,7094551.49649656,0.0,1.0
2010-10-08,23.91,24.1,23.47,23.52,5367200,17.6321699915454,17.7722834293703,17.3076967671088,17.3445687244311,7278159.86696668,0.0,1.0
2010-10-11,24.03,24.13,23.8,23.96,3917100,17.720662689119,17.7944066037637,17.5510516854362,17.6690419488677,5311760.32473082,0.0,1.0
2010-10-12,24.39,24.43,23.65,23.95,7015800,17.9861407818399,18.0156383476978,17.4404358134692,17.6616675574033,9513734.16207052,0.0,1.0
2010-10-13,24.51,25.02,24.42,24.59,9346300,18.0746334794135,18.4507274441015,18.0082639562333,18.1336286111293,12673994.9255908,0.0,1.0
2010-10-14,24.34,24.81,24.08,24.47,6004000,17.9492688245176,18.2958652233476,17.7575346464414,18.0451359135557,8141688.74669621,0.0,1.0
2010-10-15,23.73,24.54,23.67,24.52,6934100,17.499430945185,18.0967566538069,17.4551845963981,18.082007870878,9402945.35950469,0.0,1.0
2010-10-18,24.26,24.43,23.75,23.76,4201600,17.8902736928018,18.0156383476978,17.5141797281139,17.5215541195784,5697554.8697733,0.0,1.0
2010-10-19,23.53,24.16,23.39,23.91,6636000,17.3519431158956,17.8165297781571,17.248701635393,17.6321699915454,8998708.6147695,0.0,1.0
2010-10-20,23.74,23.86,23.42,23.57,4775200,17.5068053366494,17.5952980342231,17.2708248097864,17.3814406817535,6475381.76269551,0.0,1.0
2010-10-21,24.2,24.55,23.97,24.05,5774200,17.846027344015,18.1041310452714,17.6764163403322,17.735411472048,7830069.81365312,0.0,1.0
2010-10-22,23.95,24.32,23.86,24.26,3408500,17.6616675574033,17.9345200415886,17.5952980342231,17.8902736928018,4622076.29798701,0.0,1.0
2010-10-25,24.57,24.83,24.4,24.4,6891500,18.1188798282004,18.3106140062765,17.9935151733044,17.9935151733044,9345177.88105544,0.0,1.0
2010-10-26,24.99,25.06,24.36,24.57,6333200,18.4286042697081,18.4802250099593,17.9640176074465,18.1188798282004,8588098.46278754,0.0,1.0
2010-10-27,24.54,24.94,24.3,24.73,5715700,18.0967566538069,18.3917323123857,17.9197712586597,18.2368700916319,7750741.23409256,0.0,1.0
2010-10-28,24.04,24.985,23.95,24.79,4699700,17.7280370805835,18.4249170739758,17.6616675574033,18.2811164404187,6373000.43351902,0.0,1.0
2010-10-29,23.95,24.26,23.87,23.9,6044100,17.6616675574033,17.8902736928018,17.6026724256875,17.6247956000809,8196066.11490782,0.0,1.0
2010-11-01,23.71,24.23,23.31,24.17,6998300,17.484682162256,17.8681505184084,17.1897065036773,17.8239041696216,9490003.3904071,0.0,1.0
2010-11-02,23.42,24.03,23.42,24.02,6853700,17.2708248097864,17.720662689119,17.2708248097864,17.7132882976546,9293919.41426248,0.0,1.0
2010-11-03,25.57,25.77,24.22,24.75,21326300,18.8563189746473,19.0038068039366,17.8607761269439,18.2516188745608,28919403.1843217,0.0,1.0
2010-11-04,26.25,26.32,25.58,26.01,9091900,19.3577775942311,19.4093983344824,18.8636933661117,19.1807921990839,12329017.3078094,0.0,1.0
2010-11-05,26.42,26.78,26.15,26.38,8528600,19.4831422491271,19.748620341848,19.2840336795865,19.4536446832692,11565157.6690662,0.0,1.0
2010-11-08,26.24,26.57,26.01,26.42,4523600,19.3504032027667,19.5937581210942,19.1807921990839,19.4831422491271,6134201.06838025,0.0,1.0
2010-11-09,25.42,26.49,25.39,26.44,6265700,18.7457031026802,19.5347629893784,18.7235799282868,19.4978910320561,8496565.48637152,0.0,1.0
2010-11-10,25.96,26.0,25.13,25.38,6278200,19.1439202417615,19.1734178076194,18.5318457502106,18.7162055368223,8513516.03755968,0.0,1.0
2010-11-11,25.35,25.74,25.14,25.57,6180300,18.6940823624289,18.9816836295432,18.5392201416751,18.8563189746473,8380759.32065402,0.0,1.0
2010-11-12,24.4,25.27,24.27,25.07,11425300,17.9935151733044,18.6350872307132,17.8976480842663,18.4875994014238,15493210.5992052,0.0,1.0
2010-11-15,24.14,24.8,24.1,24.64,5463600,17.8017809952282,18.2884908318831,17.7722834293703,18.1705005684516,7408882.51772975,0.0,1.0
2010-11-16,23.62,24.47,23.35,24.05,8881800,17.4183126390758,18.0451359135557,17.2192040695351,17.735411472048,12044112.4434388,0.0,1.0
2010-11-17,23.68,24.02,23.41,24.02,6351500,17.4625589878626,17.7132882976546,17.263450418322,17.7132882976546,8612914.06972703,0.0,1.0
2010-11-18,23.76,24.2,23.6,24.02,7081600,17.5215541195784,17.846027344015,17.4035638561469,17.7132882976546,9602961.86352496,0.0,1.0
2010-11-19,23.57,23.7,23.28,23.66,6228300,17.3814406817535,17.4773077707916,17.1675833292839,17.4478102049337,8445849.43721651,0.0,1.0
2010-11-22,23.19,23.48,22.96,23.44,5963600,17.1012138061036,17.3150711585732,16.9316028024208,17.2855735927154,8086904.56525611,0.0,1.0
2010-11-23,22.59,22.88,22.52,22.82,6363300,16.6587503182355,16.8726076707051,16.6071295779842,16.8283613219183,8628915.39004864,0.0,1.0
2010-11-24,23.07,23.13,22.7,22.76,3862800,17.01272110853,17.0569674573168,16.7398686243447,16.7841149731315,5238127.13036945,0.0,1.0
2010-11-26,22.77,22.94,22.64,22.76,1632200,16.7914893645959,16.9168540194919,16.6956222755578,16.7841149731315,2213335.17194497,0.0,1.0
2010-11-29,22.62,22.72,22.35,22.55,5797800,16.7177454499512,16.7916523705965,16.5181967642091,16.6660106054996,7844732.19744968,0.05,1.0
2010-11-30,22.26,22.54,22.24,22.32,5317700,16.4516805356284,16.6586199134351,16.4368991514994,16.4960246880155,7195131.32677534,0.0,1.0
2010-12-01,23.26,23.32,22.53,22.71,7804000,17.1907497420807,17.2350938944679,16.6512292213705,16.784261678532,10559227.6499529,0.0,1.0
2010-12-02,24.02,24.1,23.27,23.35,8299400,17.7524423389845,17.8115678755007,17.1981404341452,17.2572659706614,11229530.2355227,0.0,1.0
2010-12-03,23.94,24.03,23.46,23.71,5321900,17.6933168024683,17.759833031049,17.3385635833712,17.5233308849843,7200814.15047213,0.0,1.0
2010-12-06,23.99,24.21,23.73,23.79,4748400,17.7302702627909,17.8928654882104,17.5381122691133,17.5824564215004,6424838.10520714,0.0,1.0
2010-12-07,24.15,24.57,24.0299,24.33,6793800,17.8485213358233,18.1589304025332,17.7597591241284,17.9815537929847,9192373.24554717,0.0,1.0
2010-12-08,25.0,25.29,24.06,24.2,12897500,18.4767301613077,18.6910602311789,17.7820051072426,17.8854747961459,17451004.4355802,0.0,1.0
2010-12-09,25.26,25.3,24.73,25.2,5516200,18.6688881549853,18.6984509232434,18.2771814755656,18.6245440025982,7463712.39911206,0.0,1.0
2010-12-10,25.74,25.79,24.91,25.31,5869400,19.0236413740824,19.0605948344051,18.410213932727,18.705841615308,7941610.81094745,0.0,1.0
2010-12-13,25.58,26.14,25.55,26.07,5465000,18.9053903010501,19.3192690566634,18.8832182248565,19.2675342122117,7394436.07214156,0.0,1.0
2010-12-14,25.68,26.07,25.56,25.73,4861000,18.9792972216953,19.2675342122117,18.890608916921,19.0162506820179,6577191.90241174,0.0,1.0
2010-12-15,25.44,26.14,25.4,25.71,4635700,18.8019206121468,19.3192690566634,18.7723578438887,19.0014692978889,6272349.00267641,0.0,1.0
2010-12-16,25.84,25.93,25.51,25.64,4973700,19.0975482947277,19.1640645233084,18.8536554565984,18.9497344534372,6729681.00494245,0.0,1.0
2010-12-17,26.17,26.28,25.82,25.9,6380400,19.3414411328569,19.4227387455667,19.0827669105986,19.1418924471148,8633021.02739106,0.0,1.0
2010-12-20,26.51,26.57,26.2,26.37,4210700,19.5927246630507,19.6370688154379,19.3636132090505,19.4892549741474,5697301.36669104,0.0,1.0
2010-12-21,27.11,27.19,26.5001,26.61,6506700,20.0361661869221,20.0952917234383,19.5854078779068,19.666631583696,8803911.6542733,0.0,1.0
2010-12-22,27.43,27.48,26.9714,27.15,15014400,20.2726683329869,20.3096217933095,19.9337311949078,20.0657289551802,20315282.8840919,0.0,1.0
2010-12-23,26.7,27.47,26.51,27.42,4428300,19.7331478122767,20.3022311012449,19.5927246630507,20.2652776409223,5991725.75631554,0.0,1.0
2010-12-27,26.91,27.09,26.26,26.5,2584400,19.8883523456317,20.0213848027931,19.4079573614377,19.5853339709862,3496830.84809563,0.0,1.0
2010-12-28,26.63,27.04,26.39,27.04,3275700,19.681412967825,19.9844313424705,19.5040363582765,19.9844313424705,4432196.56752317,0.0,1.0
2010-12-29,26.52,26.8,26.49,26.73,2035900,19.6001153551152,19.8070547329219,19.5779432789217,19.7553198884702,2754681.1343592,0.0,1.0
2010-12-30,26.31,26.73,26.27,26.47,2117300,19.4449108217603,19.7553198884702,19.4153480535022,19.5631618947926,2864819.66981616,0.0,1.0
2010-12-31,26.49,26.56,26.1525,26.2,1650800,19.5779432789217,19.6296781233733,19.328507421744,19.3636132090505,2233620.32349337,0.0,1.0
2011-01-03,27.77,27.9,26.86,26.93,6507800,20.5239518631806,20.6200308600194,19.851398885309,19.9031337297607,8805400.01286056,0.0,1.0
2011-01-04,27.94,28.11,27.56,27.91,7489000,20.6495936282775,20.7752353933744,20.3687473298257,20.627421552084,10133015.8726932,0.0,1.0
2011-01-05,28.34,28.46,27.68,27.71,7278100,20.9452213108585,21.0339096156327,20.4574356345999,20.4796077107935,9847656.93991828,0.0,1.0
2011-01-06,27.83,28.545,27.83,28.24,9645400,20.5682960155678,21.0967304981812,20.5682960155678,20.8713143902132,13050739.92502,0.0,1.0
2011-01-07,27.76,28.21,27.4,27.94,8148600,20.5165611711161,20.8491423140197,20.2504962567933,20.6495936282775,11025489.8037425,0.0,1.0
2011-01-10,27.58,27.735,27.12,27.6,4234900,20.3835287139547,20.4980844409548,20.0435568789866,20.3983100980837,5730045.25561067,0.0,1.0
2011-01-11,27.93,28.34,27.72,27.82,5602600,20.642202936213,20.9452213108585,20.486998402858,20.5609053235033,7580616.20087472,0.0,1.0
2011-01-12,28.16,28.44,28.0599,28.27,4170300,20.812188853697,21.0191282315037,20.7382080261312,20.8934864664068,5642638.0149409,0.0,1.0
2011-01-13,28.28,28.42,27.89,28.14,5816300,20.9008771584713,21.0043468473746,20.6126401679549,20.797407469568,7869763.68278079,0.0,1.0
2011-01-14,28.48,28.51,28.0,28.15,3440800,21.0486909997618,21.0708630759553,20.6939377806647,20.8047981616325,4655585.66093773,0.0,1.0
2011-01-18,28.46,28.64,28.31,28.48,2498900,21.0339096156327,21.1669420727941,20.9230492346649,21.0486909997618,3381144.79426799,0.0,1.0
2011-01-19,27.5,28.52,27.27,28.35,4603400,20.3244031774385,21.0782537680199,20.1544172599545,20.952612002923,6228645.38234154,0.0,1.0
2011-01-20,27.4,27.75,27.02,27.52,4974300,20.2504962567933,20.5091704790516,19.9696499583414,20.3391845615676,6730492.83689913,0.0,1.0
2011-01-21,27.87,28.055,27.44,27.74,4990900,20.5978587838259,20.7345865870195,20.2800590250514,20.5017797869871,6752953.52103409,0.0,1.0
2011-01-24,27.71,28.04,27.4796,27.94,5075800,20.4796077107935,20.7235005489228,20.3093261656269,20.6495936282775,6867827.74290506,0.0,1.0
2011-01-25,27.85,27.99,27.4,27.62,4369600,20.5830773996968,20.6865470886001,20.2504962567933,20.4130914822128,5912301.52988652,0.0,1.0
2011-01-26,28.08,28.3,27.89,27.94,3708700,20.7530633171809,20.9156585426004,20.6126401679549,20.6495936282775,5018068.62959769,0.0,1.0
2011-01-27,28.67,28.72,27.95,28.12,4777900,21.1891141489877,21.2260676093103,20.6569843203421,20.7826260854389,6464753.17641084,0.0,1.0
2011-01-28,27.69,28.82,27.67,28.56,5365300,20.4648263266645,21.2999745299556,20.4500449425354,21.107816536278,7259536.66200568,0.0,1.0
2011-01-31,27.78,28.07,27.67,27.96,4126000,20.5313425552452,20.7456726251163,20.4500449425354,20.6643750124066,5582697.75547229,0.0,1.0
2011-02-01,28.75,28.92,28.17,28.18,5598500,21.2482396855039,21.3738814506008,20.8195795457616,20.8269702378261,7575068.68250404,0.0,1.0
2011-02-02,27.93,28.78,27.9,28.65,6185900,20.642202936213,21.2704117616975,20.6200308600194,21.1743327648587,8369852.16809891,0.0,1.0
2011-02-03,28.71,28.9,27.85,28.73,10282200,21.2186769172458,21.3591000664717,20.5830773996968,21.2334583013749,13912364.2417153,0.0,1.0
2011-02-04,29.23,29.39,28.5,28.7,7867200,21.602992904601,21.7212439776334,21.0634723838908,21.2112862251813,10644740.6160571,0.0,1.0
2011-02-07,29.76,29.93,29.36,29.4,6349400,21.9946995840207,22.1203413491176,21.6990719014398,21.7286346696979,8591076.37629565,0.0,1.0
2011-02-08,30.14,30.18,29.65,29.95,5691600,22.2755458824726,22.3051086507307,21.913401971311,22.1351227332467,7701037.94111637,0.0,1.0
2011-02-09,29.44,29.92,29.43,29.91,6381000,21.758197437956,22.1129506570531,21.7508067458915,22.1055599649886,8633832.85934773,0.0,1.0
2011-02-10,29.25,29.44,28.94,29.3,5104600,21.6177742887301,21.758197437956,21.3886628347298,21.6547277490527,6906795.67682594,0.0,1.0
2011-02-11,29.75,29.89,28.95,29.11,4843200,21.9873088919562,22.0907785808595,21.3960535267944,21.5143045998267,6553107.55436341,0.0,1.0
2011-02-14,29.22,29.88,29.17,29.77,5570900,21.5956022125365,22.083387888795,21.5586487522139,22.0020902760853,7537724.41249651,0.0,1.0
2011-02-15,29.29,29.6,29.08,29.24,4648600,21.6473370569881,21.8764485109884,21.4921325236332,21.6103835966655,6289803.38974517,0.0,1.0
2011-02-16,30.2,30.24,29.41,29.41,5458600,22.3198900348597,22.3494528031178,21.7360253617624,21.7360253617624,7385776.53127027,0.0,1.0
2011-02-17,30.79,30.86,29.96,29.98,5102000,22.7559408666666,22.8076757111183,22.1425134253112,22.1572948094402,6903277.73834699,0.0,1.0
2011-02-18,30.8,31.08,30.56,30.83,5588700,22.7633315587311,22.9702709365378,22.5859549491826,22.7855036349247,7561808.76054486,0.0,1.0
2011-02-22,29.48,30.49,29.39,30.31,5851700,21.7877602062141,22.5342201047309,21.7212439776334,22.4011876475695,7917661.76822521,0.0,1.0
2011-02-23,29.22,29.8,28.67,29.48,5186600,21.5956022125365,22.0242623522788,21.1891141489877,21.7877602062141,7017746.0442396,0.0,1.0
2011-02-24,28.71,29.44,28.4,29.17,7118400,21.2186769172458,21.758197437956,20.9895654632456,21.5586487522139,9631574.33411391,0.0,1.0
2011-02-25,29.42,29.45,28.91,29.0,3926800,21.8173229744722,21.8395704146229,21.4391164919099,21.5058588123621,5295171.00403079,0.1,1.0
2011-02-28,29.6,29.8,29.31,29.56,3415200,21.9508076153765,22.099123883048,21.7357490272529,21.9211443618422,4605293.88126871,0.0,1.0
2011-03-01,28.91,30.09,28.85,29.82,4664800,21.4391164919099,22.3141824711716,21.3946216116085,22.1139555098151,6290341.67760082,0.0,1.0
2011-03-02,27.93,28.71,27.76,28.65,9205800,20.7123667803198,21.2908002242385,20.586297952799,21.246305343937,12413742.8004754,0.0,1.0
2011-03-03,28.96,29.11,28.35,28.51,6091100,21.4761955588278,21.5874327595814,21.0238309424299,21.142483956567,8213664.07829581,0.0,1.0
2011-03-04,28.61,29.0,28.19,28.86,5546300,21.2166420904028,21.5058588123621,20.9051779282927,21.4020374249921,7479017.75992053,0.0,1.0
2011-03-07,27.81,28.96,27.78,28.77,5812000,20.6233770197169,21.4761955588278,20.6011295795662,21.3352951045399,7837306.1718007,0.0,1.0
2011-03-08,28.47,28.59,27.85,28.01,4728800,21.1128207030327,21.2018104636356,20.6530402732512,20.7716932873884,6376643.74143345,0.0,1.0
2011-03-09,28.23,28.52,28.15,28.41,4598700,20.934841181827,21.1498997699506,20.8755146747584,21.0683258227313,6201207.82729866,0.0,1.0
2011-03-10,27.43,27.95,27.3,27.84,4784400,20.3415761111411,20.7271984070869,20.2451705371547,20.6456244598676,6451618.65938804,0.0,1.0
2011-03-11,27.6,27.73,26.8,27.13,6196000,20.4676449386619,20.5640505126483,19.874379867976,20.1191017096339,8355118.55479647,0.0,1.0
2011-03-14,26.82,27.28,25.88,27.21,8276200,19.8892114947432,20.2303389103875,19.1921250366873,20.1784282167025,11160205.3233064,0.0,1.0
2011-03-15,25.6,25.845,24.17,25.48,13064300,18.9844822619472,19.1661696898448,17.9240209480963,18.8954925013444,17616813.3207598,0.0,1.0
2011-03-16,24.75,25.82,24.13,25.63,15719100,18.3541381243435,19.1476301563859,17.894357694562,19.006729702098,21196730.8061171,0.0,1.0
2011-03-17,25.19,25.56,24.83,25.41,9871900,18.6804339132207,18.9548190084129,18.4134646314121,18.8435818076594,13311958.4992084,0.0,1.0
2011-03-18,25.49,25.9,25.43,25.73,8226400,18.9029083147279,19.2069566634544,18.8584134344265,19.0808878359337,11093051.5298867,0.0,1.0
2011-03-21,26.49,26.63,25.81,26.21,6080500,19.6444896530852,19.7483110404553,19.1402143430023,19.4368468783452,8199370.29897355,0.0,1.0
2011-03-22,26.43,26.85,26.25,26.34,4172400,19.5999947727838,19.9114589348939,19.4665101318795,19.5332524523317,5626355.17398852,0.0,1.0
2011-03-23,26.34,26.46,25.83,26.26,3342500,19.5332524523317,19.6222422129345,19.1550459697694,19.4739259452631,4507260.13063382,0.0,1.0
2011-03-24,26.62,26.7,26.06,26.58,3403800,19.7408952270717,19.8002217341403,19.3256096775916,19.7112319735374,4589921.32614852,0.0,1.0
2011-03-25,26.72,26.92,26.45,26.66,2504900,19.8150533609074,19.9633696285789,19.614826399551,19.770558480606,3377781.8702243,0.0,1.0
2011-03-28,26.58,27.33,26.58,26.77,5021300,19.7112319735374,20.2674179773054,19.7112319735374,19.8521324278253,6771071.14254351,0.0,1.0
2011-03-29,26.75,26.82,26.28,26.55,3457500,19.8373008010582,19.8892114947432,19.4887575720302,19.6889845333867,4662334.15158308,0.0,1.0
2011-03-30,26.81,27.09,26.73,26.95,4603900,19.8817956813596,20.0894384560996,19.822469174291,19.9856170687296,6208219.86998507,0.0,1.0
2011-03-31,26.93,27.02,26.46,26.67,3746800,19.9707854419625,20.0375277624146,19.6222422129345,19.7779742939896,5052446.44950152,0.0,1.0
2011-04-01,27.75,27.81,26.91,27.13,7410800,20.5788821394155,20.6233770197169,19.9559538151953,20.1191017096339,9993239.60391957,0.0,1.0
2011-04-04,27.57,27.97,27.27,27.79,4142600,20.4453974985111,20.7420300338541,20.222923097004,20.6085453929498,5586170.77551646,0.0,1.0
2011-04-05,27.26,27.53,27.19,27.43,3238900,20.2155072836204,20.4157342449769,20.1635965899354,20.3415761111411,4367558.66480476,0.0,1.0
2011-04-06,27.97,28.0,27.38,27.42,3938600,20.7420300338541,20.7642774740048,20.3044970442233,20.3341602977576,5311082.94704993,0.0,1.0
2011-04-07,27.41,28.1,27.3325,27.95,5096100,20.326744484374,20.8384356078405,20.2692719306513,20.7271984070869,6871936.67964788,0.0,1.0
2011-04-08,27.17,27.84,27.0,27.61,3097400,20.1487649631682,20.6456244598676,20.0226961356475,20.4750607520454,4176750.19554981,0.0,1.0
2011-04-11,27.3,27.63,27.17,27.23,2583400,20.2451705371547,20.4898923788126,20.1487649631682,20.1932598434697,3483636.745394,0.0,1.0
2011-04-12,26.73,27.2,26.55,27.05,4003900,19.822469174291,20.1710124033189,19.6889845333867,20.0597752025653,5399138.02155417,0.0,1.0
2011-04-13,26.52,27.08,26.39,27.02,2891200,19.666737093236,20.0820226427161,19.5703315192495,20.0375277624146,3898695.73363905,0.0,1.0
2011-04-14,26.39,26.52,25.94,26.35,3860200,19.5703315192495,19.666737093236,19.2366199169887,19.5406682657152,5205362.91885497,0.0,1.0
2011-04-15,26.8,26.89,26.38,26.54,3660900,19.874379867976,19.9411221884282,19.5629157058659,19.6815687200031,4936612.89820117,0.0,1.0
2011-04-18,26.75,26.91,26.17,26.38,7660700,19.8373008010582,19.9559538151953,19.4071836248109,19.5629157058659,10330222.193791,0.0,1.0
2011-04-19,26.45,26.95,26.37,26.84,3686300,19.614826399551,19.9856170687296,19.5554998924824,19.9040431215103,4970864.02978473,0.0,1.0
2011-04-20,27.18,27.38,26.8399,26.97,4136600,20.1561807765518,20.3044970442233,19.9039689633765,20.0004486954968,5578079.95703213,0.0,1.0
2011-04-21,27.54,27.73,27.13,27.32,3970700,20.4231500583604,20.5640505126483,20.1191017096339,20.2600021639218,5354368.825941,0.0,1.0
2011-04-25,27.16,27.41,27.03,27.33,2905500,20.1413491497847,20.326744484374,20.0449435757982,20.2674179773054,3917978.85102665,0.0,1.0
2011-04-26,27.51,27.6,27.28,27.36,3800000,20.4009026182097,20.4676449386619,20.2303389103875,20.2896654174561,5124185.0400624,0.0,1.0
2011-04-27,28.0,28.07,27.48,27.71,3652500,20.7642774740048,20.8161881676898,20.378655178059,20.5492188858812,4925285.75232313,0.0,1.0
2011-04-28,28.93,29.1,28.01,28.01,6588800,21.4539481186771,21.5800169461978,20.7716932873884,20.7716932873884,8884797.47156924,0.0,1.0
2011-04-29,28.97,29.0,28.43,28.88,3972900,21.4836113722114,21.5058588123621,21.0831574494984,21.4168690517592,5357335.45938523,0.0,1.0
2011-05-02,28.82,29.27,28.71,29.23,4281000,21.3723741714578,21.7060857737186,21.2908002242385,21.6764225201843,5772798.9885545,0.0,1.0
2011-05-03,28.58,29.59,28.25,28.82,7780500,21.194394650252,21.9433918019929,20.9496728085941,21.3723741714578,10491768.8695278,0.0,1.0
2011-05-04,28.05,28.63,27.79,28.59,4746500,20.8013565409227,21.2314737171699,20.6085453929498,21.2018104636356,6400511.65596214,0.0,1.0
2011-05-05,27.1,27.86,27.06,27.8,6384800,20.0968542694832,20.6604560866348,20.0671910159489,20.6159612063333,8609709.64310274,0.0,1.0
2011-05-06,27.48,27.97,27.25,27.56,4063800,20.378655178059,20.7420300338541,20.2080914702368,20.4379816851276,5479911.35942252,0.0,1.0
2011-05-09,26.94,27.5289,26.9,27.42,4393300,19.978201255346,20.4149185055047,19.9485380018117,20.3341602977576,5924232.14118584,0.0,1.0
2011-05-10,27.6,27.79,26.97,27.12,4264800,20.4676449386619,20.6085453929498,20.0004486954968,20.1116858962504,5750953.77864686,0.0,1.0
2011-05-11,27.56,28.15,27.27,27.58,4179100,20.4379816851276,20.8755146747584,20.222923097004,20.4528133118947,5635389.92129598,0.0,1.0
2011-05-12,27.95,28.045,27.3,27.79,5065500,20.7271984070869,20.7976486342309,20.2451705371547,20.6085453929498,6830673.50537793,0.0,1.0
2011-05-13,27.57,28.09,27.55,28.04,3964000,20.4453974985111,20.831019794457,20.430565871744,20.7939407275391,5345334.07863352,0.0,1.0
2011-05-16,27.65,28.055,27.4,27.4,3294000,20.5047240055797,20.8050644476144,20.3193286709904,20.3193286709904,4441859.34788567,0.0,1.0
2011-05-17,27.4,27.53,26.93,27.47,4097300,20.3193286709904,20.4157342449769,19.9707854419625,20.3712393646754,5525085.09595991,0.0,1.0
2011-05-18,27.53,27.59,27.25,27.4,3441100,20.4157342449769,20.4602291252783,20.2080914702368,20.3193286709904,4640219.24772597,0.0,1.0
2011-05-19,27.49,27.61,27.15,27.56,3259900,20.3860709914426,20.4750607520454,20.1339333364011,20.4379816851276,4395876.52949984,0.0,1.0
2011-05-20,27.09,27.41,26.9299,27.28,4583300,20.0894384560996,20.326744484374,19.9707112838286,20.2303389103875,6180441.39318896,0.0,1.0
2011-05-23,26.54,26.89,26.47,26.78,3383700,19.6815687200031,19.9411221884282,19.6296580263181,19.8595482412089,4562817.08422609,0.0,1.0
2011-05-24,26.41,26.78,26.23,26.68,3063600,19.5851631460167,19.8595482412089,19.4516785051123,19.7853901073731,4131171.91808819,0.0,1.0
2011-05-25,26.38,26.61,26.11,26.25,3541300,19.5629157058659,19.7334794136881,19.3626887445095,19.4665101318795,4775335.91641395,0.0,1.0
2011-05-26,26.38,26.59,26.09,26.16,2881700,19.5629157058659,19.718647786921,19.3478571177423,19.3997678114273,3885885.27103891,0.0,1.0
2011-05-27,26.53,26.71,26.36,26.48,2481200,19.7483110404553,19.8822988273864,19.6217670194648,19.7110922107522,3333259.02479215,0.1,1.0
2011-05-31,26.65,26.9297,26.435,26.89,3413400,19.8376362317427,20.0458383651017,19.6775952640194,20.0162866143175,4585582.11962982,0.0,1.0
2011-06-01,25.64,26.52,25.59,26.45,5344400,19.0858158717404,19.7408672745147,19.0485970420373,19.6887609129303,7179699.15045106,0.0,1.0
2011-06-02,25.84,26.02,25.53,25.7,2954500,19.2346911905527,19.3686789774838,19.0039344463936,19.1304784673841,3969093.09557812,0.0,1.0
2011-06-03,25.43,25.82,25.26,25.32,3708700,18.9294967869875,19.2198036586715,18.802952765997,18.8476153616407,4982289.91828415,0.0,1.0
2011-06-06,24.91,25.55,24.83,25.36,4017600,18.5424209580754,19.0188219782749,18.4828708305505,18.8773904254032,5397268.03885417,0.0,1.0
2011-06-07,24.76,25.21,24.74,25.08,3024900,18.4307644689662,18.7657339362939,18.4158769370849,18.6689649790659,4063668.87961219,0.0,1.0
2011-06-08,24.42,24.74,24.36,24.68,3585000,18.1776764269852,18.4158769370849,18.1330138313415,18.3712143414412,4816110.59321291,0.0,1.0
2011-06-09,24.65,24.83,24.25,24.51,2789900,18.3488830436194,18.4828708305505,18.0511324059947,18.2446703204508,3747968.46415751,0.0,1.0
2011-06-10,24.26,24.56,23.96,24.44,3446800,18.0585761719354,18.2818891501538,17.8352631937169,18.1925639588665,4630451.88080508,0.0,1.0
2011-06-13,24.48,24.72,24.145,24.42,3892100,18.2223390226289,18.4009894052037,17.9729728636183,18.1776764269852,5228670.58294113,0.0,1.0
2011-06-14,25.01,25.21,24.75,24.82,4027300,18.6168586174816,18.7657339362939,18.4233207030256,18.4754270646099,5410299.07727931,0.0,1.0
2011-06-15,23.81,24.66,23.69,24.66,5913600,17.7236067046076,18.35632680956,17.6342815133202,18.35632680956,7944365.858863,0.0,1.0
2011-06-16,24.11,24.31,23.76,23.77,4014600,17.9469196828261,18.0957950016384,17.6863878749045,17.6938316408452,5393237.82078453,0.0,1.0
2011-06-17,24.44,24.85,24.22,24.44,5575800,18.1925639588665,18.4977583624317,18.0288011081729,18.1925639588665,7490563.30422216,0.0,1.0
2011-06-20,24.27,24.63,24.2,24.36,3745900,18.066019937876,18.3339955117382,18.0139135762917,18.1330138313415,5032264.62234761,0.0,1.0
2011-06-21,24.91,25.02,24.42,24.45,5428300,18.5424209580754,18.6243023834222,18.1776764269852,18.2000077248071,7292410.9157985,0.0,1.0
2011-06-22,24.62,25.06,24.61,24.76,3756700,18.3265517457975,18.6540774471847,18.3191079798569,18.4307644689662,5046773.40739832,0.0,1.0
2011-06-23,24.35,24.48,23.8,24.16,5005400,18.1255700654009,18.2223390226289,17.716162938667,17.9841385125292,6724284.50858239,0.0,1.0
2011-06-24,24.72,24.72,23.94,24.4,7974600,18.4009894052037,18.4009894052037,17.8203756618356,18.162788895104,10713125.6727017,0.0,1.0
2011-06-27,24.75,24.91,24.5,24.72,6943200,18.4233207030256,18.5424209580754,18.2372265545102,18.4009894052037,9327536.70036144,0.0,1.0
2011-06-28,25.4,25.49,24.94,24.94,4321400,18.9071654891656,18.9741593826312,18.5647522558973,18.5647522558973,5805394.78870579,0.0,1.0
2011-06-29,26.01,26.08,25.56,25.63,7042800,19.3612352115432,19.4133415731275,19.0262657442155,19.0783721057998,9461339.94027333,0.0,1.0
2011-06-30,26.37,26.46,25.9,26.12,4584500,19.6292107854054,19.696204678871,19.2793537861964,19.44311663689,6158844.91341271,0.0,1.0
2011-07-01,27.05,27.12,26.32,26.4,4612600,20.1353868693673,20.1874932309516,19.5919919557023,19.6515420832273,6196594.62266496,0.0,1.0
2011-07-05,26.51,27.03,26.27,26.93,4253100,19.733423508574,20.1204993374861,19.5547731259993,20.0460616780799,5713640.15732046,0.0,1.0
2011-07-06,26.51,26.55,26.07,26.34,4406100,19.733423508574,19.7631985723365,19.4058978071869,19.6068794875836,5919181.27887181,0.0,1.0
2011-07-07,27.03,27.05,26.68,26.88,4085900,20.1204993374861,20.1353868693673,19.8599675295645,20.0088428483769,5489022.6702395,0.0,1.0
2011-07-08,26.27,26.66,26.05,26.51,4267200,19.5547731259993,19.8450799976833,19.3910102753057,19.733423508574,5732582.18224771,0.0,1.0
2011-07-11,25.1,25.91,25.02,25.84,5065500,18.6838525109471,19.2867975521371,18.6243023834222,19.2346911905527,6805023.21057741,0.0,1.0
2011-07-12,25.56,25.83,24.88,24.98,6906100,19.0262657442155,19.2272474246121,18.5200896602536,18.5945273196597,9277696.33690031,0.0,1.0
2011-07-13,25.6,26.085,25.45,25.74,4890600,19.056040807978,19.4170634560978,18.9443843188687,19.1602535311466,6570061.4971177,0.0,1.0
2011-07-14,24.88,25.71,24.88,25.23,8286600,18.5200896602536,19.1379222333247,18.5200896602536,18.7806214681751,11132268.3519437,0.0,1.0
2011-07-15,24.38,25.07,24.17,25.06,7655300,18.1479013632228,18.6615212131253,17.9915822784698,18.6540774471847,10284176.1294903,0.0,1.0
2011-07-18,23.47,24.28,23.35,24.28,8251600,17.4705186626267,18.0734637038166,17.3811934713393,18.0734637038166,11085249.1411312,0.0,1.0
2011-07-19,23.74,23.9,23.5,23.74,4909200,17.6715003430233,17.7906005980732,17.4928499604485,17.6715003430233,6595048.84914945,0.0,1.0
2011-07-20,23.9,24.17,23.76,23.83,4847400,17.7906005980732,17.9915822784698,17.6863878749045,17.7384942364889,6512026.35691497,0.0,1.0
2011-07-21,24.17,24.49,24.08,24.12,7460200,17.9915822784698,18.2297827885695,17.9245883850043,17.9543634487667,10022077.6143618,0.0,1.0
2011-07-22,23.87,24.3,23.76,24.24,4855500,17.7682693002513,18.0883512356978,17.6863878749045,18.0436886400541,6522907.94570301,0.0,1.0
2011-07-25,23.68,23.86,23.38,23.49,5551400,17.6268377473796,17.7608255343107,17.4035247691611,17.4854061945079,7457784.19725582,0.0,1.0
2011-07-26,23.61,23.96,23.55,23.72,4904900,17.5747313857953,17.8352631937169,17.5300687901516,17.6566128111421,6589272.20324964,0.0,1.0
2011-07-27,23.08,23.62,23.07,23.45,5398600,17.1802117909426,17.5821751517359,17.172768025002,17.4556311307454,7252511.75690913,0.0,1.0
2011-07-28,23.38,23.67,23.06,23.06,6100800,17.4035247691611,17.619393981439,17.1653242590614,17.1653242590614,8195851.46640818,0.0,1.0
2011-07-29,23.42,23.6,23.05,23.11,5588200,17.4332998329236,17.5672876198547,17.1578804931208,17.2025430887645,7507221.53890999,0.0,1.0
2011-08-01,23.0,23.81,22.84,23.78,5390700,17.1206616634177,17.7236067046076,17.0015614083678,17.7012754067858,7241898.84932574,0.0,1.0
2011-08-02,21.9,22.92,21.85,22.68,7856700,16.3018474099499,17.0611115358928,16.2646285802468,16.882461153318,10554738.1025651,0.0,1.0
2011-08-03,22.34,22.39,21.57,22.14,9120900,16.629373111337,16.6665919410401,16.0562031339096,16.4804977925247,12253071.997109,0.0,1.0
2011-08-04,20.94,22.19,20.83,21.9,10891900,15.5872458796507,16.5177166222278,15.5053644543039,16.3018474099499,14632244.0642164,0.0,1.0
2011-08-05,20.57,21.41,19.88,21.22,12050100,15.3118265398479,15.9371028788597,14.7982066899454,15.795671325988,16188176.9202998,0.0,1.0
2011-08-08,17.64,20.31,17.3,19.87,18435400,13.1308031192473,15.1182886253919,12.8777150772664,14.7907629240048,24766227.4003116,0.0,1.0
2011-08-09,20.38,20.41,17.98,18.22,16656600,15.1703949869762,15.192726284798,13.3838911612283,13.5625415438031,22376576.7662232,0.0,1.0
2011-08-10,18.15,19.77,18.1,19.66,15987100,13.5104351822187,14.7163252645986,13.4732163525157,14.6344438392518,21477166.4336832,0.0,1.0
2011-08-11,20.19,20.5,18.24,18.55,10709000,15.0289634341045,15.2597201782636,13.5774290756843,13.8081858198434,14386535.102571,0.0,1.0
2011-08-12,19.87,20.79,19.67,20.6,7037500,14.7907629240048,15.4755893905415,14.6418876051924,15.3341578376698,9454219.88835027,0.0,1.0
2011-08-15,20.7,20.8,20.16,20.2,5300000,15.4085954970759,15.4830331564821,15.0066321362826,15.0364072000451,7120051.92302048,0.0,1.0
2011-08-16,20.25,20.75,19.96,20.33,5366400,15.0736260297482,15.445814326779,14.8577568174703,15.1331761572731,7209254.0829617,0.0,1.0
2011-08-17,20.2,20.64,19.89,20.33,4391300,15.0364072000451,15.3639329014322,14.805650455886,15.1331761572731,5899298.86972826,0.0,1.0
2011-08-18,18.25,19.34,18.1,19.26,11901600,13.5848728416249,14.3962433291521,13.4732163525157,14.3366932016272,15988681.1258529,0.0,1.0
2011-08-19,17.72,18.85,17.71,17.97,7388200,13.1903532467722,14.0314987980619,13.1829094808316,13.3764473952876,9925352.38069057,0.0,1.0
2011-08-22,17.04,18.35,16.96,18.34,10742700,12.6841771628103,13.6593105010311,12.6246270352854,13.6518667350905,14431807.8855532,0.0,1.0
2011-08-23,16.86,17.3,16.26,17.16,18482800,12.5501893758792,12.8777150772664,12.1035634194422,12.7735023540977,24829904.8458119,0.0,1.0
2011-08-24,17.46,17.49,16.59,16.86,13081500,12.9968153323162,13.0191466301381,12.3492076954826,12.5501893758792,17573765.8926401,0.0,1.0
2011-08-25,16.95,18.08,16.7,17.95,10344600,12.6171832693448,13.4583288206344,12.4310891208294,13.3615598634064,13896997.9477127,0.0,1.0
2011-08-26,17.19,17.39,16.43,16.93,9471900,12.7958336519196,12.9447089707319,12.2301074404327,12.6022957374635,12724607.5112561,0.0,1.0
2011-08-29,19.42,19.42,17.72,17.76,11647300,14.455793456677,14.455793456677,13.1903532467722,13.2201283105347,15647052.9741503,0.0,1.0
2011-08-30,19.26,19.45,18.6,18.91,12715200,14.4111308610333,14.5532967418016,13.9172914857331,14.1492463438287,16993444.4674414,0.1,1.0
2011-08-31,19.14,19.61,18.82,19.4,7474400,14.321341883706,14.673015378238,14.0819046108332,14.5158846679152,9989288.51511921,0.0,1.0
2011-09-01,18.3,19.205,18.215,19.15,7885300,13.6928190424148,14.3699775797583,13.629218516808,14.3288242984833,10538442.7817978,0.0,1.0
2011-09-02,17.23,18.03,17.18,17.66,8010300,12.8922006612463,13.4907938434284,12.8547885873599,13.2139444966692,10705501.1496119,0.0,1.0
2011-09-06,16.71,16.81,16.3,16.47,9798900,12.503115092828,12.5779392406007,12.1963360869597,12.3235371381734,13095905.9229907,0.0,1.0
2011-09-07,17.83,17.95,17.01,17.24,7266400,13.3411455478829,13.4309345252102,12.7275875361463,12.8996830760236,9711303.39107647,0.0,1.0
2011-09-08,17.3,17.83,17.2,17.54,5874900,12.9445775646873,13.3411455478829,12.8697534169145,13.1241555193419,7851609.64056962,0.0,1.0
2011-09-09,16.64,17.12,16.475,16.97,9704600,12.450738189387,12.8098940986963,12.327278345562,12.6976578770372,12969877.0903117,0.0,1.0
2011-09-12,17.18,17.26,16.26,16.53,8935000,12.8547885873599,12.9146479055782,12.1664064278506,12.368431626837,11941332.1313537,0.0,1.0
2011-09-13,17.35,17.59,16.88,17.21,7210300,12.9819896385736,13.1615675932283,12.6303161440417,12.8772358316918,9636327.59560154,0.0,1.0
2011-09-14,18.18,18.58,17.565,18.07,11989000,13.6030300650875,13.9023266561786,13.1428615562851,13.5207235025375,16022902.1737884,0.0,1.0
2011-09-15,18.92,18.97,18.33,18.57,8883600,14.1567287586059,14.1941408324923,13.7152662867467,13.8948442414013,11872637.7305086,0.0,1.0
2011-09-16,18.94,19.35,18.65,19.18,7739100,14.1716935881605,14.4784725940288,13.9547035596195,14.3512715428151,10343051.3148024,0.0,1.0
2011-09-19,18.32,18.52,17.8699,18.37,6035300,13.7077838719694,13.8574321675149,13.3710003828442,13.7451959458558,8065978.93814873,0.0,1.0
2011-09-20,17.93,18.61,17.91,18.45,5477900,13.4159696956556,13.9247739005104,13.4010048661011,13.805055264074,7321032.264392,0.0,1.0
2011-09-21,16.57,18.24,16.55,18.08,10691200,12.3983612859461,13.6479245537512,12.3833964563916,13.5282059173148,14288435.375795,0.0,1.0
2011-09-22,15.99,16.24,15.48,15.9,21078100,11.9643812288641,12.151441598296,11.582778075223,11.8970394958686,28170183.8609834,0.0,1.0
2011-09-23,16.07,16.25,15.82,15.86,8238900,12.0242405470823,12.1589240130733,11.8371801776504,11.8671098367595,11011017.4926704,0.0,1.0
2011-09-26,16.58,16.74,15.98,16.4,10584500,12.4058437007234,12.5255623371598,11.9568988140868,12.2711602347324,14145834.3530289,0.0,1.0
2011-09-27,16.57,17.5,16.455,17.09,11032300,12.3983612859461,13.0942258602328,12.3123135160074,12.7874468543645,14744304.2498862,0.0,1.0
2011-09-28,15.82,16.87,15.8,16.63,12085100,11.8371801776504,12.6228337292644,11.8222153480959,12.4432557746098,16151336.6469639,0.0,1.0
2011-09-29,17.11,17.14,16.33,16.36,11006900,12.802411683919,12.8248589282508,12.2187833312915,12.2412305756233,14710357.9895464,0.0,1.0
2011-09-30,16.14,16.84,16.14,16.68,9855900,12.0766174505233,12.6003864849326,12.0766174505233,12.4806678484962,13172084.5387139,0.0,1.0
2011-10-03,14.92,16.39,14.89,15.82,9524500,11.1637628476956,12.2636778199552,11.1413156033638,11.8371801776504,12729179.3939651,0.0,1.0
2011-10-04,15.88,15.91,14.56,14.62,13400000,11.8820746663141,11.9045219106459,10.8943959157137,10.9392904043773,17908657.0296742,0.0,1.0
2011-10-05,16.95,17.055,15.605,15.95,11865600,12.6826930474826,12.761258402644,11.676308259939,11.934451569755,15857982.1530823,0.0,1.0
2011-10-06,17.66,18.35,16.41,16.75,14413700,13.2139444966692,13.7302311163012,12.2786426495097,12.5330447519371,19263433.5692997,0.0,1.0
2011-10-07,16.96,17.99,16.84,17.75,9891900,12.6901754622599,13.4608641843193,12.6003864849326,13.2812862296647,13220197.3486444,0.0,1.0
2011-10-10,17.79,18.08,17.46,17.47,6368100,13.3112158887738,13.5282059173148,13.0642962011237,13.0717786159009,8510755.13661704,0.0,1.0
2011-10-11,17.9,18.27,17.32,17.55,11073100,13.3935224513238,13.670371798083,12.9595423942418,13.1316379341192,14798832.1011407,0.0,1.0
2011-10-12,18.45,19.08,18.14,18.17,9935200,13.805055264074,14.2764473950424,13.5731004059784,13.5955476503103,13278066.3672552,0.0,1.0
2011-10-13,17.96,18.3,17.6,18.22,7152700,13.4384169399875,13.6928190424148,13.1690500080055,13.6329597241966,9559347.09971274,0.0,1.0
2011-10-14,18.47,18.88,18.03,18.54,6548700,13.8200200936285,14.1267990994968,13.4907938434284,13.8723969970695,8752121.06643493,0.0,1.0
2011-10-17,17.76,18.29,17.695,18.27,5778700,13.2887686444419,13.6853366276376,13.2401329483897,13.670371798083,7723041.52069992,0.0,1.0
2011-10-18,18.76,18.99,17.52,17.94,10496200,14.0370101221695,14.2091056620469,13.1091906897873,13.4234521104329,14027824.322005,0.0,1.0
2011-10-19,18.36,19.45,18.2,18.63,8791900,13.7377135310785,14.5532967418016,13.6179948946421,13.9397387300649,11750083.7118801,0.0,1.0
2011-10-20,18.79,18.86,17.95,18.3,7259600,14.0594573665014,14.1118342699423,13.4309345252102,13.6928190424148,9702215.41586737,0.0,1.0
2011-10-21,19.19,19.6,18.75,19.11,8080600,14.3587539575924,14.6655329634607,14.0295277073923,14.2988946393742,10799454.7756706,0.0,1.0
2011-10-24,19.19,19.46,19.05,19.25,10859400,14.3587539575924,14.5607791565788,14.2540001507105,14.4036484462561,14513229.1155257,0.0,1.0
2011-10-25,17.95,19.02,17.86,18.96,12992700,13.4309345252102,14.2315529063787,13.3635927922147,14.1866584177151,17364314.0439887,0.0,1.0
2011-10-26,18.54,18.65,17.67,18.35,12137400,13.8723969970695,13.9547035596195,13.2214269114465,13.7302311163012,16221233.8680573,0.0,1.0
2011-10-27,20.28,20.47,19.37,19.41,12776800,15.1743371683155,15.3165030490837,14.4934374235834,14.5233670826925,17075770.8311001,0.0,1.0
2011-10-28,20.26,20.72,19.91,20.05,6612700,15.1593723387609,15.5035634185156,14.8974878215563,15.0022416284381,8837654.95075575,0.0,1.0
2011-10-31,19.25,19.85,19.23,19.83,9295000,14.4036484462561,14.8525933328926,14.3886836167015,14.8376285033381,12422460.2306583,0.0,1.0
2011-11-01,18.21,18.75,17.8,17.98,13862000,13.6254773094194,14.0295277073923,13.3186983035511,13.453381769542,18526104.7571152,0.0,1.0
2011-11-02,18.99,19.34,18.54,18.76,7992700,14.2091056620469,14.4709901792515,13.8723969970695,14.0370101221695,10681979.3314237,0.0,1.0
2011-11-03,17.9,18.45,17.075,18.4,17148800,13.3935224513238,13.805055264074,12.7762232321986,13.7676431901876,22918804.303767,0.0,1.0
2011-11-04,17.83,18.02,17.5,17.85,5979200,13.3411455478829,13.4833114286511,13.0942258602328,13.3561103774374,7991003.14267374,0.0,1.0
2011-11-07,17.87,17.96,17.4,17.67,6458800,13.371075206992,13.4384169399875,13.01940171246,13.2214269114465,8631972.68830298,0.0,1.0
2011-11-08,17.95,18.22,17.5,18.06,8679100,13.4309345252102,13.6329597241966,13.0942258602328,13.5132410877602,11599330.2407646,0.0,1.0
2011-11-09,17.04,17.67,17.0,17.32,9851800,12.7500347804781,13.2214269114465,12.720105121369,12.9595423942418,13166605.0242496,0.0,1.0
2011-11-10,17.1,17.46,16.76,17.43,7074600,12.7949292691417,13.0642962011237,12.5405271667144,13.0418489567918,9454969.03150252,0.0,1.0
2011-11-11,17.59,17.8,17.4,17.45,9660400,13.1615675932283,13.3186983035511,13.01940171246,13.0568137863464,12910805.2514526,0.0,1.0
2011-11-14,17.53,17.58,17.21,17.4,6979500,13.1166731045646,13.154085178451,12.8772358316918,13.01940171246,9327871.02526951,0.0,1.0
2011-11-15,17.7,17.96,17.26,17.39,8819400,13.2438741557783,13.4384169399875,12.9146479055782,13.0119192976827,11786836.5527992,0.0,1.0
2011-11-16,17.59,18.02,17.28,17.37,9901800,13.1615675932283,13.4833114286511,12.9296127351327,12.9969544681282,13233428.3713752,0.0,1.0
2011-11-17,17.21,17.64,16.995,17.61,10667400,12.8772358316918,13.1989796671146,12.7163639139803,13.1765324227828,14256627.4625632,0.0,1.0
2011-11-18,17.27,17.57,16.99,17.33,6612100,12.9221303203554,13.1466027636737,12.7126227065917,12.9670248090191,8836853.07059025,0.0,1.0
2011-11-21,16.65,16.89,16.3,16.89,6538100,12.4582206041643,12.6377985588189,12.1963360869597,12.6377985588189,8737954.51684429,0.0,1.0
2011-11-22,16.36,16.745,16.27,16.55,5871700,12.2412305756233,12.5293035445484,12.1738888426278,12.3833964563916,7847332.94635362,0.0,1.0
2011-11-23,15.66,16.13,15.5,16.09,7468100,11.717461541214,12.069135035746,11.5977429047776,12.0392053766369,9980868.77338137,0.0,1.0
2011-11-25,15.46,15.96,15.43,15.55,3225800,11.5678132456685,11.9419339845323,11.5453660013367,11.635154978664,4311175.06315845,0.0,1.0
2011-11-28,16.44,16.49,16.08,16.08,6853300,12.3010898938415,12.3385019677279,12.0317229618596,12.0317229618596,9159208.89712439,0.0,1.0
2011-11-29,16.39,16.72,16.15,16.38,6724600,12.3385019677279,12.5869281818432,12.1578283574622,12.3309739006335,8932704.65801093,0.1,1.0
2011-11-30,17.76,17.77,17.01,17.12,8787200,13.3698471596612,13.3773752267556,12.805242127581,12.8880508656194,11672584.5954962,0.0,1.0
2011-12-01,17.87,17.96,17.37,17.54,5670800,13.4526558976997,13.5204085015493,13.0762525429795,13.2042296835844,7532876.5390727,0.0,1.0
2011-12-02,17.91,18.4,17.9,18.07,6469400,13.4827681660773,13.8516434537031,13.4752400989829,13.6032172395878,8593706.61668141,0.0,1.0
2011-12-05,18.5,18.9,18.255,18.4,6034100,13.9269241246471,14.2280468084233,13.7424864808342,13.8516434537031,8015470.53756414,0.0,1.0
2011-12-06,18.52,18.7,18.21,18.39,5249400,13.9419802588359,14.0774854665352,13.7086101789094,13.8441153866087,6973104.69496515,0.0,1.0
2011-12-07,18.73,18.82,18.04,18.32,6002600,14.1000696678184,14.167822271668,13.5806330383045,13.7914189169479,7973627.12729031,0.0,1.0
2011-12-08,17.2,18.52,17.08,18.51,14289800,12.9482754023746,13.9419802588359,12.8579385972418,13.9344521917415,18982030.607329,0.0,1.0
2011-12-09,17.49,17.59,17.12,17.12,8006400,13.1665893481123,13.2418700190564,12.8880508656194,12.8880508656194,10635399.3655978,0.0,1.0
2011-12-12,16.52,17.12,16.36,17.12,9162900,12.4363668399552,12.8880508656194,12.3159177664447,12.8880508656194,12171650.2856509,0.0,1.0
2011-12-13,16.12,17.0702,15.84,16.63,10726200,12.135244156179,12.8505610914893,11.9244582775357,12.5191755779936,14248278.9612403,0.0,1.0
2011-12-14,16.22,16.56,15.91,16.0,7614400,12.210524827123,12.4664791083328,11.9771547471965,12.0449073510462,10114681.3710791,0.0,1.0
2011-12-15,15.97,16.73,15.96,16.66,7179400,12.022323149763,12.5944562489376,12.0147950826685,12.5417597792768,9536843.80063101,0.0,1.0
2011-12-16,15.66,16.24,15.55,16.1,13341700,11.7889530698364,12.2255809613119,11.706144331798,12.1201880219902,17722610.3761985,0.0,1.0
2011-12-19,14.96,15.87,14.95,15.7,10824800,11.2619883732282,11.9470424788189,11.2544603061338,11.819065338214,14379255.4772085,0.0,1.0
2011-12-20,15.91,16.0,15.32,15.37,8623000,11.9771547471965,12.0449073510462,11.5329987886267,11.5706391240987,11454467.51718,0.0,1.0
2011-12-21,16.26,16.4,15.78,15.9,7362800,12.2406370955007,12.3460300348223,11.8792898749693,11.9696266801021,9780465.43378083,0.0,1.0
2011-12-22,16.62,16.68,16.25,16.33,4477500,12.5116475108992,12.5568159134656,12.2331090284063,12.2933335651615,5947741.88892185,0.0,1.0
2011-12-23,16.8,16.9,16.45,16.74,3276300,12.6471527185985,12.7224333895425,12.3836703702943,12.601984316032,4352113.17714676,0.0,1.0
2011-12-27,16.35,16.85,16.33,16.71,4843100,12.3083896993503,12.6847930540705,12.2933335651615,12.5794001147488,6433391.12054437,0.0,1.0
2011-12-28,16.07,16.36,15.965,16.36,4535200,12.097603820707,12.3159177664447,12.0185591162157,12.3159177664447,6024388.38964564,0.0,1.0
2011-12-29,16.39,16.45,16.04,16.09,2942700,12.3385019677279,12.3836703702943,12.0750196194238,12.1126599548958,3908971.53691353,0.0,1.0
2011-12-30,16.25,16.41,16.23,16.3,2858800,12.2331090284063,12.3535581019167,12.2180528942175,12.2707493638783,3797521.94573975,0.0,1.0
2012-01-03,16.81,16.95,16.67,16.68,6250100,12.6546807856929,12.7600737250145,12.5492878463712,12.5568159134656,8302396.77944174,0.0,1.0
2012-01-04,16.56,16.67,16.34,16.62,7204200,12.4664791083328,12.5492878463712,12.3008616322559,12.5116475108992,9569787.18395773,0.0,1.0
2012-01-05,16.7,16.88,16.16,16.38,8702000,12.5718720476544,12.7073772553537,12.1653564245566,12.3309739006335,11559408.1334222,0.0,1.0
2012-01-06,16.37,16.75,16.33,16.69,11505100,12.3234458335391,12.6095123831265,12.2933335651615,12.56434398056,15282940.3029,0.0,1.0
2012-01-09,16.69,16.87,16.46,16.81,11092200,12.56434398056,12.6998491882593,12.3911984373887,12.6546807856929,14734459.5377552,0.0,1.0
2012-01-10,17.65,17.78,16.96,16.96,9638900,13.2870384216228,13.38490329385,12.7676017921089,12.7676017921089,12803950.7075665,0.0,1.0
2012-01-11,17.89,18.0,17.36,17.49,7735600,13.4677120318885,13.5505207699269,13.0687244758851,13.1665893481123,10275678.873466,0.0,1.0
2012-01-12,18.21,18.215,17.725,18.01,5435800,13.7086101789094,13.7123742124566,13.3434989248308,13.5580488370213,7220711.41480769,0.0,1.0
2012-01-13,17.82,17.89,17.39,17.89,6612200,13.4150155622277,13.4677120318885,13.0913086771683,13.4677120318885,8783396.74325605,0.0,1.0
2012-01-17,17.65,18.2233,17.49,18.14,5609600,13.2870384216228,13.718622508145,13.1665893481123,13.6559137092486,7451580.77054071,0.0,1.0
2012-01-18,18.11,18.15,17.255,17.51,7464200,13.6333295079654,13.663441776343,12.9896797713938,13.1816454823011,9915161.36399562,0.0,1.0
2012-01-19,18.34,18.66,18.23,18.27,6106300,13.8064750511367,14.0473731981576,13.7236663130982,13.7537785814758,8111378.29063616,0.0,1.0
2012-01-20,18.53,18.93,18.315,18.37,8622600,13.9495083259303,14.2506310097065,13.7876548834007,13.8290592524199,11453936.1722876,0.0,1.0
2012-01-23,18.63,19.37,18.52,18.56,7516900,14.0247889968744,14.5818659618603,13.9419802588359,13.9720925272135,9985166.05356484,0.0,1.0
2012-01-24,18.6,18.73,18.25,18.38,4893100,14.0022047955912,14.1000696678184,13.738722447287,13.8365873195143,6499809.2320901,0.0,1.0
2012-01-25,18.2,18.56,18.02,18.5,8725400,13.701082111815,13.9720925272135,13.5655769041157,13.9269241246471,11590491.8096256,0.0,1.0
2012-01-26,17.56,18.39,17.48,18.29,13593100,13.2192858177732,13.8441153866087,13.1590612810179,13.7688347156646,18056560.6410505,0.0,1.0
2012-01-27,17.57,17.66,17.15,17.25,7642900,13.2268138848676,13.2945664887172,12.9106350669026,12.9859157378466,10152539.6946601,0.0,1.0
2012-01-30,17.46,17.57,17.165,17.32,5483600,13.1440051468291,13.2268138848676,12.9219271675442,13.0386122075075,7284207.12944543,0.0,1.0
2012-01-31,17.52,17.75,17.39,17.6,5194900,13.1891735493955,13.3623190925668,13.0913086771683,13.2493980861508,6900708.95338029,0.0,1.0
2012-02-01,18.21,18.41,17.69,17.71,7365500,13.7086101789094,13.8591715207975,13.3171506900004,13.3322068241892,9784052.01180434,0.0,1.0
2012-02-02,18.52,18.74,18.3,18.38,5351300,13.9419802588359,14.1075977349128,13.776362782759,13.8365873195143,7108464.80629538,0.0,1.0
2012-02-03,19.37,19.49,18.88,18.88,7605900,14.5818659618603,14.6722027669931,14.2129906742345,14.2129906742345,10103390.2921163,0.0,1.0
2012-02-06,19.33,19.34,19.0,19.21,8199200,14.5517536934826,14.559281760577,14.3033274793673,14.4614168883498,10891507.6037182,0.0,1.0
2012-02-07,19.12,19.4,18.92,19.22,9998000,14.3936642845002,14.6044501631435,14.2431029426121,14.4689449554442,13280965.584688,0.0,1.0
2012-02-08,20.58,21.12,19.4,19.4,30904200,15.4927620802831,15.8992777033809,14.6044501631435,14.6044501631435,41051972.056643,0.0,1.0
2012-02-09,20.42,21.1,20.13,20.73,11999600,15.3723130067727,15.8842215691921,15.153999061035,15.6056830866992,15939815.4260874,0.0,1.0
2012-02-10,19.9,20.21,19.85,20.1199,8124900,14.9808535178637,15.2142235977902,14.9432131823916,15.1463957132696,10792810.2899611,0.0,1.0
2012-02-13,20.23,20.32,19.98,20.24,6349700,15.229279731979,15.2970323358286,15.0410780546189,15.2368077990734,8434701.65764088,0.0,1.0
2012-02-14,19.81,20.2,19.5,20.06,9682500,14.913100914014,15.2066955306958,14.6797308340875,15.1013025913741,12861867.3008344,0.0,1.0
2012-02-15,20.27,20.95,20.17,20.79,13894300,15.2593920003566,15.7713005627761,15.1841113294126,15.6508514892656,18456663.3450021,0.0,1.0
2012-02-16,21.19,21.28,20.13,20.19,12799100,15.9519741730418,16.0197267768914,15.153999061035,15.1991674636014,17001841.029704,0.0,1.0
2012-02-17,21.65,21.77,20.9,21.41,16535900,16.2982652593843,16.3886020645172,15.733660227304,16.1175916491186,21965665.0141872,0.0,1.0
2012-02-21,20.96,21.82,20.81,21.82,12863900,15.7788286298705,16.4262423999892,15.6659076234544,16.4262423999892,17087918.9022673,0.0,1.0
2012-02-22,20.11,21.0,20.1,20.86,14165700,15.1389429268461,15.8089408982481,15.1314148597517,15.7035479589264,18817180.8544725,0.0,1.0
2012-02-23,20.6,20.86,20.23,20.23,8027100,15.5078182144719,15.7035479589264,15.229279731979,15.229279731979,10662896.4637777,0.0,1.0
2012-02-24,20.48,20.75,20.38,20.7101,5228900,15.4174814093391,15.620739220888,15.342200738395,15.5907022331813,6945873.26923137,0.0,1.0
2012-02-27,20.49,20.58,20.08,20.22,5700800,15.4250094764335,15.4927620802831,15.1163587255629,15.2217516648846,7572727.40600015,0.0,1.0
2012-02-28,20.63,20.68,20.3,20.5,7708600,15.5304024157551,15.5680427512272,15.2819762016398,15.4325375435279,10239813.0932313,0.0,1.0
2012-02-29,20.71,20.93,20.46,20.68,8582100,15.5906269525104,15.7562444285873,15.4024252751503,15.5680427512272,11400137.5019355,0.0,1.0
2012-03-01,20.66,20.97,20.51,20.69,7460400,15.6282672879824,15.8627669423519,15.5147997132875,15.6509608029214,9862377.0095436,0.1,1.0
2012-03-02,20.42,20.84,20.31,20.53,5718000,15.4467191684705,15.7644283776163,15.3635096136942,15.5299287232468,7558987.68706374,0.0,1.0
2012-03-05,20.13,20.43,20.05,20.36,5894500,15.2273485240603,15.4542836734502,15.166832484223,15.4013321385925,7792314.25697748,0.0,1.0
2012-03-06,19.35,19.97,19.27,19.9,9779900,14.6373171356466,15.1063164443857,14.5768010958093,15.0533649095281,12928671.5076451,0.0,1.0
2012-03-07,19.49,19.63,19.3,19.48,6139900,14.7432202053619,14.8491232750772,14.5994946107483,14.7356557003822,8116724.11678956,0.0,1.0
2012-03-08,19.92,19.95,19.34,19.69,7963200,15.0684939194874,15.0911874344264,14.629752630667,14.8945103049551,10527060.2919947,0.0,1.0
2012-03-09,20.07,20.37,19.84,19.87,7009200,15.1819614941823,15.4088966435722,15.0079778796501,15.0306713945891,9265907.04724856,0.0,1.0
2012-03-12,20.05,20.2,19.67,20.04,5087800,15.166832484223,15.2803000589179,14.8793812949958,15.1592679792433,6725886.24593265,0.0,1.0
2012-03-13,20.86,20.9,20.145,20.21,6565500,15.7795573875756,15.8098154074943,15.2386952815298,15.2878645638976,8679351.81172038,0.0,1.0
2012-03-14,20.8,21.15,20.62,20.8,6322600,15.7341703576977,15.9989280319858,15.5980092680637,15.7341703576977,8358246.86083056,0.0,1.0
2012-03-15,21.69,21.83,20.76,20.83,10215500,16.4074113008876,16.5133143706029,15.703912337779,15.7568638726367,13504518.8382651,0.0,1.0
2012-03-16,21.83,21.87,21.46,21.71,8730700,16.5133143706029,16.5435723905215,16.2334276863554,16.4225403108469,11541667.3311381,0.0,1.0
2012-03-19,21.7,22.0,21.57,21.82,6779000,16.4149758058673,16.6419109552571,16.3166372411317,16.5057498656232,8961591.03368399,0.0,1.0
2012-03-20,21.71,21.75,21.21,21.5,4593100,16.4225403108469,16.4527983307656,16.0443150618638,16.263685706274,6071910.86838975,0.0,1.0
2012-03-21,22.02,23.29,21.93,22.93,35275200,16.6570399652165,17.6177320976336,16.5889594203995,17.3454099183657,46632529.2862383,0.0,1.0
2012-03-22,21.3,21.92,21.13,21.75,12812300,16.1123956066808,16.5813949154199,15.9837990220265,16.4527983307656,16937393.8340271,0.0,1.0
2012-03-23,21.41,21.54,21.17,21.4399,6924400,16.1956051614571,16.2939437261927,16.0140570419452,16.2182230313463,9153804.53660442,0.0,1.0
2012-03-26,22.01,22.04,21.54,21.68,6605300,16.6494754602368,16.6721689751758,16.2939437261927,16.399846795908,8731965.96176323,0.0,1.0
2012-03-27,21.5,22.14,21.49,22.1399,5118900,16.263685706274,16.7478140249724,16.2561212012944,16.7477383799226,6766999.31292597,0.0,1.0
2012-03-28,21.35,21.735,20.83,21.44,9473900,16.1502181315791,16.4414515732961,15.7568638726367,16.2182986763961,12524150.6555567,0.0,1.0
2012-03-29,21.03,21.15,20.65,21.06,7398700,15.9081539722299,15.9989280319858,15.6207027830027,15.9308474871689,9780811.85734147,0.0,1.0
2012-03-30,21.08,21.34,20.87,21.33,4161300,15.9459764971282,16.1426536265994,15.7871218925553,16.1350891216198,5501086.99933165,0.0,1.0
2012-04-02,21.95,22.37,21.07,21.21,13622500,16.6040884303588,16.9217976395047,15.9384119921486,16.0443150618638,18008448.7175631,0.0,1.0
2012-04-03,21.66,21.95,21.29,21.83,8470500,16.3847177859486,16.6040884303588,16.1048311017011,16.5133143706029,11197692.410506,0.0,1.0
2012-04-04,21.2,21.4,20.8,21.32,7510900,16.0367505568842,16.1880406564774,15.7341703576977,16.1275246166401,9929136.16977386,0.0,1.0
2012-04-05,21.04,21.19,20.7,21.02,8599800,15.9157184772096,16.0291860519045,15.658525307901,15.9005894672502,11368622.2999669,0.0,1.0
2012-04-09,20.4,20.625,20.3,20.46,4523600,15.4315901585112,15.6017915205536,15.3559451087146,15.4769771883891,5980034.40035003,0.0,1.0
2012-04-10,19.8,20.46,19.73,20.37,6841300,14.9777198597314,15.4769771883891,14.9247683248738,15.4088966435722,9043949.36402751,0.0,1.0
2012-04-11,19.95,20.32,19.835,20.11,4776000,15.0911874344264,15.3710741186739,15.0041956271603,15.212219514101,6313698.00514452,0.0,1.0
2012-04-12,20.57,20.62,20.0,20.11,4237500,15.5601867431654,15.5980092680637,15.1290099593247,15.212219514101,5601820.62328309,0.0,1.0
2012-04-13,20.15,20.5,20.03,20.44,5246300,15.2424775340196,15.5072352083078,15.1517034742637,15.4618481784298,6935417.4716059,0.0,1.0
2012-04-16,20.1,20.39,19.78,20.39,5225000,15.2046550091213,15.4240256535315,14.9625908497721,15.4240256535315,6907259.64758798,0.0,1.0
2012-04-17,20.54,20.68,20.21,20.33,4037300,15.5374932282264,15.6433962979417,15.2878645638976,15.3786386236535,5337163.51678603,0.0,1.0
2012-04-18,20.06,20.34,19.98,20.29,5645900,15.1743969892027,15.3862031286332,15.1138809493654,15.3483806037349,7463674.11374485,0.0,1.0
2012-04-19,20.07,20.2,19.82,20.1,5055600,15.1819614941823,15.2803000589179,14.9928488696908,15.2046550091213,6683319.01901355,0.0,1.0
2012-04-20,20.04,20.33,19.98,20.24,5135800,15.1592679792433,15.3786386236535,15.1138809493654,15.3105580788366,6789340.49724065,0.0,1.0
2012-04-23,20.14,20.17,19.58,19.65,5010000,15.23491302904,15.2576065439789,14.8113007501789,14.8642522850365,6623037.48027094,0.0,1.0
2012-04-24,20.37,20.57,20.12,20.19,4030000,15.4088966435722,15.5601867431654,15.2197840190806,15.2727355539383,5327513.18273292,0.0,1.0
2012-04-25,20.75,20.84,20.3,20.62,4732900,15.6963478327994,15.7644283776163,15.3559451087146,15.5980092680637,6256721.37532422,0.0,1.0
2012-04-26,20.78,20.86,20.5,20.63,5224200,15.7190413477383,15.7795573875756,15.5072352083078,15.6055737730434,6906202.07673286,0.0,1.0
2012-04-27,20.77,20.94,20.5,20.89,3962100,15.7114768427587,15.8400734274129,15.5072352083078,15.8022509025146,5237751.8564035,0.0,1.0
2012-04-30,20.55,20.7,20.36,20.66,2546500,15.5450577332061,15.658525307901,15.4013321385925,15.6282672879824,3366380.22824551,0.0,1.0
2012-05-01,20.86,21.165,20.41,20.54,5375100,15.7795573875756,16.0102747894553,15.4391546634908,15.5374932282264,7105686.37928234,0.0,1.0
2012-05-02,20.43,20.72,20.255,20.7,4513000,15.4542836734502,15.6736543178604,15.3219048363061,15.658525307901,5966021.58651952,0.0,1.0
2012-05-03,19.93,20.62,19.7,20.35,9043600,15.076058424467,15.5980092680637,14.9020748099348,15.3937676336129,11955309.731852,0.0,1.0
2012-05-04,19.66,19.84,19.31,19.79,6425500,14.8718167900162,15.0079778796501,14.607059115728,14.9701553547518,8494276.91207204,0.0,1.0
2012-05-07,19.67,19.81,19.29,19.54,4621700,14.8793812949958,14.9852843647111,14.5919301057687,14.7810427302602,6109719.02646075,0.0,1.0
2012-05-08,19.7,19.74,19.27,19.5,5875100,14.9020748099348,14.9323328298535,14.5768010958093,14.7507847103416,7766668.16374051,0.0,1.0
2012-05-09,19.72,19.93,19.26,19.39,8844100,14.9172038198941,15.076058424467,14.5692365908297,14.6675751555653,11691577.9998532,0.0,1.0
2012-05-10,19.75,20.19,19.7,19.94,5237800,14.9398973348331,15.2727355539383,14.9020748099348,15.0836229294467,6924180.78127012,0.0,1.0
2012-05-11,19.73,19.94,19.28,19.39,5372000,14.9247683248738,15.0836229294467,14.584365600789,14.6675751555653,7101588.29221868,0.0,1.0
2012-05-14,19.09,19.52,19.05,19.43,7527700,14.4406400061754,14.7659137203009,14.4103819862568,14.6978331754839,9951345.15773168,0.0,1.0
2012-05-15,18.9,19.4,18.83,19.28,10582300,14.2969144115618,14.6751396605449,14.2439628767042,14.584365600789,13989415.0753436,0.0,1.0
2012-05-16,18.26,19.2,18.24,19.1,10871600,13.8127860928634,14.5238495609517,13.7976570829041,14.4482045111551,14371859.1358311,0.0,1.0
2012-05-17,17.3,18.24,17.3,18.23,12277400,13.0865936148159,13.7976570829041,13.0865936148159,13.7900925779244,16230275.5210136,0.0,1.0
2012-05-18,17.07,17.48,16.68,17.33,15766400,12.9126100002836,13.2227547044498,12.6175943060768,13.1092871297548,20842606.4129629,0.0,1.0
2012-05-21,17.19,17.3,16.62,16.92,6689700,13.0033840600396,13.0865936148159,12.5722072761988,12.7991424255887,8843539.68697974,0.0,1.0
2012-05-22,17.1,17.48,16.95,17.28,8109300,12.9353035152226,13.2227547044498,12.8218359405277,13.0714646048565,10720199.1694134,0.0,1.0
2012-05-23,17.26,17.35,16.7375,16.9,6500000,13.0563355948972,13.1244161397142,12.6610902097098,12.7840134156294,8592763.19795634,0.0,1.0
2012-05-24,17.24,17.38,16.95,17.33,4745300,13.0412065849379,13.1471096546531,12.8218359405277,13.1092871297548,6273113.72357879,0.0,1.0
2012-05-25,17.33,17.47,17.07,17.14,5570000,13.1092871297548,13.2151901994701,12.9126100002836,12.9655615351413,7363337.07886414,0.0,1.0
2012-05-29,17.73,17.73,17.36,17.38,5146900,13.4118673289413,13.4118673289413,13.1319806446938,13.1471096546531,6804014.29285563,0.0,1.0
2012-05-30,16.93,17.36,16.92,17.36,6340100,12.882351980365,13.2095469804569,12.8747427943163,13.2095469804569,8332165.83148808,0.1,1.0
2012-05-31,16.82,17.0,16.54,16.97,7300400,12.7986509338298,12.9356162827055,12.5855937244676,12.9127887245596,9594193.06260087,0.0,1.0
2012-06-01,16.18,16.485,16.16,16.33,7844300,12.3116630267162,12.5437432012,12.2964446546189,12.4258008174459,10308986.992625,0.0,1.0
2012-06-04,16.1,16.39,16.015,16.3,4550900,12.250789538327,12.4714559337378,12.1861114569135,12.4029732593,5980797.38214211,0.0,1.0
2012-06-05,16.29,16.47,16.02,16.03,4731500,12.3953640732513,12.5323294221271,12.1899160499378,12.1975252359864,6218142.08477565,0.0,1.0
2012-06-06,17.16,17.19,16.42,16.47,7782000,13.0573632594839,13.0801908176299,12.4942834918838,12.5323294221271,10227112.2696236,0.0,1.0
2012-06-07,17.29,17.77,17.23,17.44,9778000,13.1562826781164,13.5215236084516,13.1106275618245,13.2704204688461,12850257.4880981,0.0,1.0
2012-06-08,17.17,17.24,16.91,17.15,5880400,13.0649724455326,13.1182367478731,12.8671336082677,13.0497540734353,7728027.62661196,0.0,1.0
2012-06-11,16.69,17.52,16.66,17.47,4342900,12.6997315151974,13.3312939572353,12.6769039570514,13.2932480269921,5707443.57180006,0.0,1.0
2012-06-12,16.99,17.05,16.74,16.74,4789600,12.9280070966569,12.9736622129488,12.7377774454406,12.7377774454406,6294497.1635298,0.0,1.0
2012-06-13,16.76,17.14,16.67,16.88,4354800,12.7529958175379,13.0421448873866,12.6845131431001,12.8443060501217,5723082.56383407,0.0,1.0
2012-06-14,16.88,17.04,16.74,16.83,4789300,12.8443060501217,12.9660530269001,12.7377774454406,12.8062601198785,6294102.90322645,0.0,1.0
2012-06-15,17.01,17.02,16.78,17.02,5528800,12.9432254687542,12.9508346548028,12.7682141896352,12.9508346548028,7265954.55105303,0.0,1.0
2012-06-18,16.68,16.93,16.6,16.82,5345300,12.6921223291487,12.882351980365,12.6312488407595,12.7986509338298,7024798.66548688,0.0,1.0
2012-06-19,17.27,17.34,16.83,16.83,4157400,13.1410643060191,13.1943286083596,12.8062601198785,12.8062601198785,5463659.28421138,0.0,1.0
2012-06-20,17.36,17.57,17.17,17.27,4872700,13.2095469804569,13.3693398874786,13.0649724455326,13.1410643060191,6403707.26756552,0.0,1.0
2012-06-21,16.75,17.57,16.72,17.41,4307800,12.7453866314893,13.3693398874786,12.7225590733433,13.2475929107002,5661315.11630484,0.0,1.0
2012-06-22,17.02,17.07,16.77,16.87,4794600,12.9508346548028,12.9888805850461,12.7606050035866,12.8366968640731,6301068.16858612,0.0,1.0
2012-06-25,16.35,16.79,16.29,16.79,5001000,12.4410191895432,12.7758233756839,12.3953640732513,12.7758233756839,6572319.25731016,0.0,1.0
2012-06-26,16.53,16.64,16.3,16.44,4686100,12.577984538419,12.6616855849541,12.4029732593,12.5095018639811,6158477.35886441,0.0,1.0
2012-06-27,16.94,16.99,16.49,16.59,3768500,12.8899611664136,12.9280070966569,12.5475477942244,12.6236396547109,4952566.51093247,0.0,1.0
2012-06-28,16.96,17.0,16.555,16.73,5137600,12.9051795385109,12.9356162827055,12.5970075035406,12.730168259392,6751839.11544823,0.0,1.0
2012-06-29,17.63,17.64,17.33,17.45,6109500,13.4149950037705,13.4226041898191,13.186719422311,13.2780296548948,8029111.07829159,0.0,1.0
2012-07-02,17.45,17.84,17.25,17.7,4632800,13.2780296548948,13.5747879107921,13.1258459339218,13.468259306111,6088430.44496428,0.0,1.0
2012-07-03,17.79,17.97,17.38,17.46,3236100,13.5367419805489,13.6737073294246,13.2247653525542,13.2856388409434,4252885.89253775,0.0,1.0
2012-07-05,17.26,17.65,17.24,17.58,4456500,13.1334551199704,13.4302133758678,13.1182367478731,13.3769490735272,5856736.8066792,0.0,1.0
2012-07-06,17.01,17.045,16.7,17.02,5850000,12.9432254687542,12.9698576199244,12.707340701246,12.9508346548028,7688075.91586966,0.0,1.0
2012-07-09,16.82,17.0,16.61,16.97,3911900,12.7986509338298,12.9356162827055,12.6388580268082,12.9127887245596,5141022.93594712,0.0,1.0
2012-07-10,16.69,17.16,16.59,16.95,6387800,12.6997315151974,13.0573632594839,12.6236396547109,12.8975703524623,8394853.21972516,0.0,1.0
2012-07-11,16.7,16.85,16.565,16.68,5241200,12.707340701246,12.8214784919758,12.6046166895892,12.6921223291487,6887990.34021474,0.0,1.0
2012-07-12,16.36,16.55,16.14,16.52,7254300,12.4486283755919,12.5932029105163,12.2812262825216,12.5703753523703,9533608.39598178,0.0,1.0
2012-07-13,16.88,16.94,16.4,16.44,4996800,12.8443060501217,12.8899611664136,12.4790651197865,12.5095018639811,6566799.61306285,0.0,1.0
2012-07-16,16.55,16.82,16.41,16.74,3329700,12.5932029105163,12.7986509338298,12.4866743058351,12.7377774454406,4375895.10719166,0.0,1.0
2012-07-17,16.84,16.84,16.12,16.62,9526100,12.8138693059271,12.8138693059271,12.2660079104243,12.6464672128568,12519210.2533618,0.0,1.0
2012-07-18,16.88,17.085,16.69,16.73,6893900,12.8443060501217,13.000294364119,12.6997315151974,12.730168259392,9059970.35152377,0.0,1.0
2012-07-19,16.86,16.95,16.68,16.88,5032900,12.8290876780244,12.8975703524623,12.6921223291487,12.8443060501217,6614242.26956933,0.0,1.0
2012-07-20,16.27,16.7,16.22,16.69,5820300,12.380145701154,12.707340701246,12.3420997709108,12.6997315151974,7649044.1458353,0.0,1.0
2012-07-23,16.08,16.15,15.65,15.95,8292600,12.2355711662297,12.2888354685702,11.9083761661377,12.1366517475972,10898143.3059728,0.0,1.0
2012-07-24,15.93,16.15,15.66,16.07,5121700,12.1214333754999,12.2888354685702,11.9159853521864,12.227961980181,6730943.31936921,0.0,1.0
2012-07-25,15.97,16.17,15.86,16.03,6511000,12.1518701196945,12.3040538406675,12.0681690731594,12.1975252359864,8556762.78431242,0.0,1.0
2012-07-26,16.16,16.39,16.0,16.33,7037600,12.2964446546189,12.4714559337378,12.1746976778405,12.4258008174459,9248821.03684179,0.0,1.0
2012-07-27,16.45,16.57,16.18,16.37,8527400,12.5171110500297,12.6084212826136,12.3116630267162,12.4562375616405,11206717.7034166,0.0,1.0
2012-07-30,16.38,16.62,16.27,16.4,7338900,12.4638467476892,12.6464672128568,12.380145701154,12.4790651197865,9644789.80153436,0.0,1.0
2012-07-31,16.45,16.56,16.235,16.35,9082900,12.5171110500297,12.6008120965649,12.3535135499838,12.4410191895432,11936756.3651715,0.0,1.0
2012-08-01,16.32,16.89,16.25,16.66,9313900,12.4181916313973,12.8519152361704,12.3649273290567,12.6769039570514,12240336.7987724,0.0,1.0
2012-08-02,16.16,16.9,15.65,15.78,12547900,12.2964446546189,12.859524422219,11.9083761661377,12.0072955847702,16490462.8691865,0.0,1.0
2012-08-03,16.91,17.03,16.45,16.45,10376900,12.8671336082677,12.9584438408515,12.5171110500297,12.5171110500297,13637332.4737415,0.0,1.0
2012-08-06,17.12,17.37,16.96,16.98,8046400,13.0269265152893,13.2171561665056,12.9051795385109,12.9203979106082,10574587.0170007,0.0,1.0
2012-08-07,17.16,17.59,17.14,17.26,8094400,13.0573632594839,13.3845582595759,13.0421448873866,13.1334551199704,10637668.6655411,0.0,1.0
2012-08-08,17.07,17.24,17.03,17.08,6973800,12.9888805850461,13.1182367478731,12.9584438408515,12.9964897710947,9164975.0123234,0.0,1.0
2012-08-09,17.3,17.57,17.07,17.09,5428000,13.163891864165,13.3693398874786,12.9888805850461,13.0040989571434,7133483.08911807,0.0,1.0
2012-08-10,17.41,17.48,17.11,17.15,4728700,13.2475929107002,13.3008572130407,13.0193173292407,13.0497540734353,6214462.32194409,0.0,1.0
2012-08-13,17.36,17.56,17.26,17.33,4236600,13.2095469804569,13.3617307014299,13.1334551199704,13.186719422311,5567744.00430317,0.0,1.0
2012-08-14,17.28,17.54,17.17,17.29,5578900,13.1486734920677,13.3465123293326,13.0649724455326,13.1562826781164,7331796.02171717,0.0,1.0
2012-08-15,17.54,17.59,17.15,17.24,4302600,13.3465123293326,13.3845582595759,13.0497540734353,13.1182367478731,5654481.27104632,0.0,1.0
2012-08-16,17.78,17.88,17.5,17.52,6148800,13.5291327945002,13.6052246549867,13.316075585138,13.3312939572353,8080759.17803413,0.0,1.0
2012-08-17,17.71,17.95,17.64,17.8,4317100,13.4758684921597,13.6584889573273,13.4226041898191,13.5443511665975,5673537.18570957,0.0,1.0
2012-08-20,18.12,18.15,17.61,17.61,7399600,13.7878451201544,13.8106726783003,13.3997766316732,13.3997766316732,9724561.8029178,0.0,1.0
2012-08-21,18.55,18.74,18.13,18.2,11851700,14.1150401202463,14.2596146551707,13.795454306203,13.8487186085436,15575516.1251475,0.0,1.0
2012-08-22,18.23,18.65,18.12,18.45,6377200,13.8715461666895,14.1911319807328,13.7878451201544,14.0389482597598,8380922.68900584,0.0,1.0
2012-08-23,18.01,18.34,17.99,18.17,3907800,13.7041440736192,13.9552472132247,13.6889257015219,13.8258910503976,5135634.71180095,0.0,1.0
2012-08-24,18.15,18.22,17.9,17.91,4011200,13.8106726783003,13.8639369806409,13.620443027084,13.6280522131327,5271523.09636521,0.0,1.0
2012-08-27,17.94,18.2299,17.9,18.2,3684900,13.6508797712786,13.871470074829,13.620443027084,13.8487186085436,4842699.30639116,0.0,1.0
2012-08-28,17.8,18.15,17.8,17.84,3748100,13.5443511665975,13.8106726783003,13.5443511665975,13.5747879107921,4925756.81030278,0.0,1.0
2012-08-29,17.81,17.91,17.69,17.78,4185500,13.5519603526462,13.6280522131327,13.4606501200624,13.5291327945002,5500588.33262778,0.0,1.0
2012-08-30,17.75,17.845,17.415,17.58,5588600,13.5823970968408,13.655091616514,13.3260532643089,13.4523121668992,7303397.86804443,0.1,1.0
2012-08-31,17.93,18.07,17.77,17.88,6101500,13.7201340814848,13.827262847319,13.5977012062457,13.6818738079726,7973675.35552252,0.0,1.0
2012-09-04,17.7,18.04,17.6401,17.89,6679600,13.5441368233286,13.8043066832117,13.4983010156609,13.689525862675,8729158.71584824,0.0,1.0
2012-09-05,18.05,18.45,18.03,18.11,11341100,13.8119587379142,14.118040926012,13.7966546285093,13.8578710661288,14820986.5728946,0.0,1.0
2012-09-06,18.62,18.84,18.15,18.2,9080400,14.2481258559536,14.4164710594074,13.8884792849386,13.9267395584508,11866616.684141,0.0,1.0
2012-09-07,19.47,19.64,18.75,18.77,10917900,14.8985505056614,15.028635435603,14.3476025670853,14.3629066764902,14267932.5025091,0.0,1.0
2012-09-10,19.04,19.47,19.02,19.35,7935200,14.5695121534563,14.8985505056614,14.5542080440514,14.8067258492321,10370025.1874362,0.0,1.0
2012-09-11,19.22,19.3,19.06,19.1,5892800,14.7072491381003,14.7684655757198,14.5848162628612,14.6154244816709,7700938.15209752,0.0,1.0
2012-09-12,19.33,19.56,19.27,19.37,7233400,14.7914217398272,14.9674189979834,14.7455094116125,14.822029958637,9452885.89963722,0.0,1.0
2012-09-13,19.91,19.99,18.96,19.32,11524800,15.235240912569,15.2964573501886,14.5082957158367,14.7837696851247,15061052.8128044,0.0,1.0
2012-09-14,20.34,20.69,19.96,20.0,9032900,15.5642792647742,15.8321011793598,15.2735011860813,15.304109404891,11804541.8534621,0.0,1.0
2012-09-17,20.02,20.33,19.91,20.24,4635200,15.3194135142959,15.5566272100717,15.235240912569,15.4877587177497,6057458.00342834,0.0,1.0
2012-09-18,19.68,20.0,19.56,19.93,7071800,15.0592436544128,15.304109404891,14.9674189979834,15.2505450219739,9241700.79147489,0.0,1.0
2012-09-19,19.67,19.98,19.65,19.8,4412300,15.0515915997103,15.2888052954861,15.0362874903054,15.1510683108421,5766163.69272672,0.0,1.0
2012-09-20,19.25,19.47,19.14,19.44,7208000,14.7302053022076,14.8985505056614,14.6460327004807,14.8755943415541,9419692.20070579,0.0,1.0
2012-09-21,19.39,19.53,19.23,19.45,8435200,14.8373340680419,14.9444628338761,14.7149011928027,14.8832463962565,11023444.4577404,0.0,1.0
2012-09-24,19.35,19.53,19.27,19.27,5721000,14.8067258492321,14.9444628338761,14.7455094116125,14.7455094116125,7476423.29082099,0.0,1.0
2012-09-25,18.81,19.49,18.76,19.39,6878900,14.3935148953,14.9138546150663,14.3552546217878,14.8373340680419,8989611.63699154,0.0,1.0
2012-09-26,18.68,18.88,18.57,18.81,5278100,14.2940381841682,14.4470792782171,14.2098655824413,14.3935148953,6897624.50118552,0.0,1.0
2012-09-27,19.3,19.45,19.0,19.21,12411700,14.7684655757198,14.8832463962565,14.5389039346465,14.6995970833978,16220087.9144701,0.0,1.0
2012-09-28,19.44,19.9,19.38,19.58,19134600,14.8755943415541,15.2275888578666,14.8296820133394,14.9827231073883,25005832.7391266,0.0,1.0
2012-10-01,19.41,19.99,19.37,19.69,12254400,14.8526381774467,15.2964573501886,14.822029958637,15.0668957091152,16014522.2120324,0.0,1.0
2012-10-02,19.69,19.71,19.45,19.54,7566300,15.0668957091152,15.0821998185201,14.8832463962565,14.9521148885785,9887932.4498058,0.0,1.0
2012-10-03,19.85,19.87,19.57,19.72,6372400,15.1893285843544,15.2046326937592,14.9750710526859,15.0898518732226,8327697.91617332,0.0,1.0
2012-10-04,20.75,20.78,19.95,19.95,12944200,15.8780135075744,15.9009696716818,15.2658491313788,15.2658491313788,16915979.4373441,0.0,1.0
2012-10-05,21.2,21.68,21.02,21.02,17406600,16.2223559691845,16.5896545949019,16.0846189845405,16.0846189845405,22747615.7409552,0.0,1.0
2012-10-08,21.29,21.36,20.94,21.03,5614400,16.2912244615065,16.3447888444236,16.0234025469209,16.0922710392429,7337114.30239214,0.0,1.0
2012-10-09,20.98,21.41,20.9,21.3,8054400,16.0540107657307,16.3830491179359,15.9927943281111,16.298876516209,10525800.3414768,0.0,1.0
2012-10-10,21.02,21.2,20.87,21.0,8741400,16.0846189845405,16.2223559691845,15.9698381640038,16.0693148751356,11423598.4188748,0.0,1.0
2012-10-11,21.5,21.69,21.16,21.31,8768500,16.4519176102579,16.5973066496043,16.1917477503747,16.3065285709114,11459013.7433253,0.0,1.0
2012-10-12,21.33,21.55,21.065,21.34,7260000,16.3218326803163,16.4901778837701,16.1190532307015,16.3294847350187,9487647.80481741,0.0,1.0
2012-10-15,21.56,21.59,21.28,21.44,4573000,16.4978299384725,16.5207861025799,16.2835724068041,16.4060052820432,5976172.6462025,0.0,1.0
2012-10-16,21.9,22.05,21.65,21.75,7107600,16.7579997983557,16.8727806188924,16.5666984307945,16.643218977819,9288485.61122868,0.0,1.0
2012-10-17,22.09,22.24,21.82,21.92,7697500,16.9033888377021,17.0181696582388,16.6967833607361,16.7733039077606,10059389.6663336,0.0,1.0
2012-10-18,22.52,22.63,22.01,22.02,9632300,17.2324271899073,17.3165997916342,16.8421724000826,16.849824454785,12587860.8747029,0.0,1.0
2012-10-19,22.08,22.52,21.89,22.48,8601900,16.8957367829997,17.2324271899073,16.7503477436532,17.2018189710975,11241294.4424599,0.0,1.0
2012-10-22,22.07,22.21,21.7,22.07,4624100,16.8880847282973,16.9952134941315,16.6049587043068,16.8880847282973,6042952.09562756,0.0,1.0
2012-10-23,21.85,21.94,21.48,21.62,7263200,16.7197395248435,16.7886080171655,16.436613500853,16.5437422666872,9491829.68814734,0.0,1.0
2012-10-24,22.09,22.4,21.95,22.11,6560200,16.9033888377021,17.140602533478,16.7962600718679,16.918692947107,8573122.19409964,0.0,1.0
2012-10-25,22.48,22.67,22.09,22.43,7156700,17.2018189710975,17.347208010444,16.9033888377021,17.1635586975853,9352651.38357258,0.0,1.0
2012-10-26,21.71,22.42,21.58,22.42,10027300,16.6126107590092,17.1559066428829,16.5131340478774,17.1559066428829,13104062.0982432,0.0,1.0
2012-10-31,21.71,21.85,21.28,21.5,7283500,16.6126107590092,16.7197395248435,16.2835724068041,16.4519176102579,9518358.51052173,0.0,1.0
2012-11-01,21.92,22.2,21.73,21.87,7059900,16.7733039077606,16.987561439429,16.6279148684141,16.7350436342483,9226149.41284165,0.0,1.0
2012-11-02,21.26,22.1,20.85,21.41,12750400,16.2682682973992,16.9110408924046,15.9545340545989,16.3830491179359,16662714.1281741,0.0,1.0
2012-11-05,21.44,21.52,20.98,21.25,4877900,16.4060052820432,16.4672217196628,16.0540107657307,16.2606162426967,6374627.717234,0.0,1.0
2012-11-06,21.72,21.91,21.48,21.5,5286300,16.6202628137117,16.7656518530581,16.436613500853,16.4519176102579,6908340.57721848,0.0,1.0
2012-11-07,20.78,21.33,20.76,21.32,7960400,15.9009696716818,16.3218326803163,15.8856655622769,16.3141806256138,10402957.5186596,0.0,1.0
2012-11-08,20.44,21.24,20.44,20.86,5425600,15.6407998117986,16.2529641879943,15.6407998117986,15.9621861093013,7090383.18592528,0.0,1.0
2012-11-09,20.81,21.02,20.31,20.46,5939700,15.9239258357891,16.0846189845405,15.5413231006668,15.6561039212035,7762228.87965208,0.0,1.0
2012-11-12,20.89,20.98,20.68,20.96,4680500,15.9851422734087,16.0540107657307,15.8244491246573,16.0387066563258,6116657.78931789,0.0,1.0
2012-11-13,20.55,20.99,20.51,20.64,4446300,15.7249724135255,16.0616628204331,15.6943641947158,15.7938409058475,5810596.20310741,0.0,1.0
2012-11-14,20.23,20.74,20.14,20.65,4710300,15.4801066630473,15.870361452872,15.4112381707253,15.80149296055,6155601.57782802,0.0,1.0
2012-11-15,20.44,20.75,20.22,20.29,6923600,15.6407998117986,15.8780135075744,15.4724546083448,15.526018991262,9048027.31975675,0.0,1.0
2012-11-16,20.36,20.48,20.115,20.42,5647900,15.5795833741791,15.6714080306084,15.3921080339692,15.6254957023937,7380893.39350251,0.0,1.0
2012-11-19,20.86,20.95,20.54,20.72,4820200,15.9621861093013,16.0310546016234,15.7173203588231,15.8550573434671,6299223.13344092,0.0,1.0
2012-11-20,20.95,21.06,20.59,20.78,3177400,16.0310546016234,16.1152272033503,15.7555806323353,15.9009696716818,4152348.77892931,0.0,1.0
2012-11-21,21.18,21.25,20.84,21.01,4642700,16.2070518597796,16.2606162426967,15.9468819998965,16.076966929838,6067259.2924829,0.0,1.0
2012-11-23,21.31,21.37,21.13,21.27,1369800,16.3065285709114,16.3524408991261,16.1687915862674,16.2759203521016,1790107.43292547,0.0,1.0
2012-11-26,21.2,21.34,21.0,21.15,3184000,16.2223559691845,16.3294847350187,16.0693148751356,16.1840956956723,4160973.91329733,0.0,1.0
2012-11-27,20.89,21.33,20.85,21.17,4001300,15.9851422734087,16.3218326803163,15.9545340545989,16.1993998050772,5229053.05253662,0.0,1.0
2012-11-28,21.06,21.06,20.54,20.8,4343100,16.1152272033503,16.1152272033503,15.7173203588231,15.9162737810867,5675730.46571659,0.0,1.0
2012-11-29,21.14,21.2,20.92,21.15,3673300,16.2529641879943,16.2990936984616,16.083822649614,16.2606524397388,4777809.21078759,0.1,1.0
2012-11-30,21.18,21.295,21.01,21.07,4110800,16.2837171949725,16.3721320900349,16.153016915315,16.1991464257824,5346859.25562999,0.0,1.0
2012-12-03,21.12,21.33,21.09,21.29,2810900,16.2375876845052,16.3990409711409,16.2145229292715,16.3682879641626,3656097.76239426,0.0,1.0
2012-12-04,20.93,21.11,20.81,21.05,4208500,16.0915109013586,16.2298994327606,15.9992518804239,16.1837699222933,5473936.25992964,0.0,1.0
2012-12-05,21.54,21.64,20.92,21.02,5469200,16.5604942577766,16.6373767752222,16.083822649614,16.1607051670596,7113710.86914749,0.0,1.0
2012-12-06,21.64,21.67,21.38,21.49,3876000,16.6373767752222,16.6604415304558,16.4374822298637,16.5220529990538,5041458.22584942,0.0,1.0
2012-12-07,21.89,21.97,21.63,21.7,3406000,16.8295830688361,16.8910890827925,16.6296885234776,16.6835062856895,4430135.8919616,0.0,1.0
2012-12-10,21.82,21.98,21.66,21.75,2445000,16.7757653066242,16.8987773345371,16.6527532787113,16.7219475444123,3180176.8220335,0.0,1.0
2012-12-11,22.08,22.11,21.77,21.92,5052700,16.9756598519827,16.9987246072163,16.7373240479014,16.8526478240698,6571975.22645753,0.0,1.0
2012-12-12,21.93,22.25,21.9,22.12,4413000,16.8603360758143,17.1063601316401,16.8372713205806,17.0064128589609,5739926.5094617,0.0,1.0
2012-12-13,21.5,22.09,21.47,21.93,5029600,16.5297412507983,16.9833481037272,16.5066764955647,16.8603360758143,6541929.38408988,0.0,1.0
2012-12-14,21.29,21.52,21.11,21.49,4041000,16.3682879641626,16.5451177542875,16.2298994327606,16.5220529990538,5256071.38561858,0.0,1.0
2012-12-17,22.05,22.08,21.39,21.48,8104700,16.952595096749,16.9756598519827,16.4451704816082,16.5143647473092,10541668.3392781,0.0,1.0
2012-12-18,22.5,22.56,22.1,22.12,4076000,17.2985664252541,17.3446959357214,16.9910363554718,17.0064128589609,5301595.38920595,0.0,1.0
2012-12-19,22.52,22.78,22.49,22.63,5911200,17.3139429287432,17.5138374741017,17.2908781735095,17.3985136979333,7688614.00016542,0.0,1.0
2012-12-20,22.88,22.88,22.42,22.52,4291600,17.5907199915473,17.5907199915473,17.2370604112976,17.3139429287432,5582023.25130428,0.0,1.0
2012-12-21,22.24,22.7001,22.055,22.23,6894900,17.0986718798956,17.4524083426627,16.9564392226213,17.090983628151,8968098.63813448,0.0,1.0
2012-12-24,22.32,22.38,22.13,22.13,1199400,17.1601778938521,17.2063074043194,17.0141011107055,17.0141011107055,1560042.56864907,0.0,1.0
2012-12-26,22.3,22.43,22.23,22.35,2484600,17.1448013903629,17.2447486630422,17.090983628151,17.1832426490857,3231683.9803781,0.0,1.0
2012-12-27,22.51,22.5999,22.15,22.42,4875700,17.3062546769986,17.3753720601822,17.0294776141946,17.2370604112976,6341753.83688703,0.0,1.0
2012-12-28,22.16,22.45,22.14,22.24,2821800,17.0371658659391,17.2601251665313,17.02178936245,17.0986718798956,3670275.2377972,0.0,1.0
2012-12-31,22.44,22.48,22.0,22.07,4979200,17.2524369147867,17.283189921765,16.9141538380262,16.9679716002381,6476374.81892403,0.0,1.0
2013-01-02,23.71,23.71,23.0,23.0,7350600,18.2288448863455,18.2288448863455,17.682979012482,17.682979012482,9560821.16484234,0.0,1.0
2013-01-03,24.17,24.23,23.61,23.77,8742100,18.5825044665952,18.6286339770625,18.1519623689,18.2749743968129,11370725.4788953,0.0,1.0
2013-01-04,24.52,24.72,24.07,24.19,7401500,18.8515932776547,19.0053583125458,18.5056219491496,18.5978809700843,9627026.07291654,0.0,1.0
2013-01-07,24.21,24.395,24.09,24.38,4484300,18.6132574735734,18.7554901308477,18.5209984526387,18.7439577532309,5832665.4081983,0.0,1.0
2013-01-08,23.85,24.18,23.54,24.12,5874000,18.3364804107693,18.5901927183397,18.098144606688,18.5440632078724,7640228.48778112,0.0,1.0
2013-01-09,23.87,24.1,23.75,23.98,3456300,18.3518569142584,18.5286867043833,18.2595978933238,18.4364276834486,4495560.38854578,0.0,1.0
2013-01-10,24.07,24.4,23.85,24.29,4206300,18.5056219491496,18.75933425672,18.3364804107693,18.6747634875299,5471074.75113273,0.0,1.0
2013-01-11,23.9,24.1,23.74,24.03,3476000,18.3749216694921,18.5286867043833,18.2519096415792,18.4748689421714,4521183.89913639,0.0,1.0
2013-01-14,23.82,23.97,23.55,23.91,2534500,18.3134156555357,18.428739431704,18.1058328584326,18.3826099212367,3296588.20263554,0.0,1.0
2013-01-15,23.89,23.95,23.51,23.59,4007300,18.3672334177476,18.4133629282149,18.0750798514544,18.1365858654108,5212238.27359298,0.0,1.0
2013-01-16,24.13,24.16,23.72,23.84,3718000,18.5517514596169,18.5748162148506,18.2365331380901,18.3287921590248,4835949.86679779,0.0,1.0
2013-01-17,24.36,24.48,24.156,24.22,4376400,18.7285812497418,18.8208402706764,18.5717409141528,18.6209457253179,5692321.40856744,0.0,1.0
2013-01-18,24.39,24.42,24.17,24.34,3595200,18.7516460049754,18.7747107602091,18.5825044665952,18.7132047462526,4676225.64849688,0.0,1.0
2013-01-22,24.63,24.72,24.14,24.37,5815800,18.9361640468448,19.0053583125458,18.5594397113615,18.7362695014863,7564528.57324436,0.0,1.0
2013-01-23,24.56,24.69,24.08,24.27,7500600,18.8823462846329,18.9822935573121,18.5133102008941,18.6593869840407,9755924.03735971,0.0,1.0
2013-01-24,24.39,24.84,24.29,24.61,5582500,18.7516460049754,19.0976173334805,18.6747634875299,18.9207875433557,7261078.57218898,0.0,1.0
2013-01-25,24.82,24.82,24.34,24.52,4208700,19.0822408299914,19.0822408299914,18.7132047462526,18.8515932776547,5474196.39709301,0.0,1.0
2013-01-28,24.79,25.04,24.73,24.87,5303600,19.0591760747577,19.2513823683717,19.0130465642904,19.1206820887142,6898317.29788831,0.0,1.0
2013-01-29,24.89,24.995,24.62,24.72,4968900,19.1360585922033,19.2167852355211,18.9284757951002,19.0053583125458,6462977.75501115,0.0,1.0
2013-01-30,24.61,24.9,24.53,24.86,3941300,18.9207875433557,19.1437468439479,18.8592815293992,19.1129938369696,5126393.00968533,0.0,1.0
2013-01-31,24.8,24.84,24.252,24.54,5564300,19.0668643265023,19.0976173334805,18.6455481309005,18.8669697811438,7237406.09032352,0.0,1.0
2013-02-01,25.21,25.37,24.79,24.95,7584800,19.3820826480291,19.5050946759421,19.0591760747577,19.1821881026706,9865441.78313283,0.0,1.0
2013-02-04,24.7,24.98,24.55,24.96,7888900,18.9899818090567,19.2052528579043,18.8746580328883,19.1898763544152,10260980.3400164,0.0,1.0
2013-02-05,24.39,25.33,24.22,25.33,17253100,18.7516460049754,19.4743416689638,18.6209457253179,19.4743416689638,22440862.4655322,0.0,1.0
2013-02-06,24.47,24.58,24.04,24.22,10501200,18.8131520189319,18.897722788122,18.4825571939159,18.6209457253179,13658761.8991976,0.0,1.0
2013-02-07,24.24,24.56,23.89,24.51,4743600,18.6363222288071,18.8823462846329,18.3672334177476,18.8439050259101,6169933.24049002,0.0,1.0
2013-02-08,24.17,24.35,24.04,24.26,4077800,18.5825044665952,18.7208929979972,18.4825571939159,18.6516987322962,5303936.62367615,0.0,1.0
2013-02-11,24.41,24.49,23.95,24.11,4127900,18.7670225084645,18.828528522421,18.4133629282149,18.5363749561278,5369100.98309699,0.0,1.0
2013-02-12,24.4,24.51,24.21,24.35,5725500,18.75933425672,18.8439050259101,18.6132574735734,18.7208929979972,7447076.64398888,0.0,1.0
2013-02-13,24.45,24.55,24.34,24.46,3636100,18.7977755154428,18.8746580328883,18.7132047462526,18.8054637671873,4729423.69840327,0.0,1.0
2013-02-14,24.49,24.56,24.21,24.31,5069700,18.828528522421,18.8823462846329,18.6132574735734,18.690139991019,6594086.88534284,0.0,1.0
2013-02-15,24.2,24.67,24.135,24.46,4463000,18.6055692218288,18.966917053823,18.5555955854892,18.8054637671873,5804960.80030084,0.0,1.0
2013-02-19,24.76,24.8,24.28,24.42,6628500,19.036111319524,19.0668643265023,18.6670752357853,18.7747107602091,8621595.93654361,0.0,1.0
2013-02-20,24.31,24.85,24.3,24.8,6051200,18.690139991019,19.1053055852251,18.6824517392744,19.0668643265023,7870710.01451497,0.0,1.0
2013-02-21,23.7,24.29,23.575,24.2001,7830000,18.221156634601,18.6747634875299,18.125053487794,18.6056461043463,10184369.9454079,0.0,1.0
2013-02-22,24.09,24.2,23.91,24.02,5103500,18.5209984526387,18.6055692218288,18.3826099212367,18.4671806904268,6638050.0659501,0.0,1.0
2013-02-25,23.05,24.35,23.02,24.29,8918000,17.7214202712047,18.7208929979972,17.6983555159711,18.6747634875299,11599516.1140674,0.0,1.0
2013-02-26,23.35,23.39,22.6401,23.25,8921200,17.9520678235415,17.9828208305197,17.4062788321953,17.8751853060959,11603678.3086811,0.0,1.0
2013-02-27,23.73,23.815,23.17,23.3,4444100,18.2442213898346,18.3095715296634,17.8136792921394,17.9136265648187,5780377.83836365,0.0,1.0
2013-02-28,23.61,23.89,23.56,23.69,3818600,18.1519623689,18.3672334177476,18.1135211101772,18.2134683828564,4966798.8599661,0.0,1.0
2013-03-01,23.68,23.75,23.11,23.38,5255600,18.2057801311119,18.2595978933238,17.7675497816721,17.9751325787751,6835884.37868271,0.0,1.0
2013-03-04,23.69,23.755,23.25,23.4,4919500,18.2134683828564,18.263442019196,17.8751853060959,17.9905090822642,6398723.8756621,0.0,1.0
2013-03-05,24.15,24.355,23.8,23.87,7170900,18.567127963106,18.7247371238695,18.2980391520465,18.3518569142584,9327087.92356651,0.0,1.0
2013-03-06,24.26,24.54,24.2,24.34,6982100,18.6516987322962,18.8669697811438,18.6055692218288,18.7132047462526,9081518.44135792,0.0,1.0
2013-03-07,24.35,24.42,24.03,24.22,5965000,18.7977755154428,18.8518142951586,18.5507410938846,18.6974177816848,7726858.41900153,0.1,1.0
2013-03-08,25.45,25.55,24.46,24.47,10335500,19.646956339549,19.7241545962859,18.8826935978534,18.8904134235271,13388255.6897888,0.0,1.0
2013-03-11,25.62,25.83,25.16,25.44,6010600,19.7781933760018,19.9403097151494,19.4230813950119,19.6392365138753,7785927.11035217,0.0,1.0
2013-03-12,25.65,25.975,25.57,25.62,6816100,19.8013528530229,20.0522471874179,19.7395942476333,19.7781933760018,8829344.454276,0.0,1.0
2013-03-13,25.75,25.88,25.57,25.74,4431700,19.8785511097598,19.9789088435178,19.7395942476333,19.8708312840861,5740673.67233682,0.0,1.0
2013-03-14,26.46,26.5,25.87,25.94,6739400,20.426658732592,20.4575380352868,19.9711890178441,20.02522779756,8729989.87913144,0.0,1.0
2013-03-15,26.3,26.6,26.16,26.45,5838200,20.3031415218129,20.5347362920237,20.1950639623812,20.4189389069183,7562606.00533359,0.0,1.0
2013-03-18,25.92,26.19,25.68,25.92,5262800,20.0097881462126,20.2182234394023,19.824512330044,20.0097881462126,6817252.38684347,0.0,1.0
2013-03-19,25.52,26.08,25.38,26.01,7374400,19.7009951192649,20.1333053569917,19.5929175598332,20.0792665772758,9552547.31350962,0.0,1.0
2013-03-20,26.15,26.28,25.85,25.85,9929800,20.1873441367075,20.2877018704655,19.9557493664967,19.9557493664967,12862725.6880137,0.0,1.0
2013-03-21,26.0,26.23,25.915,25.99,6606000,20.0715467516021,20.2491027420971,20.0059282333757,20.0638269259284,8557188.0496101,0.0,1.0
2013-03-22,26.4,26.42,25.96,26.13,5297000,20.3803397785499,20.3957794298972,20.0406674489074,20.1719044853601,6861553.90535643,0.0,1.0
2013-03-25,26.01,26.69,25.81,26.6,9274400,20.0792665772758,20.604214723087,19.924870063802,20.5347362920237,12013742.7864523,0.0,1.0
2013-03-26,26.25,26.29,25.87,26.17,4451900,20.2645423934445,20.2954216961392,19.9711890178441,20.2027837880549,5766840.06631231,0.0,1.0
2013-03-27,25.95,26.08,25.68,26.01,3484100,20.0329476232337,20.1333053569917,19.824512330044,20.0792665772758,4513184.81435762,0.0,1.0
2013-03-28,25.8,25.97,25.55,25.91,4818500,19.9171502381283,20.0483872745811,19.7241545962859,20.0020683205389,6241721.2559864,0.0,1.0
2013-04-01,25.58,26.07,25.48,25.84,3375600,19.747314073307,20.125585531318,19.6701158165701,19.948029540823,4372637.59919223,0.0,1.0
2013-04-02,25.55,25.7099,25.36,25.63,4826700,19.7241545962859,19.8475946088083,19.5774779084858,19.7859132016755,6252343.25750123,0.0,1.0
2013-04-03,24.82,25.54,24.74,25.51,6499400,19.1606073221063,19.7164347706123,19.0988487167168,19.6932752935912,8419102.02991764,0.0,1.0
2013-04-04,25.85,25.93,24.96,25.03,9603700,19.9557493664967,20.0175079718863,19.2686848815381,19.3227236612539,12440306.8228944,0.0,1.0
2013-04-05,25.17,25.42,24.665,25.22,10342200,19.4308012206856,19.6237968625279,19.0409500241641,19.4694003490541,13396934.6422461,0.0,1.0
2013-04-08,26.08,26.1,25.15,25.15,8198000,20.1333053569917,20.1487450083391,19.4153615693382,19.4153615693382,10619410.7827283,0.0,1.0
2013-04-09,26.16,26.37,26.04,26.15,6138600,20.1950639623812,20.3571803015288,20.1024260542969,20.1873441367075,7951733.96326621,0.0,1.0
2013-04-10,27.02,27.15,26.2101,26.32,9697200,20.8589689703188,20.9593267040768,20.2337402890064,20.3185811731603,12561423.547484,0.0,1.0
2013-04-11,27.38,28.12,27.2299,27.4,15185800,21.1368826945718,21.7081497944251,21.0210081112097,21.1523223459192,19671169.5857961,0.0,1.0
2013-04-12,27.49,27.86,27.21,27.25,6777900,21.2218007769824,21.5074343269091,21.005645658119,21.0365249608138,8779861.47160948,0.0,1.0
2013-04-15,26.31,27.4201,26.16,27.41,7728400,20.3108613474866,21.1678391955233,20.1950639623812,21.1600421715929,10011106.8911,0.0,1.0
2013-04-16,27.37,27.4,26.69,26.69,5750600,21.1291628688981,21.1523223459192,20.604214723087,20.604214723087,7449131.94037054,0.0,1.0
2013-04-17,26.99,27.1,26.68,27.01,8758000,20.8358094932978,20.9207275757084,20.5964948974133,20.8512491446451,11344815.7642272,0.0,1.0
2013-04-18,26.53,27.06,26.41,26.97,6095600,20.4806975123079,20.8898482730136,20.3880596042236,20.8203698419504,7896033.22361538,0.0,1.0
2013-04-19,26.84,26.93,26.2,26.71,6593800,20.7200121081924,20.7894905392556,20.225943265076,20.6196543744343,8541384.5839417,0.0,1.0
2013-04-22,26.67,26.95,26.24,26.9,5092700,20.5887750717396,20.804930190603,20.2568225677708,20.7663310622345,6596910.62371318,0.0,1.0
2013-04-23,27.4,27.47,26.78,26.9,7159100,21.1523223459192,21.206361125635,20.6736931541502,20.7663310622345,9273655.00544407,0.0,1.0
2013-04-24,27.78,27.82,27.38,27.4,4166100,21.4456757215195,21.4765550242143,21.1368826945718,21.1523223459192,5396624.45254021,0.0,1.0
2013-04-25,27.56,27.97,27.4727,27.91,7754700,21.2758395566983,21.5923524093197,21.2084454785669,21.5460334552775,10045175.0179097,0.0,1.0
2013-04-26,27.12,27.62,27.0,27.57,5777000,20.9361672270558,21.3221585107404,20.8435293189714,21.283559382372,7483329.60378405,0.0,1.0
2013-04-29,27.21,27.38,27.07,27.22,5091800,21.005645658119,21.1368826945718,20.8975680986873,21.0133654837927,6595744.79427863,0.0,1.0
2013-04-30,28.09,28.39,26.99,27.15,12137700,21.684990317404,21.9165850876148,20.8358094932978,20.9593267040768,15722764.3641769,0.0,1.0
2013-05-01,27.76,28.27,27.72,27.81,5393500,21.4302360701721,21.8239471795305,21.3993567674774,21.4688351985406,6986556.72806117,0.0,1.0
2013-05-02,28.44,28.45,27.74,28.0,5783800,21.9551842159833,21.962904041657,21.4147964188247,21.6155118863408,7492138.0928451,0.0,1.0
2013-05-03,28.8,29.28,28.71,28.81,7417700,22.2330979402362,22.6036495725735,22.163619509173,22.2408177659099,9608636.66297197,0.0,1.0
2013-05-06,29.03,29.2,28.8,28.84,6595100,22.4106539307312,22.5418909671839,22.2330979402362,22.263977242931,8543068.55979161,0.0,1.0
2013-05-07,29.29,29.3,29.09,29.23,5301700,22.6113693982472,22.6190892239209,22.4569728847733,22.565050444205,6867642.12573687,0.0,1.0
2013-05-08,29.7,29.72,29.2,29.23,4989100,22.9278822508686,22.943321902216,22.5418909671839,22.565050444205,6462710.70213589,0.0,1.0
2013-05-09,29.47,29.91,29.33,29.7,4092800,22.7503262603737,23.0899985900162,22.6422487009419,22.9278822508686,5301674.12192614,0.0,1.0
2013-05-10,29.66,29.68,29.21,29.48,3006700,22.8970029481738,22.9124425995212,22.5496107928576,22.7580460860473,3894777.06762983,0.0,1.0
2013-05-13,29.89,29.99,29.55,29.96,3310400,23.0745589386688,23.1517571954057,22.8120848657632,23.1285977183846,4288179.73348913,0.0,1.0
2013-05-14,30.59,30.59,29.94,29.95,5758200,23.6149467358273,23.6149467358273,23.1131580670372,23.1208778927109,7458976.7222623,0.0,1.0
2013-05-15,30.83,30.86,30.14,30.44,5793500,23.8002225519959,23.823382029017,23.2675545805111,23.4991493507219,7504703.14341751,0.0,1.0
2013-05-16,30.79,31.12,30.6,30.68,6442200,23.7693432493011,24.024097496533,23.622666561501,23.6844251668905,8345007.09252168,0.0,1.0
2013-05-17,31.16,31.51,30.86,30.98,5298200,24.0549767992278,24.3251706978071,23.823382029017,23.9160199371013,6863108.34460251,0.0,1.0
2013-05-20,31.1,31.34,30.795,31.06,4150500,24.0086578451856,24.1939336613543,23.773203162138,23.9777785424909,5376416.74234131,0.0,1.0
2013-05-21,31.02,31.32,30.825,31.11,6670900,23.9468992397961,24.1784940100069,23.7963626391591,24.0163776708593,8641257.30550165,0.0,1.0
2013-05-22,30.64,31.48,30.37,31.02,8433400,23.6535458641957,24.302011220786,23.445110571006,23.9468992397961,10924339.9481656,0.0,1.0
2013-05-23,30.38,30.6,29.53,29.92,5412600,23.4528303966797,23.622666561501,22.7966452144158,23.0977184156898,7011298.21939443,0.0,1.0
2013-05-24,30.24,30.32,29.76,30.13,3632200,23.344752837248,23.4065114426376,22.9742012049108,23.2598347548374,4705028.52464332,0.0,1.0
2013-05-28,30.63,31.13,30.405,30.72,3751100,23.6458260385221,24.0318173222067,23.472129960864,23.7153044695853,4859047.54660798,0.0,1.0
2013-05-29,30.81,31.03,30.26,30.26,4444700,23.7847829006485,23.9546190654698,23.3601924885954,23.3601924885954,5757513.43083591,0.0,1.0
2013-05-30,31.43,31.53,30.66,30.81,5621000,24.3406103491544,24.4180542255437,23.7442925009569,23.8604583155408,7258159.40791055,0.1,1.0
2013-05-31,30.63,31.4,30.62,31.2,4959100,23.7210593380401,24.3173771862376,23.7133149504012,24.1624894334591,6403475.95085735,0.0,1.0
2013-06-03,29.92,30.82,29.21,30.8,9976400,23.1712078156761,23.8682027031798,22.6213562933122,23.8527139279019,12882103.098573,0.0,1.0
2013-06-04,29.73,30.46,29.5799,29.92,4218200,23.0240644505365,23.5894047481783,22.9078211920761,23.1712078156761,5446783.13724395,0.0,1.0
2013-06-05,28.99,29.72,28.93,29.66,5795900,22.4509797652557,23.0163200628975,22.4045134394221,22.969853737064,7484000.37578878,0.0,1.0
2013-06-06,29.49,29.63,28.71,29.02,5998900,22.8381991472022,22.9466205741472,22.2341369113657,22.4742129281725,7746125.68441816,0.0,1.0
2013-06-07,30.5,30.5,29.6,29.68,5003600,23.620382298734,23.620382298734,22.9233874112304,22.9853425123418,6460936.91752735,0.0,1.0
2013-06-10,30.74,30.755,30.26,30.61,4685600,23.8062476020683,23.8178641835267,23.4345169953997,23.7055705627622,6050316.97593056,0.0,1.0
2013-06-11,29.76,30.53,29.74,30.26,4446900,23.0472976134533,23.6436154616508,23.0318088381754,23.4345169953997,5742093.76819736,0.0,1.0
2013-06-12,29.43,30.2,29.35,30.03,4274700,22.7917328213686,23.3880506695661,22.7297777202572,23.2563960797044,5519739.19604967,0.0,1.0
2013-06-13,30.05,30.06,29.05,29.38,4426500,23.2718848549822,23.2796292426211,22.4974460910893,22.753010883174,5715752.11156663,0.0,1.0
2013-06-14,29.2,30.05,29.13,30.02,4196300,22.6136119056732,23.2718848549822,22.5594011922007,23.2486516920654,5418504.59409625,0.0,1.0
2013-06-17,29.72,29.98,29.52,29.56,4629700,23.0163200628975,23.2176741415097,22.861432310119,22.8924098606747,5978135.67173163,0.0,1.0
2013-06-18,30.35,30.35,29.75,29.8,2875400,23.5042164841501,23.5042164841501,23.0395532258143,23.078275164009,3712882.327256,0.0,1.0
2013-06-19,29.69,30.28,29.57,30.13,6482200,22.9930868999808,23.4500057706776,22.9001542483136,23.3338399560936,8370190.5201846,0.0,1.0
2013-06-20,29.66,30.19,29.17,29.33,6975100,22.969853737064,23.3803062819272,22.5903787427564,22.7142889449793,9006651.42965963,0.0,1.0
2013-06-21,29.37,29.99,29.08,29.9001,9539900,22.745266495535,23.2254185291486,22.5206792540061,23.1557964842747,12318469.1221359,0.0,1.0
2013-06-24,28.66,28.93,28.04,28.9,6103700,22.1954149731711,22.4045134394221,21.7152629395574,22.3812802765054,7881449.48907018,0.0,1.0
2013-06-25,29.18,29.57,28.775,28.93,9082500,22.5981231303954,22.9001542483136,22.2844754310187,22.4045134394221,11727847.860229,0.0,1.0
2013-06-26,29.99,30.8,29.67,30.53,12080400,23.2254185291486,23.8527139279019,22.9775981247029,23.6436154616508,15598909.2530373,0.0,1.0
2013-06-27,31.23,31.35,30.27,30.27,7679100,24.1857225963759,24.278655248043,23.4422613830387,23.4422613830387,9915696.83495566,0.0,1.0
2013-06-28,30.92,31.13,30.7,31.1,7188300,23.9456465795691,24.1082787199866,23.7752700515126,24.0850455570698,9281947.56660439,0.0,1.0
2013-07-01,31.2,31.48,31.04,31.2,4051500,24.1624894334591,24.3793322873491,24.0385792312362,24.1624894334591,5231530.48232512,0.0,1.0
2013-07-02,30.91,31.49,30.8,31.28,3711800,23.9379021919301,24.387076674988,23.8527139279019,24.2244445345705,4792890.24911624,0.0,1.0
2013-07-03,30.29,30.7,29.96,30.69,6870800,23.4577501583165,23.7752700515126,23.2021853662318,23.7675256638737,8871973.25384661,0.0,1.0
2013-07-05,31.36,31.37,30.55,30.67,3056200,24.2863996356819,24.2941440233209,23.6591042369287,23.7520368885958,3946341.71543431,0.0,1.0
2013-07-08,31.44,31.68,31.27,31.53,4185100,24.3483547367934,24.5342200401277,24.2167001469316,24.4180542255437,5404042.50810289,0.0,1.0
2013-07-09,31.55,31.8,31.13,31.72,6455300,24.4335430008216,24.6271526917948,24.1082787199866,24.5651975906834,8335455.68864702,0.0,1.0
2013-07-10,31.77,31.82,31.37,31.51,5025300,24.603919528878,24.6426414670727,24.2941440233209,24.4025654502659,6488957.20913946,0.0,1.0
2013-07-11,31.81,32.12,31.46,32.09,4407700,24.6348970794337,24.8749730962405,24.3638435120712,24.8517399333238,5691476.46722066,0.0,1.0
2013-07-12,32.21,32.23,31.76,31.8,3250000,24.9446725849909,24.9601613602688,24.5961751412391,24.6271526917948,4196587.45342631,0.0,1.0
2013-07-15,32.0,32.1801,31.74,31.94,3574300,24.7820404445734,24.9215168659505,24.5806863659612,24.7355741187398,4615342.31839435,0.0,1.0
2013-07-16,31.8,32.15,31.52,32.05,2162800,24.6271526917948,24.8982062591573,24.4103098379048,24.820762382768,2792732.10592936,0.0,1.0
2013-07-17,31.65,32.05,31.44,31.95,4505100,24.5109868772109,24.820762382768,24.3483547367934,24.7433185063788,5817244.96505564,0.0,1.0
2013-07-18,31.93,32.01,31.55,31.67,5869400,24.7278297311009,24.7897848322123,24.4335430008216,24.5264756524887,7578907.81512011,0.0,1.0
2013-07-19,31.74,32.0,31.355,32.0,4654500,24.5806863659612,24.7820404445734,24.2825274418625,24.7820404445734,6010158.86214547,0.0,1.0
2013-07-22,32.11,32.14,31.61,31.74,3027500,24.8672287086016,24.8904618715184,24.4800093266552,24.5806863659612,3909282.62007635,0.0,1.0
2013-07-23,31.57,32.33,31.5,32.29,2861700,24.4490317760994,25.0376052366581,24.3948210626269,25.0066276861023,3695192.09706772,0.0,1.0
2013-07-24,31.21,31.79,31.153,31.71,4154000,24.170233821098,24.6194083041559,24.1260908115561,24.5574532030445,5363884.39431781,0.0,1.0
2013-07-25,31.41,31.41,30.88,31.21,2988500,24.3251215738766,24.3251215738766,23.9146690290133,24.170233821098,3858923.57063523,0.0,1.0
2013-07-26,31.36,31.41,30.92,31.14,2871300,24.2863996356819,24.3251215738766,23.9456465795691,24.1160231076255,3707588.1707763,0.0,1.0
2013-07-29,30.78,31.09,30.63,30.9,7946100,23.837225152624,24.0773011694308,23.7210593380401,23.9301578042912,10260462.6349756,0.0,1.0
2013-07-30,30.56,31.59,30.21,30.79,8378900,23.6668486245676,24.4645205513773,23.3957950572051,23.844969540263,10819318.9580042,0.0,1.0
2013-07-31,30.86,31.145,30.53,30.58,6127000,23.8991802537355,24.119895301445,23.6436154616508,23.6823373998455,7911535.79296706,0.0,1.0
2013-08-01,31.94,32.09,31.2101,31.2101,5130500,24.7355741187398,24.8517399333238,24.1703112649744,24.1703112649744,6624797.51686267,0.0,1.0
2013-08-02,32.03,32.085,31.7,31.96,4380700,24.8052736074902,24.8478677395043,24.5497088154055,24.7510628940177,5656612.50991526,0.0,1.0
2013-08-05,31.88,32.209,31.72,31.98,3431900,24.6891077929062,24.943898146227,24.5651975906834,24.7665516692955,4431467.22505039,0.0,1.0
2013-08-06,31.62,31.87,31.319,31.78,5015300,24.4877537142941,24.6813634052673,24.2546476463623,24.611663916517,6476044.63235968,0.0,1.0
2013-08-07,31.36,31.62,31.13,31.44,2917900,24.2863996356819,24.4877537142941,24.1082787199866,24.3483547367934,3767760.77857004,0.0,1.0
2013-08-08,31.31,31.87,30.8,31.58,5985200,24.2476776974873,24.6813634052673,23.8527139279019,24.4567761637384,7728435.45422988,0.0,1.0
2013-08-09,31.31,31.49,31.11,31.25,2282800,24.2476776974873,24.387076674988,24.0927899447087,24.2012113716537,2947683.02728664,0.0,1.0
2013-08-12,31.04,31.23,30.76,31.06,3017700,24.0385792312362,24.1857225963759,23.8217363773462,24.0540680065141,3896628.29483217,0.0,1.0
2013-08-13,31.5,31.63,30.85,31.23,2714800,24.3948210626269,24.495498101933,23.8914358660965,24.1857225963759,3505506.34417285,0.0,1.0
2013-08-14,31.26,31.58,31.19,31.46,2726800,24.2089557592926,24.4567761637384,24.1547450458201,24.3638435120712,3521001.43630858,0.0,1.0
2013-08-15,30.93,31.1,30.685,30.9,2998900,23.953390967208,24.0850455570698,23.7636534700542,23.9301578042912,3872352.6504862,0.0,1.0
2013-08-16,30.84,31.163,30.61,30.8,4141700,23.8836914784576,24.133835199195,23.7055705627622,23.8527139279019,5348001.92487869,0.0,1.0
2013-08-19,30.45,30.8,30.41,30.76,3463600,23.5816603605394,23.8527139279019,23.5506828099837,23.8217363773462,4472400.09344226,0.0,1.0
2013-08-20,30.55,30.75,30.09,30.45,2869200,23.6591042369287,23.8139919897073,23.3028624055379,23.5816603605394,3704876.52965254,0.0,1.0
2013-08-21,30.42,30.78,30.18,30.48,3464800,23.5584271976226,23.837225152624,23.3725618942883,23.6048935234562,4473949.60265583,0.0,1.0
2013-08-22,30.67,30.88,30.31,30.5,2278400,23.7520368885958,23.9146690290133,23.4732389335944,23.620382298734,2942001.49350354,0.0,1.0
2013-08-23,30.65,30.79,30.43,30.74,1904800,23.736548113318,23.844969540263,23.5661715852615,23.8062476020683,2459587.6250112,0.0,1.0
2013-08-26,30.55,30.775,30.35,30.63,2267300,23.6591042369287,23.8333529588046,23.5042164841501,23.7210593380401,2927668.53327798,0.0,1.0
2013-08-27,29.67,30.03,29.65,29.99,6411900,22.9775981247029,23.2563960797044,22.962109349425,23.2254185291486,8279415.10542281,0.0,1.0
2013-08-28,29.77,30.0,29.4,29.66,3601700,23.0550420010922,23.2331629167876,22.7684996584518,22.969853737064,4650722.77877093,0.0,1.0
2013-08-29,29.94,30.25,29.37,29.54,2757700,23.3028624055379,23.5441412080001,22.8592207364946,22.99153491849,3543150.04582349,0.15,1.0
2013-08-30,29.6,29.97,29.45,29.97,2701300,23.0382340415472,23.3262119670665,22.9214862339042,23.3262119670665,3470686.15831416,0.0,1.0
2013-09-03,30.2,30.675,29.93,30.1,4216100,23.5052252721191,23.8749266629885,23.2950792183617,23.4273934003571,5416932.55546157,0.0,1.0
2013-09-04,30.56,30.825,30.17,30.23,2713400,23.7854200104622,23.9916744706315,23.4818757105905,23.5285748336477,3486232.48879046,0.0,1.0
2013-09-05,30.74,30.83,30.51,30.54,2139000,23.9255173796338,23.9955660642196,23.7465040745812,23.7698536361098,2748231.47841187,0.0,1.0
2013-09-06,30.87,31.14,30.38,30.98,3755200,24.0266988129244,24.2368448666817,23.6453226412907,24.1123138718626,4824758.69459199,0.0,1.0
2013-09-09,31.64,31.66,30.94,30.95,3494300,24.6260042254917,24.641570599844,24.0811811231578,24.088964310334,4489548.97382637,0.0,1.0
2013-09-10,31.75,32.04,31.66,31.9,2756500,24.7116192844298,24.9373317125396,24.641570599844,24.8283670920728,3541608.26098286,0.0,1.0
2013-09-11,31.91,31.94,31.57,31.76,2122300,24.836150279249,24.8594998407776,24.5715219152583,24.719402471606,2726774.97271319,0.0,1.0
2013-09-12,31.53,32.0,31.48,31.93,3012600,24.5403891665535,24.9061989638348,24.5014732306725,24.8517166536014,3870650.84238598,0.0,1.0
2013-09-13,31.62,31.7,31.37,31.58,1956600,24.6104378511393,24.6727033485488,24.4158581717343,24.5793051024345,2513880.18263706,0.0,1.0
2013-09-16,31.88,32.16,31.79,32.01,2926600,24.8128007177204,25.030729958654,24.7427520331346,24.913982151011,3760156.26214128,0.0,1.0
2013-09-17,32.3,32.32,31.87,31.9,3400700,25.1396945791207,25.1552609534731,24.8050175305442,24.8283670920728,4369289.75625773,0.0,1.0
2013-09-18,31.95,32.6,31.93,32.26,6640500,24.8672830279538,25.3731901944067,24.8517166536014,25.1085618304159,8531851.8618018,0.0,1.0
2013-09-19,31.14,31.97,31.02,31.88,6681900,24.2368448666817,24.8828494023062,24.1434466205673,24.8128007177204,8585043.43880334,0.0,1.0
2013-09-20,31.02,31.69,30.995,31.22,6281000,24.1434466205673,24.6649201613726,24.1239886526269,24.2991103640913,8069958.81996495,0.0,1.0
2013-09-23,30.91,31.02,30.69,31.0,3603300,24.0578315616292,24.1434466205673,23.8866014437528,24.127880246215,4629594.43018303,0.0,1.0
2013-09-24,31.42,31.81,30.87,30.95,4459400,24.4547741076153,24.758318407487,24.0266988129244,24.088964310334,5729529.43189804,0.0,1.0
2013-09-25,31.73,31.9,31.35,31.48,3300900,24.6960529100774,24.8283670920728,24.4002917973819,24.5014732306725,4241064.65034585,0.0,1.0
2013-09-26,31.54,31.85,31.36,31.78,2776200,24.5481723537297,24.7894511561918,24.4080749845581,24.7349688459584,3566919.22878309,0.0,1.0
2013-09-27,31.27,31.42,31.13,31.37,2526000,24.3380262999723,24.4547741076153,24.2290616795055,24.4158581717343,3245457.08951304,0.0,1.0
2013-09-30,31.12,31.29,30.6,30.88,3301400,24.2212784923293,24.3535926743247,23.816552759167,24.0344820001006,4241707.06069611,0.0,1.0
2013-10-01,31.29,31.425,31.01,31.18,2256800,24.3535926743247,24.4586657012034,24.1356634333912,24.2679776153865,2899583.35693311,0.0,1.0
2013-10-02,31.06,31.09,30.73,31.05,3164600,24.1745793692721,24.1979289308007,23.9177341924576,24.1667961820959,4065943.588865,0.0,1.0
2013-10-03,30.84,31.17,30.465,30.96,4217900,24.0033492513958,24.2601944282103,23.7114797322883,24.0967474975102,5419245.2327225,0.0,1.0
2013-10-04,31.57,31.615,30.8,30.85,2596600,24.5715219152583,24.6065462575512,23.972216502691,24.011132438572,3336165.43096974,0.0,1.0
2013-10-07,31.16,31.445,30.92,31.25,2520900,24.2524112410341,24.4742320755558,24.0656147488054,24.3224599256199,3238904.50394039,0.0,1.0
2013-10-08,30.68,31.33,30.59,31.22,3646900,23.8788182565766,24.3847254230295,23.8087695719908,24.2991103640913,4685612.6127257,0.0,1.0
2013-10-09,32.1,32.58,30.5,30.73,11099400,24.9840308355968,25.3576238200543,23.738720887405,23.9177341924576,14260738.8833496,0.0,1.0
2013-10-10,32.69,32.74,32.24,32.65,5986400,25.4432388789925,25.4821548148735,25.0929954560636,25.4121061302877,7691450.64159179,0.0,1.0
2013-10-11,32.83,32.99,32.52,32.67,2877200,25.5522034994593,25.6767344942784,25.3109246969971,25.4276725046401,3696686.11953559,0.0,1.0
2013-10-14,33.18,33.22,32.41,32.63,3714900,25.8246150506262,25.855747799331,25.2253096380589,25.3965397559353,4772980.42036104,0.0,1.0
2013-10-15,33.0,33.5,32.99,33.1,3942200,25.6845176814546,26.0736770402645,25.6767344942784,25.7623495532166,5065020.1655892,0.0,1.0
2013-10-16,33.62,33.77,33.18,33.19,2948600,26.1670752863789,26.2838230940219,25.8246150506262,25.8323982378024,3788422.31755272,0.0,1.0
2013-10-17,34.13,34.16,33.36,33.46,3616400,26.564017832365,26.5873673938936,25.9647124197978,26.0425442915598,4646425.58135985,0.0,1.0
2013-10-18,34.0,34.3,33.67,34.28,3095400,26.4628363990745,26.6963320143604,26.2059912222599,26.680765640008,3977033.99638902,0.0,1.0
2013-10-21,33.89,34.15,33.785,34.0,1841500,26.3772213401363,26.5795842067174,26.2954978747862,26.4628363990745,2365997.32000723,0.0,1.0
2013-10-22,33.71,34.26,33.64,33.95,3831600,26.2371239709647,26.6651992656556,26.1826416607313,26.4239204631935,4922918.99611171,0.0,1.0
2013-10-23,33.12,33.62,32.895,33.53,3980200,25.777915927569,26.1670752863789,25.6027942161045,26.0970266017931,5113843.35220895,0.0,1.0
2013-10-24,33.48,33.58,33.05,33.27,3005500,26.0581106659121,26.1359425376741,25.7234336173356,25.894663735212,3861528.6154123,0.0,1.0
2013-10-25,33.57,33.74,33.4,33.49,3348600,26.1281593504979,26.2604735324933,25.9958451685026,26.0658938530884,4302350.59776064,0.0,1.0
2013-10-28,33.9,33.9,33.29,33.6,4657300,26.3850045273125,26.3850045273125,25.9102301095644,26.1515089120265,5983795.44853091,0.0,1.0
2013-10-29,34.06,35.005,33.92,34.4,7299500,26.5095355221317,27.2450467102824,26.4005709016649,26.7741638861224,9378548.70344434,0.0,1.0
2013-10-30,34.19,34.5,33.84,34.17,4654900,26.6107169554222,26.8519957578844,26.3383054042553,26.5951505810698,5980711.87884967,0.0,1.0
2013-10-31,33.7,34.17,33.68,34.1,5085400,26.2293407837885,26.5951505810698,26.2137744094361,26.5406682708365,6533827.19042345,0.0,1.0
2013-11-01,33.65,34.0,33.54,33.71,2871200,26.1904248479075,26.4628363990745,26.1048097889693,26.2371239709647,3688977.19533248,0.0,1.0
2013-11-04,33.99,34.0,33.68,33.83,1729900,26.4550532118983,26.4628363990745,26.2137744094361,26.3305222170791,2222611.32982922,0.0,1.0
2013-11-05,33.69,33.99,33.64,33.77,2085700,26.2215575966123,26.4550532118983,26.1826416607313,26.2838230940219,2679750.53507417,0.0,1.0
2013-11-06,33.94,34.25,33.61,33.86,3938100,26.4161372760173,26.6574160784794,26.1592920992027,26.3538717786077,5059752.40071706,0.0,1.0
2013-11-07,33.04,34.19,33.04,33.98,4796100,25.7156504301594,26.6107169554222,25.7156504301594,26.4472700247221,6162128.56176307,0.0,1.0
2013-11-08,34.3,34.36,33.07,33.14,6322100,26.6963320143604,26.7430311374176,25.738999991688,25.7934823019214,8122764.9507563,0.0,1.0
2013-11-11,34.56,34.86,34.3,34.35,4634800,26.8986948809416,27.1321904962275,26.6963320143604,26.7352479502414,5954886.98276921,0.0,1.0
2013-11-12,34.28,34.775,34.2,34.56,4348100,26.680765640008,27.0660334052298,26.6185001425984,26.8986948809416,5586528.88793019,0.0,1.0
2013-11-13,34.94,34.95,34.1,34.18,4305400,27.1944559936371,27.2022391808133,26.5406682708365,26.602933768246,5531667.044018,0.0,1.0
2013-11-14,35.52,35.55,34.87,34.9,5201800,27.6458808498566,27.6692304113852,27.1399736834037,27.1633232449323,6683380.31996396,0.0,1.0
2013-11-15,35.44,35.69,35.21,35.6,5641200,27.583615352447,27.778195031852,27.4046020473945,27.7081463472662,7247930.53577236,0.0,1.0
2013-11-18,35.06,35.545,34.97,35.46,4359800,27.2878542397515,27.6653388177971,27.2178055551657,27.5991817267994,5601561.29012627,0.0,1.0
2013-11-19,34.73,35.22,34.62,35.15,4094400,27.0310090629369,27.4123852345707,26.9453940039988,27.3579029243373,5260569.87620832,0.0,1.0
2013-11-20,34.97,35.12,34.74,34.92,3210700,27.2178055551657,27.3345533628087,27.0387922501131,27.1788896192847,4125173.82315896,0.0,1.0
2013-11-21,35.4,35.51,35.09,35.16,3385300,27.5524826037422,27.6380976626804,27.3112038012801,27.3656861115135,4349503.51746972,0.0,1.0
2013-11-22,35.56,35.58,35.09,35.44,3337000,27.6770135985614,27.6925799729138,27.3112038012801,27.583615352447,4287446.67763461,0.0,1.0
2013-11-25,35.86,36.2,35.7001,35.73,5202400,27.9105092138474,28.1751375778381,27.7860560509,27.8093277805568,6684151.21238425,0.0,1.0
2013-11-26,35.72,36.1,35.7,35.89,3575300,27.8015445933806,28.0973057060761,27.7859782190282,27.933858775376,4593619.45056848,0.0,1.0
2013-11-27,36.05,36.05,35.4,35.68,5134000,28.1751375778381,28.1751375778381,27.6671253885012,27.8859614085233,6568936.8681408,0.15,1.0
2013-11-29,35.63,36.11,35.59,36.11,1875700,27.846883547805,28.2220310107,27.8156212592305,28.2220310107,2399952.25624693,0.0,1.0
2013-12-02,35.75,36.195,35.65,35.79,3183100,27.9406704135288,28.288463373921,27.8625146920923,27.9719327021034,4072766.44818445,0.0,1.0
2013-12-03,35.42,35.72,34.98,35.59,3761000,27.6827565327885,27.9172236970978,27.3388713584682,27.8156212592305,4812187.68232909,0.0,1.0
2013-12-04,35.59,35.78,35.05,35.41,3487000,27.8156212592305,27.9641171299597,27.3935803634737,27.6749409606449,4461605.54328145,0.0,1.0
2013-12-05,35.38,35.66,35.235,35.42,2925400,27.6514942442139,27.870330264236,27.5381684481311,27.6827565327885,3743040.10791958,0.0,1.0
2013-12-06,35.94,36.02,35.55,35.86,3141900,28.089166284258,28.1516908614072,27.7843589706559,28.0266417071089,4020051.17764153,0.0,1.0
2013-12-09,36.15,36.4874,35.9,35.94,4703500,28.2532932992746,28.5169907034011,28.0579039956834,28.089166284258,6018113.47084149,0.0,1.0
2013-12-10,36.07,36.32,35.81,36.01,3947400,28.1907687221254,28.3861580257165,27.9875638463906,28.1438752892635,5050685.89663011,0.0,1.0
2013-12-11,35.27,36.12,35.21,36.01,3197200,27.5655229506338,28.2298465828436,27.518629517772,28.1438752892635,4090807.35387998,0.0,1.0
2013-12-12,35.1,35.46,35.01,35.2,3401000,27.4326582241919,27.7140188213631,27.3623180748991,27.5108139456283,4351568.81350737,0.0,1.0
2013-12-13,35.02,35.36,34.98,35.27,4054100,27.3701336470427,27.6358630999266,27.3388713584682,27.5655229506338,5187208.21136144,0.0,1.0
2013-12-16,35.06,35.44,35.02,35.16,3370600,27.4013959356173,27.6983876770758,27.3701336470427,27.4795516570538,4312672.1090291,0.0,1.0
2013-12-17,35.0,35.37,34.73,35.32,5166800,27.3545025027554,27.6436786720703,27.143482054877,27.6046008113521,6610904.3650779,0.0,1.0
2013-12-18,35.53,35.57,34.4,35.08,5879400,27.7687278263686,27.7999901149432,26.8855681741368,27.4170270799046,7522673.82597332,0.0,1.0
2013-12-19,35.52,35.79,35.35,35.47,3696900,27.760912254225,27.9719327021034,27.628047527783,27.7218343935067,4730171.93374166,0.0,1.0
2013-12-20,36.07,36.3,35.52,35.67,6910000,28.1907687221254,28.3705268814292,27.760912254225,27.8781458363796,8841323.28766126,0.0,1.0
2013-12-23,36.61,36.76,36.17,36.28,3895300,28.6128096178822,28.7300432000369,28.2689244435618,28.3548957371419,4984024.11033675,0.0,1.0
2013-12-24,36.62,36.72,36.36,36.61,923800,28.6206251900258,28.6987809114623,28.4174203142911,28.6128096178822,1181999.19727084,0.0,1.0
2013-12-26,36.57,36.74,36.46,36.72,2085900,28.5815473293076,28.7144120557496,28.4955760357275,28.6987809114623,2668902.49576449,0.0,1.0
2013-12-27,36.33,36.7,36.25,36.68,2021600,28.3939735978601,28.683149767175,28.331449020711,28.6675186228877,2586630.8478055,0.0,1.0
2013-12-30,36.25,36.38,36.1206,36.36,2689200,28.331449020711,28.4330514585784,28.2303155171722,28.4174203142911,3440822.95009822,0.0,1.0
2013-12-31,36.23,36.61,36.05,36.35,3090000,28.3158178764237,28.6128096178822,28.1751375778381,28.4096047421474,3953645.29071973,0.0,1.0
2014-01-02,35.4,36.13,35.38,36.1,3545600,27.6671253885012,28.2376621549873,27.6514942442139,28.2142154385563,4536584.05915077,0.0,1.0
2014-01-03,35.53,35.9,35.36,35.5,3445200,27.7687278263686,28.0579039956834,27.6358630999266,27.7452811099377,4408122.57462382,0.0,1.0
2014-01-06,35.58,35.81,35.46,35.67,4294400,27.8078056870868,27.9875638463906,27.7140188213631,27.8781458363796,5494671.30629994,0.0,1.0
2014-01-07,35.46,35.81,35.35,35.63,2911600,27.7140188213631,27.9875638463906,27.628047527783,27.846883547805,3725383.05128141,0.0,1.0
2014-01-08,35.51,35.65,35.31,35.49,3191400,27.7530966820813,27.8625146920923,27.5967852392084,27.737465537794,4083386.27210451,0.0,1.0
2014-01-09,35.78,35.83,35.42,35.75,3238000,27.9641171299597,28.0031949906779,27.6827565327885,27.9406704135288,4143010.82567977,0.0,1.0
2014-01-10,35.94,36.14,35.54,36.12,4780600,28.089166284258,28.2454777271309,27.7765433985122,28.2298465828436,6116762.67858082,0.0,1.0
2014-01-13,34.77,35.86,34.77,35.86,5090800,27.1747443434516,28.0266417071089,27.1747443434516,28.0266417071089,6513662.6038822,0.0,1.0
2014-01-14,35.36,35.435,34.705,34.88,4147000,27.6358630999266,27.694479891004,27.1239431245179,27.2607156370317,5306073.4694546,0.0,1.0
2014-01-15,36.02,36.04,35.36,35.45,4008500,28.1516908614072,28.1673220056945,27.6358630999266,27.7062032492194,5128863.15464401,0.0,1.0
2014-01-16,35.55,35.97,35.395,35.97,2264500,27.7843589706559,28.112613000689,27.6632176024294,28.112613000689,2897420.63457437,0.0,1.0
2014-01-17,35.26,35.65,35.12,35.58,2685400,27.5577073784902,27.8625146920923,27.4482893684792,27.8078056870868,3435960.86203843,0.0,1.0
2014-01-21,35.03,35.47,34.78,35.4,3401600,27.3779492191864,27.7218343935067,27.1825599155953,27.6671253885012,4352336.51162207,0.0,1.0
2014-01-22,34.88,35.17,34.75,35.08,2684900,27.2607156370317,27.4873672291974,27.1591131991643,27.4170270799046,3435321.11360951,0.0,1.0
2014-01-23,33.83,34.56,33.59,34.5,5495100,26.440080561949,27.0106173284351,26.2525068305016,26.9637238955732,7030963.18350615,0.0,1.0
2014-01-24,32.77,33.65,32.76,33.58,6251600,25.6116299147227,26.2994002633634,25.6038143425791,26.2446912583579,7998902.55646067,0.0,1.0
2014-01-27,32.74,33.17,31.96,32.85,9681600,25.5881831982918,25.9242528004685,24.9785685710875,25.6741544918719,12387576.7788453,0.0,1.0
2014-01-28,33.51,33.66,32.99,33.06,4687700,26.1899822533524,26.3072158355071,25.7835725018829,25.8382815068884,5997897.42048766,0.0,1.0
2014-01-29,32.87,33.535,32.73,33.1,5272200,25.6897856361592,26.2095211837115,25.5803676261482,25.869543795463,6745763.33389402,0.0,1.0
2014-01-30,33.75,33.86,33.3,33.33,4473600,26.3775559847999,26.46352727838,26.0258552383359,26.0493019547668,5723957.14322452,0.0,1.0
2014-01-31,33.25,33.75,32.91,33.1,4566000,25.9867773776177,26.3775559847999,25.7210479247338,25.869543795463,5842182.65288875,0.0,1.0
2014-02-03,32.18,33.48,32.03,33.47,7770400,25.1505111582477,26.1665355369215,25.0332775760931,26.1587199647778,9942202.38414517,0.0,1.0
2014-02-04,32.82,33.13,32.51,32.57,8368100,25.650707775441,25.8929905118939,25.408425038988,25.4553184718499,10706957.656075,0.0,1.0
2014-02-05,33.54,33.6,32.77,33.0,6833200,26.2134289697834,26.2603224026452,25.6116299147227,25.7913880740266,8743057.92897928,0.0,1.0
2014-02-06,33.96,34.03,33.51,33.58,3971100,26.5416829998164,26.5963920048219,26.1899822533524,26.2446912583579,5081009.97216088,0.0,1.0
2014-02-07,34.41,34.46,33.87,34.05,3380700,26.8933837462804,26.9324616069986,26.4713428505236,26.6120231491092,4325595.02729326,0.0,1.0
2014-02-10,34.23,34.32,33.96,34.31,3677600,26.7527034476948,26.8230435969876,26.5416829998164,26.815228024844,4705477.6443854,0.0,1.0
2014-02-11,34.64,34.77,34.15,34.15,3992600,27.0731419055842,27.1747443434516,26.6901788705457,26.6901788705457,5108519.1546044,0.0,1.0
2014-02-12,34.7,34.98,34.535,34.58,2905800,27.1200353384461,27.3388713584682,26.991078398076,27.0262484727224,3717961.96950595,0.0,1.0
2014-02-13,34.55,34.6,34.1,34.31,3736800,27.0028017562914,27.0418796170097,26.6511010098274,26.815228024844,4781223.85836941,0.0,1.0
2014-02-14,34.67,34.75,34.28,34.42,2151700,27.0965886220152,27.1591131991643,26.791781308413,26.9011993184241,2753093.38901024,0.0,1.0
2014-02-18,34.83,34.89,34.49,34.71,2127100,27.2216377763135,27.2685312091754,26.9559083234296,27.1278509105898,2721617.76630742,0.0,1.0
2014-02-19,34.36,34.99,34.2825,34.72,3608600,26.8543058855622,27.3466869306118,26.793735201449,27.1356664827334,4617192.36119456,0.0,1.0
2014-02-20,34.34,34.45,33.89,34.29,2791700,26.8386747412749,26.924646034855,26.4869739948109,26.7995968805567,3571971.37802662,0.0,1.0
2014-02-21,34.31,34.59,34.27,34.4,2078600,26.815228024844,27.034064044866,26.7839657362694,26.8855681741368,2659562.16870227,0.0,1.0
2014-02-24,34.64,34.94,34.33,34.36,2715200,27.0731419055842,27.3076090698936,26.8308591691313,26.8543058855622,3474089.86840201,0.0,1.0
2014-02-25,34.38,34.61,34.12,34.59,4271900,26.8699370298495,27.0496951891533,26.6667321541147,27.034064044866,5465882.62699857,0.0,1.0
2014-02-26,34.49,34.56,34.02,34.42,3303100,26.9559083234296,27.0106173284351,26.5885764326783,26.9011993184241,4226306.07112502,0.0,1.0
2014-02-27,34.68,34.78,34.3274,34.46,2302700,27.1044041941588,27.1825599155953,26.8288271203739,26.9324616069986,2946297.41454379,0.0,1.0
2014-02-28,35.19,35.36,34.57,34.77,3572100,27.5029983734847,27.6358630999266,27.0184329005787,27.1747443434516,4570490.72588347,0.0,1.0
2014-03-03,34.76,35.06,34.63,34.81,4375000,27.166928771308,27.4013959356173,27.0653263334406,27.2060066320262,5597798.75304168,0.0,1.0
2014-03-04,35.83,35.87,35.12,35.25,5278800,28.0031949906779,28.0344572792525,27.4482893684792,27.5498918063466,6754208.01315576,0.0,1.0
2014-03-05,36.07,36.08,35.65,35.78,3683700,28.1907687221254,28.198584294269,27.8625146920923,27.9641171299597,4713282.5752182,0.0,1.0
2014-03-06,36.14,36.4,35.97,36.14,3169200,28.3627113092856,28.5667595920862,28.2292951243775,28.3627113092856,4038220.70291646,0.15,1.0
2014-03-07,35.97,36.49,35.75,36.38,4525700,28.2292951243775,28.6373916899787,28.0566388850846,28.5510635703323,5766684.15852235,0.0,1.0
2014-03-10,35.86,35.99,35.52,35.87,2298200,28.1429670047311,28.2449911461314,27.8761346349149,28.150815015608,2928385.33997306,0.0,1.0
2014-03-11,35.67,35.96,35.58,35.92,3166000,27.9938547980691,28.2214471135005,27.9232227001766,28.1900550699927,4034143.23660025,0.0,1.0
2014-03-12,35.54,35.58,34.98,35.42,2981100,27.8918306566688,27.9232227001766,27.4523420475597,27.7976545261454,3798542.13601674,0.0,1.0
2014-03-13,34.94,35.68,34.85,35.66,3002300,27.420950004052,28.001702808946,27.3503179061594,27.9860067871921,3825555.35036163,0.0,1.0
2014-03-14,35.25,35.99,34.61,34.87,7306700,27.6642383412373,28.2449911461314,27.1619656451127,27.3660139279133,9310257.2289536,0.0,1.0
2014-03-17,35.21,35.9,35.15,35.63,2525900,27.6328462977295,28.1743590482388,27.5857582324678,27.9624627545613,3218522.55253588,0.0,1.0
2014-03-18,35.09,35.3999,34.94,35.23,5213000,27.5386701672062,27.7818800242827,27.420950004052,27.6485423194834,6642447.47075082,0.0,1.0
2014-03-19,34.84,35.3,34.72,35.06,4353100,27.3424698952825,27.703478395622,27.2482937647591,27.5151261345753,5546755.81909178,0.0,1.0
2014-03-20,35.46,35.58,34.78,34.8,3704900,27.8290465696532,27.9232227001766,27.2953818300208,27.3110778517747,4720814.04841449,0.0,1.0
2014-03-21,35.42,35.9,35.38,35.79,3986100,27.7976545261454,28.1743590482388,27.7662624826376,28.0880309285924,5079121.40095145,0.0,1.0
2014-03-24,35.38,35.68,35.13,35.55,2388600,27.7662624826376,28.001702808946,27.570062210714,27.8996786675457,3043573.76340599,0.0,1.0
2014-03-25,35.34,35.735,35.11,35.51,3321700,27.7348704391298,28.0448668687692,27.5543661889601,27.8682866240379,4232537.45704835,0.0,1.0
2014-03-26,34.9,35.689,34.88,35.58,3070100,27.3895579605442,28.0087660187353,27.3738619387903,27.9232227001766,3911946.66793634,0.0,1.0
2014-03-27,34.47,34.94,34.07,34.85,4668800,27.0520934928355,27.420950004052,26.7381730577576,27.3503179061594,5949023.35535036,0.0,1.0
2014-03-28,34.88,35.035,34.54,34.68,2476500,27.3738619387903,27.495506107383,27.1070295689741,27.2169017212513,3155576.66627938,0.0,1.0
2014-03-31,35.27,35.43,35.07,35.16,2174700,27.6799343629912,27.8055025370224,27.5229741454523,27.5936062433448,2771020.62433183,0.0,1.0
2014-04-01,35.69,35.75,35.42,35.45,3045200,28.009550819823,28.0566388850846,27.7976545261454,27.8211985587762,3880218.88316333,0.0,1.0
2014-04-02,35.95,36.08,35.55,35.7,3121100,28.2135991026236,28.3156232440239,27.8996786675457,28.0173988306999,3976931.28735093,0.0,1.0
2014-04-03,36.03,36.185,35.72,36.06,2555800,28.2763831896392,28.3980273582318,28.0330948524538,28.29992722227,3256621.37842796,0.0,1.0
2014-04-04,35.37,36.35,35.35,36.25,3626200,27.7584144717607,28.5275195377015,27.7427184500068,28.449039428932,4620533.8612002,0.0,1.0
2014-04-07,34.83,35.29,34.54,35.24,4529700,27.3346218844055,27.6956303847451,27.1070295689741,27.6563903303604,5771780.99141763,0.0,1.0
2014-04-08,34.87,34.97,34.48,34.76,3495100,27.3660139279133,27.4444940366828,27.0599415037124,27.2796858082669,4453485.16305798,0.0,1.0
2014-04-09,35.0,35.06,34.53,35.0,4394100,27.4680380693136,27.5151261345753,27.0991815580971,27.4680380693136,5598998.35626823,0.0,1.0
2014-04-10,34.02,35.12,34.02,35.04,5613400,26.6989330033729,27.562214199837,26.6989330033729,27.4994301128214,7152640.4435666,0.0,1.0
2014-04-11,33.3,33.81,33.26,33.75,6500700,26.1338762202327,26.534124774957,26.1024841767249,26.4870367096953,8283245.40055821,0.0,1.0
2014-04-14,33.72,33.88,33.351,33.7,5711900,26.4634926770645,26.5890608510956,26.1739010757051,26.4477966553106,7278149.95361243,0.0,1.0
2014-04-15,33.96,34.09,33.295,33.81,4603300,26.6518449381112,26.7538690795115,26.1299522147942,26.534124774957,5865562.71669044,0.0,1.0
2014-04-16,34.5,34.56,34.18,34.35,4238900,27.0756375254663,27.122725590728,26.824501177404,26.9579173623121,5401241.23993204,0.0,1.0
2014-04-17,34.67,34.85,34.4,34.5,3012300,27.2090537103744,27.3503179061594,26.9971574166968,27.0756375254663,3838297.4325998,0.0,1.0
2014-04-21,34.52,34.65,34.385,34.61,2648900,27.0913335472202,27.1933576886205,26.9853854003814,27.1619656451127,3375250.1640652,0.0,1.0
2014-04-22,34.69,34.8,34.41,34.53,3017000,27.2247497321283,27.3110778517747,27.0050054275738,27.0991815580971,3844286.21125173,0.0,1.0
2014-04-23,34.75,34.94,34.6,34.61,2213400,27.27183779739,27.420950004052,27.1541176342358,27.1619656451127,2820332.48259349,0.0,1.0
2014-04-24,34.86,35.04,34.58,34.95,2836700,27.3581659170364,27.4994301128214,27.1384216124819,27.4287980149289,3614546.46849777,0.0,1.0
2014-04-25,34.98,35.025,34.42,34.72,5665500,27.4523420475597,27.487658096506,27.0128534384507,27.2482937647591,7219026.69202741,0.0,1.0
2014-04-28,34.47,35.35,34.04,35.33,5953100,27.0520934928355,27.7427184500068,26.7146290251268,27.7270224282529,7585488.97719676,0.0,1.0
2014-04-29,35.16,35.19,34.48,34.82,8303800,27.5936062433448,27.6171502759756,27.0599415037124,27.3267738735286,10580770.2489202,0.0,1.0
2014-04-30,35.87,35.91,35.04,35.17,6739600,28.150815015608,28.1822070591158,27.4994301128214,27.6014542542217,8587653.74522776,0.0,1.0
2014-05-01,35.86,35.91,35.59,35.75,5785600,28.1429670047311,28.1822070591158,27.9310707110535,28.0566388850846,7372059.09970765,0.0,1.0
2014-05-02,35.78,36.32,35.71,35.89,3220600,28.0801829177155,28.5039755050706,28.0252468415769,28.1665110373619,4103715.00562059,0.0,1.0
2014-05-05,35.67,35.805,35.31,35.5,2380800,27.9938547980691,28.0998029449079,27.711326406499,27.860438613161,3033634.93926023,0.0,1.0
2014-05-06,34.97,35.61,34.96,35.47,3970500,27.4444940366828,27.9467667328074,27.4366460258059,27.8368945805301,5059243.75265992,0.0,1.0
2014-05-07,35.33,35.35,34.92,35.15,3614600,27.7270224282529,27.7427184500068,27.4052539822981,27.5857582324678,4605753.04580394,0.0,1.0
2014-05-08,35.45,35.82,35.26,35.29,2681600,27.8211985587762,28.1115749612233,27.6720863521143,27.6956303847451,3416916.77298398,0.0,1.0
2014-05-09,35.08,35.48,34.8,35.37,4125800,27.5308221563292,27.8447425914071,27.3110778517747,27.7584144717607,5257128.28981849,0.0,1.0
2014-05-12,35.59,35.62,35.24,35.33,2479600,27.9310707110535,27.9546147436843,27.6563903303604,27.7270224282529,3159526.71177321,0.0,1.0
2014-05-13,35.19,35.68,35.17,35.58,3350000,27.6171502759756,28.001702808946,27.6014542542217,27.9232227001766,4268597.54978234,0.0,1.0
2014-05-14,34.67,35.22,34.58,35.18,3402100,27.2090537103744,27.6406943086065,27.1384216124819,27.6093022650987,4334983.79824313,0.0,1.0
2014-05-15,34.24,34.62,33.64,34.56,5143600,26.8715892426657,27.1698136559897,26.4007085900489,27.122725590728,6554017.42001803,0.0,1.0
2014-05-16,34.29,34.41,33.91,34.17,4248400,26.9108292970504,27.0050054275738,26.6126048837264,26.8166531665271,5413346.21805829,0.0,1.0
2014-05-19,34.27,34.31,33.91,34.08,4150900,26.8951332752965,26.9265253188043,26.6126048837264,26.7460210686345,5289110.91623627,0.0,1.0
2014-05-20,34.07,34.35,33.84,34.23,2727700,26.7381730577576,26.9579173623121,26.5576688075878,26.8637412317887,3475657.77210187,0.0,1.0
2014-05-21,34.35,34.545,34.13,34.23,2617700,26.9579173623121,27.1109535744126,26.7852611230193,26.8637412317887,3335494.86748215,0.0,1.0
2014-05-22,34.61,34.62,34.25,34.32,3422600,27.1619656451127,27.1698136559897,26.8794372535426,26.9343733296813,4361105.06683135,0.0,1.0
2014-05-23,34.74,34.88,34.47,34.58,2344600,27.263989786513,27.3738619387903,27.0520934928355,27.1384216124819,2987508.60155811,0.0,1.0
2014-05-27,34.87,34.96,34.725,34.85,3194300,27.3660139279133,27.4366460258059,27.2522177701976,27.3503179061594,4070203.32933424,0.0,1.0
2014-05-28,34.62,34.94,34.595,34.94,3336600,27.1698136559897,27.420950004052,27.1501936287973,27.420950004052,4251523.1595832,0.0,1.0
2014-05-29,34.81,34.83,34.45,34.56,2334600,27.4366460258059,27.4524096833903,27.152900189285,27.2396003059997,2962002.93299563,0.15,1.0
2014-05-30,34.65,34.98,34.55,34.69,2462700,27.3105367651299,27.570637115274,27.2317184772075,27.3420640802989,3124528.66576217,0.0,1.0
2014-06-02,34.89,35.09,34.69,34.81,2599300,27.4997006561438,27.6573372319887,27.3420640802989,27.4366460258059,3297838.69773647,0.0,1.0
2014-06-03,35.39,35.4,34.74,34.87,3301400,27.8937920957561,27.9016739245483,27.3814732242601,27.4839369985593,4188621.81229837,0.0,1.0
2014-06-04,35.69,35.86,35.26,35.32,2952900,28.1302469595234,28.2642380489916,27.7913283214569,27.8386192942104,3746465.54477976,0.0,1.0
2014-06-05,35.9,35.96,35.45,35.8,3060400,28.2957653641606,28.3430563369141,27.9410830685096,28.2169470762381,3882855.21123098,0.0,1.0
2014-06-06,36.23,36.27,35.89,35.95,2218400,28.5558657143047,28.5873930294737,28.2878835353684,28.3351745081218,2814575.21911998,0.0,1.0
2014-06-09,36.16,36.33,36.065,36.15,2201300,28.500692912759,28.6346840022271,28.4258155392326,28.4928110839667,2792879.74659611,0.0,1.0
2014-06-10,36.37,36.38,35.91,35.98,2682800,28.6662113173961,28.6740931461884,28.3036471929528,28.3588199944986,3403778.57818928,0.0,1.0
2014-06-11,36.17,36.325,35.98,36.17,1740200,28.5085747415512,28.630743087831,28.3588199944986,28.5085747415512,2207863.23310161,0.0,1.0
2014-06-12,35.82,36.27,35.715,36.06,1707300,28.2327107338226,28.5873930294737,28.1499515315041,28.4218746248365,2166121.65146212,0.0,1.0
2014-06-13,35.73,35.97,35.59,35.67,2009200,28.1617742746924,28.3509381657063,28.051428671601,28.114483301939,2549154.58450049,0.0,1.0
2014-06-16,35.64,35.68,35.42,35.64,1504000,28.0908378155622,28.1223651307312,27.9174375821328,28.0908378155622,1908186.58923389,0.0,1.0
2014-06-17,35.96,35.99,35.41,35.46,2197300,28.3430563369141,28.3667018232908,27.9095557533406,27.9489648973018,2787804.78226304,0.0,1.0
2014-06-18,35.99,36.04,35.57,35.86,2893600,28.3667018232908,28.406110967252,28.0356650140165,28.2642380489916,3671229.19854201,0.0,1.0
2014-06-19,36.02,36.08,35.77,36.06,1424200,28.3903473096675,28.437638282421,28.1933015898614,28.4218746248365,1806941.05078917,0.0,1.0
2014-06-20,36.02,36.17,35.94,36.15,2512500,28.3903473096675,28.5085747415512,28.3272926793296,28.4928110839667,3187711.97170888,0.0,1.0
2014-06-23,36.04,36.07,35.711,35.95,1994900,28.406110967252,28.4297564536288,28.1467987999872,28.3351745081218,2531011.58700977,0.0,1.0
2014-06-24,35.78,36.27,35.75,35.88,1639700,28.2011834186537,28.5873930294737,28.1775379322769,28.2800017065761,2080354.75423325,0.0,1.0
2014-06-25,35.93,36.055,35.58,35.63,1705600,28.3194108505373,28.4179337104404,28.0435468428087,28.08295598677,2163964.79162056,0.0,1.0
2014-06-26,35.83,35.98,35.39,35.88,1601700,28.2405925626149,28.3588199944986,27.8937920957561,28.2800017065761,2032142.59306909,0.0,1.0
2014-06-27,35.66,35.9,35.5001,35.74,2162000,28.1066014731467,28.2957653641606,27.9805710307587,28.1696561034847,2743018.22202371,0.0,1.0
2014-06-30,35.81,35.96,35.55,35.68,1667100,28.2248289050304,28.3430563369141,28.019901356432,28.1223651307312,2115118.25991477,0.0,1.0
2014-07-01,36.43,36.59,35.9,35.97,3266700,28.7135022901496,28.8396115508255,28.2957653641606,28.3509381657063,4144596.496709,0.0,1.0
2014-07-02,35.99,36.475,35.93,36.35,2659400,28.3667018232908,28.7489705197147,28.3194108505373,28.6504476598116,3374090.03684083,0.0,1.0
2014-07-03,36.85,36.87,36.28,36.31,3011700,29.0445390994239,29.0603027570084,28.5952748582659,28.6189203446427,3821067.52047587,0.0,1.0
2014-07-07,36.8,36.82,36.37,36.45,3650100,29.0051299554627,29.0208936130472,28.6662113173961,28.7292659477341,4631031.82803365,0.0,1.0
2014-07-08,36.53,36.73,36.5,36.63,2933000,28.7923205780721,28.949957153917,28.7686750916953,28.8711388659945,3721217.59722273,0.0,1.0
2014-07-09,36.59,36.74,36.37,36.59,1542300,28.8396115508255,28.9578389827092,28.6662113173961,28.8396115508255,1956779.37272302,0.0,1.0
2014-07-10,36.2,36.27,35.76,36.04,1591800,28.532220227928,28.5873930294737,28.1854197610692,28.406110967252,2019582.05634475,0.0,1.0
2014-07-11,36.37,36.46,35.5,35.5,1425900,28.6662113173961,28.7371477765263,27.9804922124708,27.9804922124708,1809097.91063072,0.0,1.0
2014-07-14,36.43,36.84,36.34,36.65,1713800,28.7135022901496,29.0366572706317,28.6425658310194,28.886902523579,2174368.46850335,0.0,1.0
2014-07-15,36.42,36.75,36.19,36.48,2781100,28.7056204613574,28.9657208115014,28.5243383991357,28.7529114341108,3528495.82667444,0.0,1.0
2014-07-16,36.46,36.66,36.285,36.61,1531400,28.7371477765263,28.8947843523712,28.599215772662,28.85537520841,1942950.09491541,0.0,1.0
2014-07-17,35.8,36.37,35.69,36.24,3219100,28.2169470762381,28.6662113173961,28.1302469595234,28.5637475430969,4084204.42114549,0.0,1.0
2014-07-18,36.1,36.11,35.67,35.83,2600800,28.4534019400055,28.4612837687977,28.114483301939,28.2405925626149,3299741.80936137,0.0,1.0
2014-07-21,36.19,36.26,35.8,35.93,1660100,28.5243383991357,28.5795112006814,28.2169470762381,28.3194108505373,2106237.0723319,0.0,1.0
2014-07-22,35.82,36.34,35.71,36.21,2842000,28.2327107338226,28.6425658310194,28.1460106171079,28.5401020567202,3605762.15864542,0.0,1.0
2014-07-23,35.86,36.02,35.71,35.85,1412200,28.2642380489916,28.3903473096675,28.1460106171079,28.2563562201994,1791716.15778996,0.0,1.0
2014-07-24,35.87,36.0,35.73,36.0,1827100,28.2721198777839,28.374583652083,28.1617742746924,28.374583652083,2318116.83323752,0.0,1.0
2014-07-25,35.25,35.85,35.21,35.68,3024400,27.7834464926647,28.2563562201994,27.7519191774957,28.1223651307312,3837180.53223335,0.0,1.0
2014-07-28,35.33,35.46,35.0,35.23,3797100,27.8465011230026,27.9489648973018,27.5864007728585,27.7676828350802,4817536.76727394,0.0,1.0
2014-07-29,35.1,35.55,35.065,35.35,3477600,27.665219060781,28.019901356432,27.6376326600081,27.8622647805871,4412173.99117006,0.0,1.0
2014-07-30,34.53,35.38,34.48,35.35,5558700,27.215954819623,27.8859102669638,27.1765456756618,27.8622647805871,7052551.05955745,0.0,1.0
2014-07-31,34.16,35.06,34.04,34.25,7658800,26.9243271543099,27.633691745612,26.829745208803,26.9952636134401,9717034.20852694,0.0,1.0
2014-08-01,34.03,34.17,33.751,34.04,1044328,26.8218633800107,26.9322089831022,26.6019603567071,26.829745208803,1324981.83800628,0.0,1.0
2014-08-04,34.33,34.46,33.98,34.16,1108559,27.0583182437781,27.1607820180773,26.7824542360495,26.9243271543099,1406474.34652562,0.0,1.0
2014-08-05,34.02,34.39,33.64,33.64,3496600,26.8139815512185,27.1056092165316,26.5144720571132,26.5144720571132,4436280.07175213,0.0,1.0
2014-08-06,34.39,34.48,33.72,33.76,4699600,27.1056092165316,27.1765456756618,26.5775266874511,26.6090540026201,5962575.59492258,0.0,1.0
2014-08-07,33.85,34.62,33.77,34.55,4687900,26.6799904617503,27.2868912787532,26.6169358314124,27.2317184772075,5947731.32424837,0.0,1.0
2014-08-08,33.99,34.01,33.7,33.87,5563300,26.7903360648417,26.8060997224262,26.5617630298666,26.6957541193348,7058387.2685405,0.0,1.0
2014-08-11,34.48,34.61,34.01,34.18,3213500,27.1765456756618,27.279009449961,26.8060997224262,26.9400908118944,4077099.47107918,0.0,1.0
2014-08-12,34.6,34.695,34.34,34.39,2668700,27.2711276211687,27.346004994695,27.0662000725703,27.1056092165316,3385889.32891521,0.0,1.0
2014-08-13,34.87,35.02,34.72,34.75,2244700,27.4839369985593,27.602164430443,27.3657095666757,27.3893550530524,2847943.10960992,0.0,1.0
2014-08-14,35.26,35.42,34.88,34.88,2710500,27.7913283214569,27.9174375821328,27.4918188273516,27.4918188273516,3438922.70619578,0.0,1.0
2014-08-15,35.11,35.41,34.815,35.37,2553200,27.6731008895732,27.9095557533406,27.440586940202,27.8780284381716,3239349.73379785,0.0,1.0
2014-08-18,35.63,35.72,35.27,35.28,2202100,28.08295598677,28.1538924459002,27.7992101502491,27.8070919790414,2793894.73946273,0.0,1.0
2014-08-19,35.78,35.92,35.57,35.68,2299600,28.2011834186537,28.3115290217451,28.0356650140165,28.1223651307312,2917596.99508128,0.0,1.0
2014-08-20,35.91,36.137,35.63,35.63,3613700,28.3036471929528,28.4825647065368,28.08295598677,28.08295598677,4584849.65260273,0.0,1.0
2014-08-21,36.3,36.48,35.86,35.9,3772600,28.6110385158504,28.7529114341108,28.2642380489916,28.2957653641606,4786452.61073389,0.0,1.0
2014-08-22,36.3,36.43,36.165,36.2,3720900,28.6110385158504,28.7135022901496,28.5046338271551,28.532220227928,4720858.69672897,0.0,1.0
2014-08-25,36.68,36.77,36.41,36.52,2529300,28.9105480099557,28.9814844690859,28.6977386325651,28.7844387492798,3209026.82190776,0.0,1.0
2014-08-26,37.14,37.23,36.65,36.7,4687700,29.273112134399,29.3440485935292,28.886902523579,28.9263116675402,5947477.57603172,0.0,1.0
2014-08-27,37.21,37.32,37.02,37.1,2095900,29.3282849359447,29.4149850526594,29.1785301888921,29.24158481923,2659154.43641975,0.0,1.0
2014-08-28,36.86,36.98,36.67,36.85,3630000,29.1942938464766,29.2893376680061,29.0438077957215,29.1863735280158,4583149.04630407,0.18,1.0
2014-08-29,37.05,37.18,36.85,36.85,2605100,29.3447798972316,29.4477440372219,29.1863735280158,29.1863735280158,3289135.42163271,0.0,1.0
2014-09-02,37.07,37.49,36.99,37.16,2508100,29.3606205341532,29.6932739095064,29.2972579864668,29.4319034003003,3166665.5986323,0.0,1.0
2014-09-03,36.88,37.4,36.79,37.3,2448300,29.2101344833981,29.6219910433593,29.138851617251,29.5427878587514,3091163.5840403,0.0,1.0
2014-09-04,36.78,37.28,36.76,37.0,2498600,29.1309312987902,29.5269472218298,29.1150906618686,29.3051783049276,3154671.13143123,0.0,1.0
2014-09-05,36.8,36.86,36.536,36.7,2351500,29.1467719357118,29.1942938464766,28.9376755283469,29.0675687511039,2968946.27613885,0.0,1.0
2014-09-08,36.84,37.01,36.61,36.76,3492500,29.178453209555,29.3130986233884,28.9962858849568,29.1150906618686,4409544.91576225,0.0,1.0
2014-09-09,36.66,36.87,36.55,36.75,2402400,29.0358874772607,29.2022141649373,28.948763974192,29.1071703434079,3033211.3688267,0.0,1.0
2014-09-10,37.14,37.38,36.898,37.02,3758500,29.4160627633787,29.6061504064377,29.2243910566276,29.3210189418492,4745389.99739225,0.0,1.0
2014-09-11,37.1,37.235,36.85,36.9,2017100,29.3843814895355,29.4913057887562,29.1863735280158,29.2259751203197,2546741.03066115,0.0,1.0
2014-09-12,37.15,37.33,36.99,37.07,2306700,29.4239830818395,29.5665488141337,29.2972579864668,29.3606205341532,2912382.89396959,0.0,1.0
2014-09-15,37.1,37.28,36.93,37.13,2199800,29.3843814895355,29.5269472218298,29.2497360757021,29.4081424449179,2777413.57357017,0.0,1.0
2014-09-16,37.22,37.35,36.97,36.99,2346600,29.479425311065,29.5823894510553,29.2814173495453,29.2972579864668,2962759.65621409,0.0,1.0
2014-09-17,37.58,37.66,37.08,37.36,5597700,29.7645567756535,29.8279193233399,29.368540852614,29.5903097695161,7067518.84751966,0.0,1.0
2014-09-18,37.79,38.06,37.68,37.68,3629300,29.9308834633301,30.1447320617715,29.8437599602614,29.8437599602614,4582265.24345769,0.0,1.0
2014-09-19,37.8,38.24,37.59,38.0,4080100,29.9388037817909,30.2872977940658,29.7724770941143,30.0972101510068,5151434.27653589,0.0,1.0
2014-09-22,37.33,37.67,37.28,37.65,2831770,29.5665488141337,29.8358396418007,29.5269472218298,29.8199990048791,3575323.40905028,0.0,1.0
2014-09-23,37.07,37.48,36.96,37.23,1741707,29.3606205341532,29.6853535910456,29.2734970310845,29.4873456295258,2199036.57740802,0.0,1.0
2014-09-24,37.56,37.61,37.08,37.14,2605405,29.748716138732,29.7883177310359,29.368540852614,29.4160627633787,3289520.50715864,0.0,1.0
2014-09-25,37.08,37.47,37.03,37.38,3123316,29.368540852614,29.6774332725848,29.32893926031,29.6061504064377,3943422.24427169,0.0,1.0
2014-09-26,37.55,37.735,37.06,37.19,3015065,29.7407958202712,29.8873217117958,29.3527002156924,29.4556643556827,3806747.18437873,0.0,1.0
2014-09-29,37.48,37.71,37.09,37.38,4059727,29.6853535910456,29.8675209156438,29.3764611710748,29.6061504064377,5125711.82597932,0.0,1.0
2014-09-30,37.25,37.69,37.16,37.52,4290942,29.5031862664474,29.8516802787222,29.4319034003003,29.7170348648888,5417638.21902097,0.0,1.0
2014-10-01,36.47,37.26,36.29,37.21,7865723,28.8854014265057,29.5111065849082,28.7428356942115,29.4715049926043,9931069.10907494,0.0,1.0
2014-10-02,36.67,36.84,36.23,36.49,4241167,29.0438077957215,29.178453209555,28.6953137834467,28.9012420634273,5354793.52376483,0.0,1.0
2014-10-03,37.28,37.38,37.02,37.04,3961566,29.5269472218298,29.6061504064377,29.3210189418492,29.3368595787708,5001776.15282938,0.0,1.0
2014-10-06,36.97,37.48,36.91,37.45,3204648,29.2814173495453,29.6853535910456,29.2338954387805,29.6615926356632,4046110.0344188,0.0,1.0
2014-10-07,36.37,37.03,36.34,36.87,3885791,28.8061982418978,29.32893926031,28.7824372865154,29.2022141649373,4906104.49470715,0.0,1.0
2014-10-08,36.92,36.98,36.34,36.46,3062918,29.2418157572413,29.2893376680061,28.7824372865154,28.8774811080449,3867165.20953377,0.0,1.0
2014-10-09,36.52,36.93,36.31,36.81,4060742,28.9250030188097,29.2497360757021,28.758676331133,29.1546922541726,5126993.34010658,0.0,1.0
2014-10-10,36.02,36.66,35.96,36.45,4347165,28.5289870957701,29.0358874772607,28.4814651850053,28.8695607895841,5488624.0010679,0.0,1.0
2014-10-13,35.47,36.41,35.435,36.1,5874406,28.0933695804266,28.837879515741,28.0656484658138,28.5923496434564,7416881.0623975,0.0,1.0
2014-10-14,35.81,36.22,35.35,35.6,6705223,28.3626604080935,28.6873934649859,27.9983257588971,28.1963337204169,8465850.24730197,0.0,1.0
2014-10-15,35.49,35.61,34.73,35.25,6978097,28.1092102173482,28.2042540388777,27.507266014328,27.9191225742892,8810374.27288355,0.0,1.0
2014-10-16,35.57,35.99,34.73,34.8,5491300,28.1725727650345,28.5052261403877,27.507266014328,27.5627082435536,6933180.81486765,0.0,1.0
2014-10-17,36.09,36.15,35.7,35.94,4795264,28.5844293249956,28.6319512357604,28.2755369050248,28.4656245480838,6054382.81773452,0.0,1.0
2014-10-20,36.45,36.6501,35.87,36.0,5487012,28.8695607895841,29.0280463619846,28.4101823188582,28.5131464588485,6927766.89114574,0.0,1.0
2014-10-21,36.99,37.07,36.59,36.65,3674282,29.2972579864668,29.3606205341532,28.9804452480352,29.0279671587999,4639058.41436701,0.0,1.0
2014-10-22,36.92,37.4,36.875,37.07,2795493,29.2418157572413,29.6219910433593,29.2061743241677,29.3606205341532,3529520.95782362,0.0,1.0
2014-10-23,37.11,37.48,37.05,37.33,3023144,29.3923018079963,29.6853535910456,29.3447798972316,29.5665488141337,3816947.53180163,0.0,1.0
2014-10-24,37.55,37.6,37.05,37.16,2644783,29.7407958202712,29.7803974125751,29.3447798972316,29.4319034003003,3339238.20499482,0.0,1.0
2014-10-27,37.69,37.86,37.31,37.4,4579111,29.8516802787222,29.9863256925557,29.5507081772122,29.6219910433593,5781473.33679629,0.0,1.0
2014-10-28,38.8,38.9,38.16,38.16,4941996,30.7308356278701,30.810038812478,30.2239352463794,30.2239352463794,6239643.04524477,0.0,1.0
2014-10-29,38.87,39.2,38.5,38.89,4025660,30.7862778570956,31.0476483663017,30.4932260740463,30.8021184940172,5082699.66659627,0.0,1.0
2014-10-30,39.1,39.245,38.67,38.86,4012690,30.9684451816938,31.0832897993753,30.6278714878798,30.7783575386348,5066324.06242807,0.0,1.0
2014-10-31,39.58,39.82,39.375,39.6,4304042,31.3486204678118,31.5387081108708,31.1862539393656,31.3644611047334,5434177.95800349,0.0,1.0
2014-11-03,39.64,39.83,39.41,39.79,2999794,31.3961423785765,31.5466284293316,31.2139750539783,31.5149471554884,3787466.39399689,0.0,1.0
2014-11-04,39.67,39.83,39.21,39.62,3954301,31.4199033339589,31.5466284293316,31.0555686847625,31.3803017416549,4992603.5418593,0.0,1.0
2014-11-05,39.93,40.0,39.66,39.99,2239098,31.6258316139395,31.681273843165,31.4119830154981,31.6733535247042,2827030.26536676,0.0,1.0
2014-11-06,39.91,39.92,39.46,39.86,3034421,31.6099909770179,31.6179112954787,31.2535766462823,31.5703893847139,3831185.59565704,0.0,1.0
2014-11-07,40.2,40.21,39.56,39.75,3361788,31.8396802123808,31.8476005308416,31.3327798308902,31.4832658816452,4244511.14767948,0.0,1.0
2014-11-10,40.09,40.33,39.86,40.3,3067502,31.7525567093121,31.9426443523711,31.5703893847139,31.9188833969887,3872952.85560217,0.0,1.0
2014-11-11,40.16,40.44,40.06,40.13,1934808,31.8079989385377,32.0297678554398,31.7287957539298,31.7842379831553,2442841.16803898,0.0,1.0
2014-11-12,39.96,40.3,39.85,39.94,2881558,31.6495925693218,31.9188833969887,31.5624690662531,31.6337519324003,3638184.51778785,0.0,1.0
2014-11-13,39.89,40.12,39.65,40.04,3433634,31.5941503400963,31.7763176646945,31.4040626970373,31.7129551170082,4335222.14668244,0.0,1.0
2014-11-14,39.9,40.06,39.79,39.9,1989523,31.6020706585571,31.7287957539298,31.5149471554884,31.6020706585571,2511922.98623968,0.0,1.0
2014-11-17,40.08,40.12,39.75,39.82,2435378,31.7446363908513,31.7763176646945,31.4832658816452,31.5387081108708,3074848.58349585,0.0,1.0
2014-11-18,40.54,40.6,40.08,40.12,2757026,32.1089710400477,32.1564929508125,31.7446363908513,31.7763176646945,3480953.46626324,0.0,1.0
2014-11-19,40.8,40.99,40.28,40.47,3478995,32.3148993200283,32.4653853707834,31.9030427600672,32.0535288108222,4392493.83370431,0.0,1.0
2014-11-20,40.89,41.0201,40.311,40.53,2249777,32.3861821861754,32.4892255293503,31.9275957472956,32.101050721587,2840513.30907627,0.0,1.0
2014-11-21,41.34,41.39,41.13,41.37,4016754,32.742596516911,32.782198109215,32.5762698292344,32.7663574722934,5071455.16923915,0.0,1.0
2014-11-24,41.59,41.64,41.36,41.5,2180630,32.9406044784308,32.9802060707348,32.7584371538326,32.8693216122837,2753210.0013339,0.0,1.0
2014-11-25,41.45,41.69,41.2,41.53,2301088,32.8297200199797,33.0198076630387,32.63171205846,32.8930825676661,2905297.3202925,0.0,1.0
2014-11-26,41.13,41.28,40.97,41.2,2025739,32.7188355615287,32.8381602718187,32.5915558705526,32.7745204263307,2546503.98279966,0.18,1.0
2014-11-28,41.3,41.58,41.12,41.19,1716510,32.8540702331907,33.0768096923988,32.7108805808427,32.7665654456447,2157780.22317557,0.0,1.0
2014-12-01,41.01,41.21,40.72,41.15,3292423,32.6233757932966,32.7824754070167,32.3926813534026,32.7347455229007,4138819.60240743,0.0,1.0
2014-12-02,41.34,41.38,40.95,41.0,2865703,32.8858901559347,32.9177100786787,32.5756459091806,32.6154208126106,3602400.95245288,0.0,1.0
2014-12-03,41.53,41.62,41.16,41.28,2331204,33.0370347889688,33.1086296151428,32.7427005035867,32.8381602718187,2930496.11559954,0.0,1.0
2014-12-04,41.31,41.57,41.17,41.43,3255109,32.8620252138767,33.0688547117128,32.7506554842727,32.9574849821087,4091913.14031424,0.0,1.0
2014-12-05,41.6,42.08,41.42,41.6,2769988,33.0927196537708,33.4745587266989,32.9495300014227,33.0927196537708,3482080.10721385,0.0,1.0
2014-12-08,42.25,42.27,41.5,41.6,3167144,33.609793398361,33.625703359733,33.0131698469108,33.0927196537708,3981334.61916863,0.0,1.0
2014-12-09,41.55,41.7225,41.3,41.64,3394821,33.0529447503408,33.1901681671743,32.8540702331907,33.1245395765148,4267541.47370018,0.0,1.0
2014-12-10,41.08,41.76,41.02,41.48,3545680,32.6790606580987,33.2199993447468,32.6313307739826,32.9972598855388,4457182.41181766,0.0,1.0
2014-12-11,41.17,41.59,41.1,41.19,2366611,32.7506554842727,33.0847646730848,32.6949706194707,32.7665654456447,2975005.33742871,0.0,1.0
2014-12-12,40.39,41.08,40.35,40.78,2881545,32.1301669907645,32.6790606580987,32.0983470680205,32.4404112375186,3622315.51997392,0.0,1.0
2014-12-15,40.33,40.89,40.0,40.87,3701150,32.0824371066485,32.5279160250646,31.8199227440104,32.5120060636926,4652619.71850222,0.0,1.0
2014-12-16,39.9,40.82,39.86,40.07,2876879,31.7403729371503,32.4722311602626,31.7085530144063,31.8756076088124,3616450.01233265,0.0,1.0
2014-12-17,40.96,41.11,40.0,40.1,4592593,32.5836008898666,32.7029256001567,31.8199227440104,31.8994725508704,5773229.60454326,0.0,1.0
2014-12-18,41.94,41.94,41.31,41.45,3821114,33.3631889970949,33.3631889970949,32.8620252138767,32.9733949434808,4803423.35302403,0.0,1.0
2014-12-19,41.96,42.01,41.48,41.81,6846341,33.3790989584669,33.4188738618969,32.9972598855388,33.2597742481768,8606357.79046788,0.0,1.0
2014-12-22,41.81,42.15,41.53,42.02,4729605,33.2597742481768,33.5302435915009,33.0370347889688,33.4268288425829,5945463.83792247,0.0,1.0
2014-12-23,42.25,42.42,41.84,41.9,2612748,33.609793398361,33.745028070023,33.2836391902349,33.3313690743509,3284417.77941376,0.0,1.0
2014-12-24,42.13,42.41,42.01,42.38,672327,33.5143336301289,33.737073089337,33.4188738618969,33.713208147279,845164.842679017,0.0,1.0
2014-12-26,42.04,42.27,42.0,42.22,1051558,33.4427388039549,33.625703359733,33.4109188812109,33.585928456303,1321886.30181126,0.0,1.0
2014-12-29,42.24,42.47,41.84,41.91,1439544,33.601838417675,33.784802973453,33.2836391902349,33.3393240550369,1809613.44448389,0.0,1.0
2014-12-30,42.27,42.43,41.94,42.04,1411458,33.625703359733,33.752983050709,33.3631889970949,33.4427388039549,1774307.26196931,0.0,1.0
2014-12-31,41.69,42.4,41.685,42.37,1531382,33.1643144799448,33.729118108651,33.1603369896018,33.705253166593,1925060.61352806,0.0,1.0
2015-01-02,41.79,42.19,41.5419,41.94,1847053,33.2438642868048,33.5620635142449,33.0465012159851,33.3631889970949,2321882.44435343,0.0,1.0
2015-01-05,40.91,41.6,40.72,41.52,2723995,32.5438259864366,33.0927196537708,32.3926813534026,33.0290798082828,3424263.4992101,0.0,1.0
2015-01-06,40.24,40.99,40.06,40.86,3262140,32.0108422804744,32.6074658319246,31.8676526281264,32.5040510830066,4100751.62814662,0.0,1.0
2015-01-07,40.62,40.77,40.23,40.58,2705467,32.3131315465425,32.4324562568326,32.0028872997884,32.2813116237985,3400972.43071939,0.0,1.0
2015-01-08,41.06,41.37,40.96,41.03,2836669,32.6631506967267,32.9097550979927,32.5836008898666,32.6392857546686,3565903.0637137,0.0,1.0
2015-01-09,40.68,41.23,40.5401,41.09,1750142,32.3608614306586,32.7983853683887,32.2495712508614,32.6870156387847,2200058.13851881,0.0,1.0
2015-01-12,40.31,40.77,39.8935,40.74,2836643,32.0665271452765,32.4324562568326,31.7352021997044,32.4085913147746,3565870.37978771,0.0,1.0
2015-01-13,40.41,40.9701,40.02,40.65,3409523,32.1460769521365,32.5916354203595,31.8358327053824,32.3369964886005,4286022.97677393,0.0,1.0
2015-01-14,39.79,39.95,39.22,39.8,3566482,31.6528681496043,31.7801478405804,31.1994342505022,31.6608231302903,4483332.06675851,0.0,1.0
2015-01-15,39.58,40.295,39.53,39.83,3833204,31.4858135551983,32.0545946742475,31.4460386517683,31.6846880723483,4818621.37860978,0.0,1.0
2015-01-16,39.96,40.01,39.45,39.48,4386651,31.7881028212664,31.8278777246964,31.3823988062802,31.4062637483382,5514345.25506599,0.0,1.0
2015-01-20,39.71,40.33,39.56,40.2,3279505,31.5892283041163,32.0824371066485,31.4699035938263,31.9790223577304,4122580.71948628,0.0,1.0
2015-01-21,39.7,40.01,39.33,39.61,3247001,31.5812733234303,31.8278777246964,31.2869390380482,31.5096784972563,4081720.7837014,0.0,1.0
2015-01-22,40.63,40.735,39.64,39.97,4223040,32.3210865272285,32.4046138244316,31.5335434393143,31.7960578019524,5308674.10832407,0.0,1.0
2015-01-23,40.14,40.77,40.111,40.62,2097456,31.9312924736144,32.4324562568326,31.908223029625,32.3131315465425,2636657.56434913,0.0,1.0
2015-01-26,40.05,40.15,39.88,39.97,3097268,31.8596976474404,31.9392474543004,31.7244629757783,31.7960578019524,3893495.31099413,0.0,1.0
2015-01-27,39.93,40.18,39.42,39.53,2719601,31.7642378792084,31.9631123963584,31.3585338642222,31.4460386517683,3418739.91571764,0.0,1.0
2015-01-28,39.28,40.26,39.27,40.22,3851999,31.2471641346182,32.0267522418464,31.2392091539322,31.9949323191024,4842248.08587894,0.0,1.0
2015-01-29,39.57,39.73,39.16,39.33,3022281,31.4778585745123,31.6051382654883,31.1517043663862,31.2869390380482,3799231.09721427,0.0,1.0
2015-01-30,38.9,39.785,38.88,39.12,4580233,30.9448748685501,31.6488906592613,30.9289649071781,31.1198844436421,5757692.16895683,0.0,1.0
2015-02-02,39.56,39.71,38.65,38.93,5173467,31.4699035938263,31.5892283041163,30.7460003514,30.9687398106081,6503431.25169758,0.0,1.0
2015-02-03,39.63,39.95,38.89,39.64,12259282,31.5255884586283,31.7801478405804,30.9369198878641,31.5335434393143,15410825.5995783,0.0,1.0
2015-02-04,39.75,40.335,39.54,39.64,4703742,31.6210482268603,32.0864145969915,31.4539936324543,31.5335434393143,5912952.13108009,0.0,1.0
2015-02-05,40.01,40.185,39.52,39.69,4024010,31.8278777246964,31.9670898867014,31.4380836710823,31.5733183427443,5058478.65486406,0.0,1.0
2015-02-06,40.28,40.7501,40.19,40.31,3763602,32.0426622032184,32.4166258452674,31.9710673770444,32.0665271452765,4731126.50873227,0.0,1.0
2015-02-09,40.37,40.47,40.0,40.01,2159212,32.1142570293925,32.1938068362525,31.8199227440104,31.8278777246964,2714289.43102187,0.0,1.0
2015-02-10,40.59,40.84,40.22,40.74,1896739,32.2892666044845,32.4881411216346,31.9949323191024,32.4085913147746,2384341.42692195,0.0,1.0
2015-02-11,40.55,40.67,40.24,40.58,1954786,32.2574466817405,32.3529064499726,32.0108422804744,32.2813116237985,2457310.80584469,0.0,1.0
2015-02-12,41.08,41.11,40.61,40.67,1994980,32.6790606580987,32.7029256001567,32.3051765658565,32.3529064499726,2507837.6412784,0.0,1.0
2015-02-13,41.27,41.345,40.95,41.0,2111122,32.8302052911327,32.8898676462777,32.5756459091806,32.6154208126106,2653836.73867956,0.0,1.0
2015-02-17,41.53,41.77,41.1,41.17,2115033,33.0370347889688,33.2279543254328,32.6949706194707,32.7506554842727,2658753.15539303,0.0,1.0
2015-02-18,41.19,41.5,41.08,41.35,2292689,32.7665654456447,33.0131698469108,32.6790606580987,32.8938451366207,2882079.9075404,0.0,1.0
2015-02-19,41.43,41.5,41.01,41.03,2005354,32.9574849821087,33.0131698469108,32.6233757932966,32.6392857546686,2520878.52774876,0.0,1.0
2015-02-20,41.47,41.56,40.865,41.24,4042583,32.9893049048528,33.0608997310268,32.5080285733496,32.8063403490747,5081826.29168822,0.0,1.0
2015-02-23,41.16,41.46,40.99,41.45,1626787,32.7427005035867,32.9813499241668,32.6074658319246,32.9733949434808,2044991.76580335,0.0,1.0
2015-02-24,41.32,41.41,41.1,41.12,2326210,32.8699801945627,32.9415750207367,32.6949706194707,32.7108805808427,2924218.28766115,0.0,1.0
2015-02-25,41.01,41.39,40.99,41.21,2496911,32.6233757932966,32.9256650593647,32.6074658319246,32.7824754070167,3138802.08960596,0.0,1.0
2015-02-26,40.99,41.16,40.795,40.95,2858293,32.6074658319246,32.7427005035867,32.4523437085476,32.5756459091806,3593086.03354549,0.0,1.0
2015-02-27,40.96,41.12,40.7,41.0,3730008,32.5836008898666,32.7108805808427,32.3767713920306,32.6154208126106,4688896.36220392,0.0,1.0
2015-03-02,41.26,41.295,40.76,40.88,2844554,32.8222503104467,32.8500927428477,32.4245012761466,32.5199610443786,3575815.09280747,0.0,1.0
2015-03-03,41.25,41.285,41.01,41.03,1696822,32.8142953297607,32.8421377621617,32.6233757932966,32.6392857546686,2133030.94875603,0.0,1.0
2015-03-04,40.7,40.85,40.5,40.78,3589177,32.3767713920306,32.4960961023206,32.2176717783105,32.4404112375186,4511861.36292629,0.0,1.0
2015-03-05,40.99,41.1,40.6,40.66,2446868,32.7506554842727,32.8385445329009,32.4390488573181,32.4869883383881,3062446.16594511,0.18,1.0
2015-03-06,41.01,41.84,40.8,40.97,3257672,32.766635311296,33.4297981327633,32.5988471275512,32.7346756572494,4077230.61738791,0.0,1.0
2015-03-09,41.38,41.43,40.86,40.99,2152040,33.0622621112272,33.1022116787855,32.6467866086212,32.7506554842727,2693445.92636812,0.0,1.0
2015-03-10,40.69,41.06,40.42,41.0,5442690,32.510958078923,32.8065848788543,32.2952304141084,32.7586453977843,6811951.08315112,0.0,1.0
2015-03-11,41.31,41.54,40.9,40.97,3662662,33.0063327166456,33.1901007274137,32.6787462626678,32.7346756572494,4584107.19297193,0.0,1.0
2015-03-12,42.26,42.26,41.51,41.51,2524594,33.7653745002528,33.7653745002528,33.1661309868787,33.1661309868787,3159726.31783489,0.0,1.0
2015-03-13,42.05,42.62,41.745,42.14,5693142,33.5975863165081,34.0530113866724,33.3538939544026,33.669495538113,7125411.29725063,0.0,1.0
2015-03-16,42.69,42.81,42.13,42.2,3899011,34.108940781254,34.2048197433938,33.6615056246013,33.7174350191829,4879916.40248996,0.0,1.0
2015-03-17,42.52,42.72,42.27,42.48,3257069,33.9731122515559,34.1329105217889,33.7733644137645,33.9411525975092,4076475.91585188,0.0,1.0
2015-03-18,42.87,43.12,42.37,42.5,3464958,34.2527592244638,34.4525070622551,33.853263548881,33.9571324245325,4336665.21539405,0.0,1.0
2015-03-19,42.57,42.77,42.37,42.71,2458284,34.0130618191141,34.1728600893472,33.853263548881,34.1249206082773,3076734.18043156,0.0,1.0
2015-03-20,43.1,43.13,42.61,42.63,4385972,34.4365272352318,34.4604969757668,34.0450214731607,34.0610013001841,5489386.07858806,0.0,1.0
2015-03-23,42.99,43.42,42.99,43.1,2480745,34.3486381866036,34.6922044676048,34.3486381866036,34.4365272352318,3104845.87396521,0.0,1.0
2015-03-24,42.81,43.21,42.79,43.0,2582277,34.2048197433938,34.52441628386,34.1888399163705,34.3566281001153,3231921.09180317,0.0,1.0
2015-03-25,42.21,42.96,42.21,42.81,2310391,33.7254249326946,34.3246684460687,33.7254249326946,34.2048197433938,2891634.55477945,0.0,1.0
2015-03-26,42.12,42.27,41.9,42.11,2388647,33.6535157110897,33.7733644137645,33.4777376138333,33.645525797578,2989578.04301101,0.0,1.0
2015-03-27,41.95,42.12,41.77,42.04,2448823,33.5176871813915,33.6535157110897,33.3738687381817,33.5895964029964,3064893.0009417,0.0,1.0
2015-03-30,42.37,42.48,42.02,42.1,1836956,33.853263548881,33.9411525975092,33.5736165759731,33.6375358840664,2299093.72275491,0.0,1.0
2015-03-31,41.82,42.145,41.7,42.08,3514572,33.41381830574,33.6734904948688,33.3179393436002,33.621556057043,4398761.00645316,0.0,1.0
2015-04-01,41.79,41.96,41.52,41.7,2142664,33.3898485652051,33.5256770949032,33.1741209003904,33.3179393436002,2681711.13100854,0.0,1.0
2015-04-02,42.13,42.19,41.68,41.8,1433142,33.6615056246013,33.7094451056712,33.3019595165769,33.3978384787167,1793689.00290286,0.0,1.0
2015-04-06,42.33,42.58,41.56,41.72,2432383,33.8213038948344,34.0210517326258,33.206080554437,33.3339191706235,3044317.05856632,0.0,1.0
2015-04-07,42.02,42.55,42.01,42.33,1406990,33.5736165759731,33.9970819920908,33.5656266624615,33.8213038948344,1760957.73495878,0.0,1.0
2015-04-08,42.4,42.43,41.9,42.02,1773049,33.877233289416,33.901203029951,33.4777376138333,33.5736165759731,2219109.12729367,0.0,1.0
2015-04-09,42.45,42.49,42.08,42.22,2320912,33.9171828569743,33.9491425110209,33.621556057043,33.7334148462062,2904802.40695288,0.0,1.0
2015-04-10,42.56,42.59,42.21,42.41,1721228,34.0050719056025,34.0290416461374,33.7254249326946,33.8852232029276,2154251.10358113,0.0,1.0
2015-04-13,42.86,42.95,42.34,42.45,1869360,34.2447693109521,34.316678532557,33.8292938083461,33.9171828569743,2339649.85637605,0.0,1.0
2015-04-14,42.63,42.95,42.45,42.75,1569582,34.0610013001841,34.316678532557,33.9171828569743,34.1568802623239,1964454.30568239,0.0,1.0
2015-04-15,42.69,42.91,42.54,42.64,3060541,34.108940781254,34.2847188785104,33.9890920785792,34.0689912136957,3830505.79400597,0.0,1.0
2015-04-16,42.66,42.81,42.37,42.65,1656822,34.084971040719,34.2048197433938,33.853263548881,34.0769811272074,2073641.97069622,0.0,1.0
2015-04-17,41.9,42.44,41.725,42.36,2364736,33.4777376138333,33.9091929434626,33.3379141273793,33.8452736353694,2959651.56137248,0.0,1.0
2015-04-20,42.09,42.23,42.01,42.15,1329475,33.6295459705547,33.7414047597179,33.5656266624615,33.6774854516246,1663941.6660277,0.0,1.0
2015-04-21,41.42,42.29,41.37,42.17,2533426,33.0942217652738,33.7893442407878,33.0542721977156,33.6934652786479,3170780.25476064,0.0,1.0
2015-04-22,41.41,41.55,41.21,41.39,2629537,33.0862318517622,33.1980906409253,32.9264335815291,33.0702520247389,3291070.66824234,0.0,1.0
2015-04-23,41.47,41.67,41.25,41.25,3749939,33.1341713328321,33.2939696030652,32.9583932355757,32.9583932355757,4693341.16637188,0.0,1.0
2015-04-24,41.84,41.905,41.4,41.47,2574896,33.4297981327633,33.4817325705891,33.0782419382505,33.1341713328321,3222683.19456031,0.0,1.0
2015-04-27,41.4,41.92,41.365,41.89,3862565,33.0782419382505,33.4937174408566,33.0502772409597,33.4697477003216,4834301.39057921,0.0,1.0
2015-04-28,41.37,41.97,41.11,41.4,4425330,33.0542721977156,33.5336670084148,32.8465344464125,33.0782419382505,5538645.68564461,0.0,1.0
2015-04-29,41.37,41.67,41.1,41.13,5071400,33.0542721977156,33.2939696030652,32.8385445329009,32.8625142734358,6347252.68628058,0.0,1.0
2015-04-30,40.77,41.43,40.63,41.19,3879168,32.5748773870163,33.1022116787855,32.4630185978531,32.9104537545058,4855081.34016912,0.0,1.0
2015-05-01,41.1,41.36,40.92,41.07,2270921,32.8385445329009,33.0462822842039,32.6947260896911,32.8145747923659,2842234.77098651,0.0,1.0
2015-05-04,41.34,41.43,41.09,41.1,2731928,33.0303024571806,33.1022116787855,32.8305546193892,32.8385445329009,3419220.9915852,0.0,1.0
2015-05-05,41.17,41.63,41.115,41.32,2123166,32.8944739274825,33.2620099490186,32.8505294031684,33.0143226301573,2657307.86309887,0.0,1.0
2015-05-06,40.87,41.47,40.665,41.36,3095874,32.6547765221328,33.1341713328321,32.4909832951439,33.0462822842039,3874727.79959898,0.0,1.0
2015-05-07,41.19,41.36,40.77,40.97,2882724,32.9104537545058,33.0462822842039,32.5748773870163,32.7346756572494,3607953.94818108,0.0,1.0
2015-05-08,41.71,41.73,41.3,41.56,1970916,33.3259292571118,33.3419090841351,32.998342803134,33.206080554437,2466755.11208609,0.0,1.0
2015-05-11,41.6,41.86,41.56,41.7,1655518,33.2380402084836,33.4457779597866,33.206080554437,33.3179393436002,2072009.91297982,0.0,1.0
2015-05-12,41.23,41.52,41.15,41.47,1470594,32.9424134085524,33.1741209003904,32.8784941004592,33.1341713328321,1840563.10228499,0.0,1.0
2015-05-13,41.37,41.43,41.11,41.11,1428045,33.0542721977156,33.1022116787855,32.8465344464125,32.8465344464125,1787309.70981969,0.0,1.0
2015-05-14,41.62,41.75,41.38,41.53,1973304,33.2540200355069,33.3578889111584,33.0622621112272,33.182110813902,2469743.88035814,0.0,1.0
2015-05-15,41.33,41.76,41.24,41.72,2519184,33.0223125436689,33.3658788246701,32.950403322064,33.3339191706235,3152955.28083667,0.0,1.0
2015-05-18,41.64,41.65,41.28,41.29,2861775,33.2699998625302,33.2779897760419,32.9823629761107,32.9903528896223,3581734.64058853,0.0,1.0
2015-05-19,42.12,42.17,41.71,41.79,2533550,33.6535157110897,33.6934652786479,33.3259292571118,33.3898485652051,3170935.45043305,0.0,1.0
2015-05-20,42.38,42.46,41.87,42.18,2157007,33.8612534623927,33.9251727704859,33.4537678732983,33.7014551921596,2699662.51431085,0.0,1.0
2015-05-21,42.04,42.5,42.0,42.26,1835273,33.5895964029964,33.9571324245325,33.5576367489498,33.7653745002528,2296987.31697524,0.0,1.0
2015-05-22,41.86,42.21,41.8,41.98,1648200,33.4457779597866,33.7254249326946,33.3978384787167,33.5416569219265,2062850.86515118,0.0,1.0
2015-05-26,41.2,41.84,41.145,41.78,2699210,32.9184436680174,33.4297981327633,32.8744991437033,33.3818586516934,3378271.862471,0.0,1.0
2015-05-27,41.48,41.55,41.23,41.36,2749261,33.1421612463438,33.1980906409253,32.9424134085524,33.0462822842039,3440914.59311757,0.0,1.0
2015-05-28,41.34,41.39,41.13,41.2,2532621,33.1741209003904,33.2142444138161,33.0056021440023,33.0617750627983,3156030.94515665,0.18,1.0
2015-05-29,41.11,41.37,40.985,41.24,2720149,32.989552738632,33.1981950084458,32.8892439550677,33.0938738735389,3389719.35375918,0.0,1.0
2015-06-01,41.01,41.39,40.865,41.3,2494790,32.9093057117806,33.2142444138161,32.792947522846,33.1420220896498,3108887.76554698,0.0,1.0
2015-06-02,41.03,41.46,40.95,41.02,3309705,32.9253551171509,33.2704173326121,32.8611574956697,32.9173304144657,4124395.79366185,0.0,1.0
2015-06-03,41.65,42.01,41.17,41.27,6589195,33.4228866836299,33.7117759802951,33.0377009547429,33.1179479815944,8211139.10200992,0.0,1.0
2015-06-04,41.21,41.595,41.17,41.4,2652198,33.0697997654835,33.3787508188616,33.0377009547429,33.2222691165012,3305042.07328399,0.0,1.0
2015-06-05,41.54,41.86,41.3,41.6,2840850,33.3346149540933,33.5914054400179,33.1420220896498,33.3827631702042,3540131.15683249,0.0,1.0
2015-06-08,41.0,41.66,40.99,41.4,2431576,32.9012810090954,33.430911386315,32.8932563064103,33.2222691165012,3030113.50750872,0.0,1.0
2015-06-09,41.01,41.18,40.85,40.92,1523201,32.9093057117806,33.0457256574281,32.7809104688183,32.8370833876143,1898140.10532707,0.0,1.0
2015-06-10,42.03,42.07,41.23,41.23,2681135,33.7278253856654,33.759924196406,33.0858491708538,33.0858491708538,3341101.97623038,0.0,1.0
2015-06-11,42.33,42.435,41.95,42.05,2104960,33.9685664662197,34.0528258444138,33.6636277641842,33.7438747910357,2623100.29740611,0.0,1.0
2015-06-12,42.2,42.34,42.02,42.16,1296509,33.8642453313129,33.9765911689049,33.7198006829802,33.8321465205723,1615647.39638268,0.0,1.0
2015-06-15,41.75,41.99,41.5,41.74,1744303,33.5031337104813,33.6957265749248,33.3025161433527,33.4951090077962,2173666.82410419,0.0,1.0
2015-06-16,42.03,42.12,41.67,41.75,1644155,33.7278253856654,33.8000477098317,33.4389360890002,33.5031337104813,2048867.18487844,0.0,1.0
2015-06-17,41.87,42.24,41.75,42.16,2204436,33.5994301427031,33.8963441420534,33.5031337104813,33.8321465205723,2747062.52242927,0.0,1.0
2015-06-18,42.38,42.45,41.85,42.0,2003405,34.0086899796455,34.0648628984415,33.5833807373328,33.70375127761,2496547.32219371,0.0,1.0
2015-06-19,42.02,42.34,41.99,42.2,2425216,33.7198006829802,33.9765911689049,33.6957265749248,33.8642453313129,3022187.98023433,0.0,1.0
2015-06-22,42.69,44.13,42.2801,42.39,3346399,34.257455762885,35.4130129495459,33.9285231998209,34.0167146823306,4170122.09834841,0.0,1.0
2015-06-23,42.55,42.86,42.44,42.81,2664799,34.1451099252929,34.3938757085324,34.0568381957563,34.3537521951067,3320744.83573441,0.0,1.0
2015-06-24,42.27,42.65,42.26,42.53,2069625,33.9204182501089,34.2253569521444,33.9123935474237,34.1290605199227,2579067.513406,0.0,1.0
2015-06-25,41.83,42.46,41.82,42.32,2263647,33.5673313319625,34.0728876011266,33.5593066292773,33.9605417635346,2820848.4336626,0.0,1.0
2015-06-26,42.07,42.07,41.796,42.0,2273346,33.759924196406,33.759924196406,33.540047342833,33.70375127761,2832934.86275605,0.0,1.0
2015-06-29,41.26,41.6,41.235,41.5,4505392,33.1099232789092,33.3827631702042,33.0898615221964,33.3025161433527,5614403.64431204,0.0,1.0
2015-06-30,41.57,41.88,41.26,41.7,2901561,33.3586890621487,33.6074548453882,33.1099232789092,33.4630101970556,3615786.29619658,0.0,1.0
2015-07-01,44.19,44.24,42.53,42.62,9824615,35.4611611656568,35.5012846790825,34.1290605199227,34.201282844089,12242964.4878765,0.0,1.0
2015-07-02,44.03,44.9,43.98,44.3,7424976,35.3327659226944,36.0309150563021,35.2926424092687,35.5494328951934,9252649.33957567,0.0,1.0
2015-07-06,44.08,44.14,43.47,43.57,3509103,35.3728894361202,35.421037652231,34.8833825723263,34.9636295991778,4372876.02753907,0.0,1.0
2015-07-07,44.13,44.18,43.205,43.93,3439146,35.4130129495459,35.4531364629716,34.67072795117,35.252518895843,4285698.96597703,0.0,1.0
2015-07-08,43.03,43.8099,42.98,43.67,3397754,34.5302956541799,35.1561422165944,34.4901721407542,35.0438766260292,4234118.23878496,0.0,1.0
2015-07-09,43.15,43.85,43.08,43.62,3008725,34.6265920864017,35.1883212743618,34.5704191676056,35.0037531126035,3749328.93846589,0.0,1.0
2015-07-10,43.78,43.92,43.615,43.8,2000060,35.1321483555658,35.2444941931578,34.9997407612609,35.1481977609361,2492378.94346213,0.0,1.0
2015-07-13,45.1,45.79,44.01,44.19,6930439,36.191409110005,36.74511359528,35.3167165173241,35.4611611656568,8636381.02484363,0.0,1.0
2015-07-14,45.7,45.795,44.81,45.0,3981315,36.6728912711137,36.7491259466226,35.9586927321358,36.1111620831535,4961323.99692506,0.0,1.0
2015-07-15,46.68,47.35,45.39,45.69,8212873,37.4593121342579,37.9969672141627,36.4241254878742,36.6648665684286,10234488.8305994,0.0,1.0
2015-07-16,47.28,47.42,46.79,46.87,4928866,37.9407942953666,38.0531401329587,37.5475838637945,37.6117814852757,6142116.65327362,0.0,1.0
2015-07-17,46.84,47.17,46.44,47.04,3962149,37.5877073772203,37.85252256583,37.2667192698144,37.7482014309232,4937440.24602238,0.0,1.0
2015-07-20,46.3,47.0,46.27,46.99,3847876,37.1543734322224,37.7161026201826,37.130299324167,37.7080779174974,4795038.70856539,0.0,1.0
2015-07-21,46.72,47.225,46.45,46.56,4703908,37.4914109449985,37.8966584305983,37.2747439724996,37.3630157020362,5861784.77204838,0.0,1.0
2015-07-22,46.41,46.85,46.22,46.72,4606427,37.242645161759,37.5957320799054,37.0901758107412,37.4914109449985,5740308.62043911,0.0,1.0
2015-07-23,46.32,46.59,46.12,46.49,3447357,37.1704228375927,37.3870898100916,37.0099287838898,37.3068427832402,4295931.12076477,0.0,1.0
2015-07-24,46.47,46.69,46.24,46.36,2748078,37.2907933778699,37.4673368369431,37.1062252161115,37.2025216483333,3424523.1354017,0.0,1.0
2015-07-27,45.66,46.17,45.28,46.05,5386084,36.6407924603731,37.0500522973155,36.3358537583376,36.9537558650938,6711879.8182646,0.0,1.0
2015-07-28,46.85,47.94,46.11,46.54,6951632,37.5957320799054,38.4704246725862,37.0019040812046,37.3469662966659,8662790.72602699,0.0,1.0
2015-07-29,47.67,47.84,47.0,47.01,4102457,38.2537577000873,38.3901776457348,37.7161026201826,37.7241273228677,5112285.35306882,0.0,1.0
2015-07-30,48.0,48.04,47.28,47.41,2873067,38.5185728886971,38.5506716994377,37.9407942953666,38.0451154302735,3580278.4386248,0.0,1.0
2015-07-31,47.55,48.07,47.42,48.0,3613872,38.1574612678656,38.5747458074931,38.0531401329587,38.5185728886971,4503434.13555962,0.0,1.0
2015-08-03,48.23,48.24,47.61,47.84,3072436,38.7031410504554,38.7111657531406,38.2056094839764,38.3901776457348,3828722.53409149,0.0,1.0
2015-08-04,47.77,48.32,47.56,48.29,3901574,38.3340047269388,38.7753633746217,38.1654859705507,38.7512892665663,4861954.58334216,0.0,1.0
2015-08-05,47.47,48.32,47.4,48.07,3642908,38.0932636463844,38.7753633746217,38.0370907275884,38.5747458074931,4539617.40756265,0.0,1.0
2015-08-06,47.69,47.87,47.48,47.65,2796358,38.2698071054576,38.4142517537902,38.1012883490695,38.237708294717,3484687.3581702,0.0,1.0
2015-08-07,47.93,47.95,47.35,47.5,1954023,38.4623999699011,38.4784493752714,37.9969672141627,38.1173377544398,2435009.83982516,0.0,1.0
2015-08-10,48.38,48.53,48.16,48.25,2023230,38.8235115907326,38.9438821310098,38.6469681316594,38.7191904558257,2521252.28732183,0.0,1.0
2015-08-11,47.84,48.13,47.55,47.66,2773839,38.3901776457348,38.622894023604,38.1574612678656,38.2457329974022,3456625.25931925,0.0,1.0
2015-08-12,47.48,47.7,46.65,47.55,3853574,38.1012883490695,38.2778318081427,37.4352380262025,38.1574612678656,4802139.28315808,0.0,1.0
2015-08-13,48.82,50.95,47.42,47.51,14596824,39.176598508879,40.8858601808149,38.0531401329587,38.125362457125,18189862.6936305,0.0,1.0
2015-08-14,49.38,49.4599,48.59,48.78,3177338,39.6259818592471,39.6900992337014,38.9920303471207,39.1444996981384,3959446.38033964,0.0,1.0
2015-08-17,49.16,49.165,48.66,48.92,2912731,39.4494384001739,39.4534507515165,39.0482032659167,39.2568455357305,3629705.81501025,0.0,1.0
2015-08-18,49.53,49.63,49.02,49.16,3208071,39.7463523995243,39.8265994263758,39.3370925625819,39.4494384001739,3997744.37243458,0.0,1.0
2015-08-19,49.2,49.54,48.81,49.19,3128922,39.4815372109145,39.7543771022095,39.1685738061939,39.4735125082294,3899112.68088729,0.0,1.0
2015-08-20,48.44,48.74,48.37,48.64,3639233,38.8716598068435,39.1124008873978,38.8154868880475,39.0321538605464,4535037.7986423,0.0,1.0
2015-08-21,46.74,48.12,46.71,47.77,5535041,37.5074603503688,38.6148693209188,37.4833862423134,38.3340047269388,6897502.89471295,0.0,1.0
2015-08-24,44.48,45.77,42.04,43.29,5950125,35.693877543526,36.7290641899097,33.7358500883505,34.7389379239937,7414760.68766317,0.0,1.0
2015-08-25,44.69,46.2403,44.69,45.94,5163584,35.862396299914,37.1064659571921,35.862396299914,36.8654841355572,6434610.97886962,0.0,1.0
2015-08-26,46.23,46.42,44.84,46.07,4626430,37.0982005134264,37.2506698644442,35.9827668401912,36.9698052704641,5765235.40063874,0.0,1.0
2015-08-27,47.01,47.09,46.03,46.8,3393545,37.7241273228677,37.7883249443489,36.9377064597235,37.5556085664797,4228873.18465006,0.0,1.0
2015-08-28,46.22,46.61,45.69,46.47,3426836,37.2586945671293,37.5730799172197,36.8314529375192,37.4602236377001,4251044.26658402,0.21,1.0
2015-08-31,45.95,46.175,45.8,45.99,3632312,37.0410431709128,37.2224193344266,36.9201257285704,37.0732878222042,4505940.4949768,0.0,1.0
2015-09-01,44.75,45.42,44.43,45.05,4582917,36.073703632173,36.6138015413027,35.8157464218424,36.315538516858,5685181.03494898,0.0,1.0
2015-09-02,45.58,45.74,44.93,45.51,3075202,36.742780146468,36.8717587516334,36.218804562984,36.6863520067082,3814836.72714064,0.0,1.0
2015-09-03,45.8,46.27,45.59,45.67,2504590,36.9201257285704,37.2990003812435,36.7508413092909,36.8153306118735,3106983.51471843,0.0,1.0
2015-09-04,44.72,45.31,44.42,45.14,3607020,36.0495201437045,36.5251287502516,35.8076852590196,36.3880889822634,4474565.3688866,0.0,1.0
2015-09-08,45.9,45.935,45.15,45.63,2429690,37.0007373567987,37.0289514266786,36.3961501450863,36.7830859605822,3014068.87988702,0.0,1.0
2015-09-09,45.3,46.51,45.17,46.38,2443323,36.5170675874288,37.4924682889914,36.4122724707319,37.3876731722946,3030980.83204532,0.0,1.0
2015-09-10,45.81,46.11,45.07,45.08,2794698,36.9281868913932,37.1700217760781,36.3316608425036,36.3397220053265,3466867.07789162,0.0,1.0
2015-09-11,45.95,45.95,45.23,45.48,2424483,37.0410431709128,37.0410431709128,36.4606394476689,36.6621685182397,3007609.5140183,0.0,1.0
2015-09-14,45.56,45.93,45.44,45.93,1762046,36.7266578208224,37.0249208452672,36.6299238669484,37.0249208452672,2185845.93653075,0.0,1.0
2015-09-15,46.22,46.35,45.53,45.83,2666616,37.2586945671293,37.3634896838261,36.7024743323539,36.9443092170388,3307979.33078245,0.0,1.0
2015-09-16,46.51,46.65,46.01,46.16,3038233,37.4924682889914,37.6053245685111,37.0894101478498,37.2103275901923,3768976.09783379,0.0,1.0
2015-09-17,45.81,46.7,45.7,46.56,2601889,36.9281868913932,37.6456303826252,36.839514100342,37.5327741031056,3227684.46337613,0.0,1.0
2015-09-18,44.32,45.07,44.23,44.86,7420706,35.7270736307912,36.3316608425036,35.6545231653857,36.1623764232242,9205503.17999041,0.0,1.0
2015-09-21,44.67,45.15,44.29,44.69,4301401,36.0092143295903,36.3961501450863,35.7028901423227,36.025336655236,5335955.9836913,0.0,1.0
2015-09-22,44.12,44.32,43.81,44.13,2473237,35.5658503743346,35.7270736307912,35.3159543268268,35.5739115371574,3068089.62225022,0.0,1.0
2015-09-23,44.45,44.63,44.1,44.23,2209835,35.831868747488,35.976969678299,35.5497280486889,35.6545231653857,2741335.27453508,0.0,1.0
2015-09-24,45.1,45.18,43.86,43.91,4516429,36.3558443309721,36.4203336335548,35.356260140941,35.3965659550551,5602701.61918568,0.0,1.0
2015-09-25,45.38,45.805,45.06,45.64,2842978,36.5815568900114,36.9241563099818,36.3235996796808,36.791147123405,3526759.18162541,0.0,1.0
2015-09-28,44.47,45.17,44.24,45.12,2726073,35.8479910731337,36.4122724707319,35.6625843282086,36.3719666566178,3381736.67982345,0.0,1.0
2015-09-29,45.05,45.1,44.21,44.69,3438022,36.315538516858,36.3558443309721,35.6384008397401,36.025336655236,4264920.6765336,0.0,1.0
2015-09-30,45.78,45.83,45.06,45.62,4361038,36.9040034029247,36.9443092170388,36.3235996796808,36.7750247977594,5409936.62557969,0.0,1.0
2015-10-01,45.99,46.08,45.384,45.75,2630302,37.0732878222042,37.1458382876096,36.5847813551405,36.8798199144562,3262931.23933694,0.0,1.0
2015-10-02,45.91,45.91,44.69,44.82,2770557,37.0087985196215,37.0087985196215,36.025336655236,36.1301317719328,3436919.78550891,0.0,1.0
2015-10-05,46.67,46.81,46.12,46.24,2430327,37.6214468941567,37.7343031736764,37.178082938901,37.274816892775,3014859.08846363,0.0,1.0
2015-10-06,46.54,46.91,46.295,46.52,2462574,37.5166517774599,37.8149148019047,37.3191532883005,37.5005294518143,3054862.00207389,0.0,1.0
2015-10-07,46.9,47.09,46.22,46.75,2318327,37.8068536390819,37.9600157327157,37.2586945671293,37.6859361967394,2875921.3167531,0.0,1.0
2015-10-08,47.11,47.12,46.55,46.67,1965242,37.9761380583613,37.9841992211842,37.5247129402827,37.6214468941567,2437913.78885658,0.0,1.0
2015-10-09,46.88,47.51,46.755,47.18,2113512,37.7907313134362,38.2985845712746,37.6899667781508,38.0325661981212,2621845.06931657,0.0,1.0
2015-10-12,46.86,46.96,46.6705,46.86,1521161,37.7746089877905,37.8552206160189,37.6218499522979,37.7746089877905,1887024.28350852,0.0,1.0
2015-10-13,46.52,46.9399,46.45,46.6,1382638,37.5005294518143,37.839017678745,37.4441013120544,37.5650187543969,1715184.3107348,0.0,1.0
2015-10-14,45.88,46.61,45.83,46.42,1846145,36.984615031153,37.5730799172197,36.9443092170388,37.4199178235859,2290172.07637971,0.0,1.0
2015-10-15,46.95,46.955,46.16,46.32,2096685,37.847159453196,37.8511900346074,37.2103275901923,37.3393061953576,2600970.90963288,0.0,1.0
2015-10-16,47.14,47.28,46.8,47.23,1915324,38.0003215468298,38.1131778263495,37.7262420108535,38.0728720122353,2375989.72021152,0.0,1.0
2015-10-19,47.49,47.51,46.83,47.0,2713968,38.282462245629,38.2985845712746,37.750425499322,37.8874652673102,3366720.23583634,0.0,1.0
2015-10-20,48.08,48.43,47.46,47.59,4070324,38.758070852176,39.0402115509752,38.2582787571605,38.3630738738573,5049301.30982029,0.0,1.0
2015-10-21,48.41,49.07,48.12,48.28,2793648,39.0240892253295,39.5561259716364,38.7903155034674,38.9192941086327,3465564.53628184,0.0,1.0
2015-10-22,48.78,49.21,48.68,48.7,2779560,39.3223522497743,39.6689822511561,39.241740621546,39.2578629471916,3448088.14942596,0.0,1.0
2015-10-23,49.24,49.41,48.92,49.1,3355656,39.6931657396245,39.8302055076127,39.4352085292939,39.5803094601049,4162744.35059871,0.0,1.0
2015-10-26,48.81,49.25,48.545,49.16,2853109,39.3465357382428,39.7012269024474,39.1329149234377,39.6286764370419,3539326.84738612,0.0,1.0
2015-10-27,45.34,46.23,44.52,46.0,12959951,36.5493122387201,37.2667557299521,35.8882968872479,37.081348985027,16077024.2269428,0.0,1.0
2015-10-28,46.42,46.44,44.89,44.99,4906971,37.4199178235859,37.4360401492316,36.1865599116926,36.267171539921,6087175.14810865,0.0,1.0
2015-10-29,47.12,47.18,46.28,46.37,4254042,37.9841992211842,38.0325661981212,37.3070615440663,37.3796120094718,5277206.39502666,0.0,1.0
2015-10-30,46.26,47.2,46.245,47.03,4526047,37.2909392184206,38.0486885237668,37.2788474741864,37.9116487557787,5614632.90033132,0.0,1.0
2015-11-02,46.76,46.94,46.35,46.42,3632253,37.6939973595622,37.8390982903732,37.3634896838261,37.4199178235859,4505867.30454349,0.0,1.0
2015-11-03,46.5,46.92,46.41,46.58,3446589,37.4844071261686,37.8229759647275,37.4118566607631,37.5488964287512,4275548.17555364,0.0,1.0
2015-11-04,46.59,46.62,46.275,46.47,3063930,37.5569575915741,37.5811410800426,37.3030309626549,37.4602236377001,3800853.63283062,0.0,1.0
2015-11-05,46.9,46.96,46.54,46.54,1579769,37.8068536390819,37.8552206160189,37.5166517774599,37.5166517774599,1959728.43461933,0.0,1.0
2015-11-06,47.6,47.79,47.21,47.6,3028536,38.3711350366801,38.5242971303139,38.0567496865897,38.3711350366801,3756946.81593846,0.0,1.0
2015-11-09,46.88,47.66,46.69,47.58,2292915,37.7907313134362,38.4195020136171,37.6375692198024,38.3550127110344,2844397.32876464,0.0,1.0
2015-11-10,47.34,47.38,46.78,46.78,2125177,38.1615448032865,38.1937894545778,37.7101196852079,37.7101196852079,2636315.68634338,0.0,1.0
2015-11-11,46.74,47.6,46.73,47.46,2212132,37.6778750339166,38.3711350366801,37.6698138710937,38.2582787571605,2744184.73937096,0.0,1.0
2015-11-12,45.73,46.64,45.73,46.39,3217181,36.8636975888105,37.5972634056882,36.8636975888105,37.3957343351174,3990963.92258428,0.0,1.0
2015-11-13,45.14,45.85,45.08,45.58,3442195,36.3880889822634,36.9604315426845,36.3397220053265,36.742780146468,4270097.34904565,0.0,1.0
2015-11-16,45.88,45.91,45.02,45.06,2015729,36.984615031153,37.0087985196215,36.2913550283895,36.3235996796808,2500543.71100255,0.0,1.0
2015-11-17,45.54,46.2,45.48,46.02,2522821,36.7105354951767,37.2425722414836,36.6621685182397,37.0974713106727,3129599.35861178,0.0,1.0
2015-11-18,45.9,45.97,45.13,45.22,3080320,37.0007373567987,37.0571654965585,36.3800278194406,36.4525782848461,3821185.68710147,0.0,1.0
2015-11-19,46.02,46.17,45.78,45.9,2010949,37.0974713106727,37.2183887530151,36.9040034029247,37.0007373567987,2494614.04538847,0.0,1.0
2015-11-20,45.98,46.43,45.79,46.21,3511139,37.0652266593813,37.4279789864088,36.9120645657475,37.2506334043065,4355623.47166002,0.0,1.0
2015-11-23,45.85,46.21,45.72,45.85,2082392,36.9604315426845,37.2506334043065,36.8556364259877,36.9604315426845,2583240.21703415,0.0,1.0
2015-11-24,45.7,45.91,45.48,45.55,1778502,36.839514100342,37.0087985196215,36.6621685182397,36.7185966579996,2206259.86484565,0.0,1.0
2015-11-25,45.52,45.82,45.41,45.7,1915498,36.6944131695311,36.936248054216,36.6057403784799,36.839514100342,2376205.569964,0.0,1.0
2015-11-27,45.55,45.72,45.2,45.46,1025339,36.887881077279,37.0255526422217,36.6044396200442,36.8149961311329,1266112.06949394,0.21,1.0
2015-11-30,45.64,45.89,45.15,45.57,2689653,36.9607660234251,37.1632242071643,36.5639479832963,36.9040777319782,3321245.09654912,0.0,1.0
2015-12-01,46.2,46.29,45.68,45.92,2104251,37.4142723550009,37.487157301147,36.9931593328234,37.187519189213,2598377.30579319,0.0,1.0
2015-12-02,45.96,46.385,45.86,46.26,2316453,37.2199124986113,37.5640914109679,37.1389292251156,37.4628623190983,2860409.19316971,0.0,1.0
2015-12-03,45.27,46.224,45.18,46.12,2503042,36.6611279114911,37.4337083406399,36.588242965345,37.3494857362044,3090813.5618076,0.0,1.0
2015-12-04,46.71,46.87,45.43,45.51,2873867,37.8272870498288,37.9568602874219,36.7907011490842,36.8554877678808,3548716.76081797,0.0,1.0
2015-12-07,46.38,46.97,46.18,46.72,2068989,37.5600422472931,38.0378435609176,37.3980757003018,37.8353853771784,2554834.98096746,0.0,1.0
2015-12-08,45.84,46.25,45.75,45.95,2003627,37.1227325704165,37.4547639917487,37.0498476242704,37.2118141712617,2474124.48708566,0.0,1.0
2015-12-09,45.14,45.99,44.9,45.55,2281109,36.5558496559468,37.24420748066,36.3614897995571,36.887881077279,2816765.61286681,0.0,1.0
2015-12-10,45.0,45.46,44.89,45.11,2280499,36.4424730730528,36.8149961311329,36.3533914722076,36.5315546738981,2816012.37090256,0.0,1.0
2015-12-11,43.87,44.7,43.63,44.3,2529469,35.5273620825517,36.1995232525658,35.3330022261621,35.8755901585831,3123446.22638051,0.0,1.0
2015-12-14,43.22,44.11,42.85,43.96,3867467,35.0009708048298,35.7217219389413,34.7013326928959,35.6002470286978,4775636.78653549,0.0,1.0
2015-12-15,44.0,44.21,43.41,43.66,3063900,35.6326403380961,35.802705212437,35.1548390244716,35.3572972082108,3783373.85949669,0.0,1.0
2015-12-16,44.58,44.89,43.63,44.52,2860705,36.102343324371,36.3533914722076,35.3330022261621,36.0537533602736,3532464.02191046,0.0,1.0
2015-12-17,43.31,44.83,43.3,44.7,2880137,35.073855750976,36.3048015081102,35.0657574236264,36.1995232525658,3556459.10035223,0.0,1.0
2015-12-18,42.11,43.21,42.07,42.99,5040100,34.1020564690279,34.9928724774803,34.0696631596296,34.8147092757898,6223630.85911722,0.0,1.0
2015-12-21,42.39,42.61,41.68,42.4,4299625,34.3288096348158,34.5069728365062,33.7538283929965,34.3369079621653,5309275.37799485,0.0,1.0
2015-12-22,43.26,43.31,42.43,42.75,2871675,35.0333641142281,35.073855750976,34.361202944214,34.6203494194002,3546010.0290382,0.0,1.0
2015-12-23,43.36,43.53,43.19,43.33,2579038,35.1143473877238,35.2520189526664,34.9766758227811,35.0900524056751,3184655.16232534,0.0,1.0
2015-12-24,43.66,43.845,43.35,43.35,865563,35.3572972082108,35.5071162641778,35.1062490603742,35.1062490603742,1068817.00706535,0.0,1.0
2015-12-28,43.49,43.54,43.15,43.36,1509164,35.2196256432682,35.260117280016,34.9442825133829,35.1143473877238,1863550.25532604,0.0,1.0
2015-12-29,44.11,44.16,43.7,43.88,1682817,35.7217219389413,35.7622135756892,35.3896905176091,35.5354604099013,2077980.95503007,0.0,1.0
2015-12-30,43.84,44.22,43.84,44.11,1031620,35.503067100503,35.8108035397866,35.503067100503,35.7217219389413,1273867.99208002,0.0,1.0
2015-12-31,43.46,44.165,43.4021,43.54,1450843,35.1953306612195,35.766262739364,35.1484413458655,35.260117280016,1791534.14942842,0.0,1.0
2016-01-04,42.69,42.82,42.16,42.67,2808628,34.5717594553028,34.6770377108472,34.1425481057757,34.5555628006036,3468158.15015192,0.0,1.0
2016-01-05,43.37,43.585,42.61,42.77,3356136,35.1224457150734,35.2965597530891,34.5069728365062,34.6365460740993,4144233.56222976,0.0,1.0
2016-01-06,42.24,42.77,41.93,42.49,3053266,34.2073347245723,34.6365460740993,33.9562865767357,34.4097929083114,3770242.75286073,0.0,1.0
2016-01-07,41.2,41.85,41.01,41.27,3526271,33.3651086802173,33.8914999579391,33.2112404605755,33.4217969716642,4354320.15499893,0.0,1.0
2016-01-08,40.65,41.64,40.57,41.54,2984022,32.9197006759911,33.7214350835982,32.8549140571945,33.6404518101025,3684738.67651131,0.0,1.0
2016-01-11,40.92,41.14,40.32,40.94,3427272,33.1383555144294,33.3165187161199,32.6524558734553,33.1545521691285,4232073.92349128,0.0,1.0
2016-01-12,41.37,41.48,40.7,41.35,2872919,33.5027802451599,33.5918618460051,32.9601923127389,33.4865835904608,3547546.14871613,0.0,1.0
2016-01-13,40.09,42.01,40.03,42.01,3554695,32.4661943444153,34.0210731955322,32.4176043803179,34.0210731955322,4389418.76088762,0.0,1.0
2016-01-14,40.25,40.64,39.74,40.21,3041439,32.5957675820084,32.9116023486415,32.1827528871804,32.5633742726101,3755638.50251436,0.0,1.0
2016-01-15,39.08,39.7,38.61,39.09,4889243,31.648263282109,32.1503595777822,31.2676418966793,31.6563616094586,6037349.18206441,0.0,1.0
2016-01-19,39.11,39.67,38.83,39.5,4046451,31.6725582641577,32.1260645957335,31.4458050983698,31.9883930307908,4996650.32707798,0.0,1.0
2016-01-20,37.87,38.45,36.54,38.42,6079372,30.6683656728113,31.1380686590862,29.5912881353189,31.1137736770375,7506947.71596858,0.0,1.0
2016-01-21,38.03,38.72,37.4,37.92,3667121,30.7979389104044,31.3567234975246,30.2877442873817,30.7088573095592,4528244.95936922,0.0,1.0
2016-01-22,38.71,38.93,38.34,38.74,3063618,31.348625170175,31.5267883718655,31.048987058241,31.3729201522237,3783025.63944108,0.0,1.0
2016-01-25,37.63,38.82,37.57,38.66,3180494,30.4740058164217,31.4377067710202,30.4254158523243,31.3081335334272,3927346.7997931,0.0,1.0
2016-01-26,38.6,38.83,38.04,38.04,2852298,31.2595435693298,31.4458050983698,30.806037237754,30.806037237754,3522082.8658555,0.0,1.0
2016-01-27,38.55,39.45,38.29,38.55,3375853,31.2190519325819,31.947901394043,31.0084954214932,31.2190519325819,4168580.56519582,0.0,1.0
2016-01-28,38.9,39.08,38.37,39.05,1933969,31.5024933898168,31.648263282109,31.0732820402897,31.6239683000603,2388109.19405886,0.0,1.0
2016-01-29,40.18,40.19,39.0,39.18,4228759,32.5390792905614,32.547177617911,31.5834766633124,31.7292465556047,5221768.41891424,0.0,1.0
2016-02-01,39.89,40.1,39.61,39.87,2360745,32.3042277974239,32.4742926717649,32.0774746316361,32.2880311427248,2915101.96871227,0.0,1.0
2016-02-02,39.22,39.375,38.92,39.32,3132041,31.7616398650029,31.8871639389212,31.5186900445159,31.8426231384986,3867515.92619598,0.0,1.0
2016-02-03,38.94,39.68,38.06,39.54,3332056,31.534886699215,32.134162923083,30.8222338924531,32.0207863401891,4114499.02698493,0.0,1.0
2016-02-04,39.8,39.81,38.17,38.75,6205353,32.2313428512778,32.2394411786274,30.9113154932984,31.3810184795733,7662511.93875432,0.0,1.0
2016-02-05,40.54,42.3,40.43,40.77,6164662,32.8306190751458,34.2559246886697,32.7415374743006,33.0168806041859,7612265.76044668,0.0,1.0
2016-02-08,39.59,39.99,39.035,39.98,4612957,32.0612779769369,32.3852110709196,31.6118208090359,32.37711274357,5696184.90446238,0.0,1.0
2016-02-09,40.0,40.275,38.8511,39.03,4875627,32.3933093982692,32.6160134003823,31.4628925690774,31.6077716453612,6020535.83356384,0.0,1.0
2016-02-10,39.74,40.67,39.72,40.2,3190869,32.1827528871804,32.9358973306902,32.1665562324813,32.5552759452605,3940158.08729996,0.0,1.0
2016-02-11,38.63,39.02,38.38,38.45,3604187,31.2838385513785,31.5996733180116,31.0813803676393,31.1380686590862,4450532.61546975,0.0,1.0
2016-02-12,40.79,40.83,39.34,39.44,3049047,33.033077258885,33.0654705682833,31.8588197931977,31.9398030666934,3765033.03507843,0.0,1.0
2016-02-16,41.17,41.57,40.63,41.45,2773524,33.3408136981686,33.6647467921512,32.9035040212919,33.5675668639564,3424810.92734315,0.0,1.0
2016-02-17,41.91,42.08,41.54,41.63,2726340,33.9400899220365,34.0777614869792,33.6404518101025,33.7133367562487,3366547.04399628,0.0,1.0
2016-02-18,41.77,41.99,41.55,41.9,1827416,33.8267133391426,34.0048765408331,33.6485501374521,33.931991594687,2256535.11042332,0.0,1.0
2016-02-19,41.78,41.9,41.375,41.62,1863961,33.8348116664922,33.931991594687,33.5068294088347,33.7052384288991,2301661.71301978,0.0,1.0
2016-02-22,42.5,42.52,42.1,42.3,1893241,34.417891235661,34.4340878903601,34.0939581416783,34.2559246886697,2337817.32730421,0.0,1.0
2016-02-23,41.72,42.4,41.54,42.29,1784783,33.7862217023947,34.3369079621653,33.6404518101025,34.2478263613201,2203890.90605897,0.0,1.0
2016-02-24,41.9,42.04,40.98,41.23,1677431,33.931991594687,34.0453681775809,33.1869454785268,33.3894036622659,2071330.19893253,0.0,1.0
2016-02-25,42.73,42.73,41.96,42.12,1790268,34.604152764701,34.604152764701,33.9805815587844,34.1101547963774,2210663.90962284,0.0,1.0
2016-02-26,42.83,43.33,42.59,43.06,2384957,34.6851360381967,35.0900524056751,34.4907761818071,34.8713975672368,2944999.50057889,0.0,1.0
2016-02-29,42.12,42.82,42.11,42.68,2747055,34.1101547963774,34.6770377108472,34.1020564690279,34.5636611279532,3392126.40020878,0.0,1.0
2016-03-01,43.59,43.645,42.45,42.5,2786982,35.3006089167638,35.3451497171865,34.3773995989132,34.417891235661,3441429.17382676,0.0,1.0
2016-03-02,43.62,43.89,43.36,43.59,2487900,35.3249038988125,35.5435587372509,35.1143473877238,35.3006089167638,3072115.87357349,0.0,1.0
2016-03-03,43.38,43.57,42.985,43.4,2812331,35.3006089167638,35.4552220033057,34.9791764473742,35.3168839785051,3456000.40689565,0.21,1.0
2016-03-04,43.76,44.139,43.27,43.48,2568321,35.6098350898475,35.9182475098441,35.211096077187,35.3819842254701,3156142.86548726,0.0,1.0
2016-03-07,43.87,44.08,43.32,43.36,2216319,35.6993479294244,35.8702360777075,35.2517837315401,35.2843338550226,2723576.76454534,0.0,1.0
2016-03-08,43.26,43.75,43.005,43.31,2767328,35.2029585463164,35.6016975589769,34.9954515091155,35.2436462006695,3400697.3908881,0.0,1.0
2016-03-09,43.21,43.52,42.8,43.29,2170217,35.1622708919632,35.4145343489526,34.8286321262677,35.2273711389282,2666923.2160268,0.0,1.0
2016-03-10,43.64,43.79,42.77,43.3,3158522,35.5121847194,35.6342476824594,34.8042195336558,35.2355086697988,3881425.52110291,0.0,1.0
2016-03-11,44.71,44.74,44.02,44.14,2395098,36.3829005225567,36.4073131151686,35.8214108924837,35.9190612629312,2943273.62695037,0.0,1.0
2016-03-14,44.65,44.99,43.57,44.44,2887205,36.334075337333,36.6107513869342,35.4552220033057,36.1631871890499,3548011.11774935,0.0,1.0
2016-03-15,44.64,44.65,44.13,44.31,2000270,36.3259378064624,36.334075337333,35.9109237320606,36.0573992877318,2458079.76866918,0.0,1.0
2016-03-16,45.09,45.24,44.35,44.53,2775388,36.6921266956404,36.8141896586998,36.0899494112143,36.2364249668855,3410602.11521806,0.0,1.0
2016-03-17,46.13,46.285,44.79,45.11,3041582,37.5384299061852,37.6645616346799,36.4480007695217,36.7084017573817,3737720.99713956,0.0,1.0
2016-03-18,45.91,46.43,45.47,46.23,5347710,37.3594042270315,37.7825558323039,37.0013528687241,37.6198052148915,6571661.70552469,0.0,1.0
2016-03-21,45.39,45.94,45.07,45.65,2676659,36.9362526217591,37.3838168196434,36.6758516338992,37.1478284243953,3289276.61542006,0.0,1.0
2016-03-22,45.8,46.01,45.03,45.26,2399937,37.2698913874547,37.4407795357378,36.6433015104167,36.830464720441,2949220.1481703,0.0,1.0
2016-03-23,45.86,46.01,45.61,45.82,2590043,37.3187165726784,37.4407795357378,37.1152783009128,37.2861664491959,3182836.46621867,0.0,1.0
2016-03-24,45.58,45.65,45.12,45.44,3171835,37.090865708301,37.1478284243953,36.7165392882523,36.9769402761122,3897785.52048313,0.0,1.0
2016-03-28,46.2,46.415,45.6,45.71,2352324,37.5953926222796,37.770349535998,37.1071407700422,37.1966536096191,2890709.77105839,0.0,1.0
2016-03-29,46.17,46.18,45.63,46.11,2936360,37.5709800296677,37.5791175605384,37.1315533626541,37.522154844444,3608416.41854821,0.0,1.0
2016-03-30,46.31,46.86,46.07,46.42,2296518,37.6849054618565,38.1324696597407,37.4896047209615,37.7744183014333,2822131.22937633,0.0,1.0
2016-03-31,46.08,46.4,46.02,46.31,3271096,37.4977422518321,37.7581432396921,37.4489170666084,37.6849054618565,4019764.78124187,0.0,1.0
2016-04-01,46.8,46.91,45.64,45.85,2439856,38.083644474517,38.1731573140939,37.1396908935247,37.3105790418078,2998275.56883126,0.0,1.0
2016-04-04,46.32,46.87,46.24,46.75,2094673,37.6930429927271,38.1406071906114,37.6279427457621,38.0429568201639,2574089.15960224,0.0,1.0
2016-04-05,45.76,46.2091,45.69,45.73,1947313,37.2373412639722,37.6027977753719,37.1803785478778,37.2129286713603,2393002.28897423,0.0,1.0
2016-04-06,46.11,46.25,45.59,45.85,1894998,37.522154844444,37.6360802766327,37.0990032391716,37.3105790418078,2328713.74637852,0.0,1.0
2016-04-07,45.12,45.925,44.8,45.61,2230077,36.7165392882523,37.3716105233375,36.4561383003923,37.1152783009128,2740483.61284949,0.0,1.0
2016-04-08,45.03,45.62,44.835,45.5,2060651,36.6433015104167,37.1234158317835,36.4846196584395,37.025765461336,2532280.40883876,0.0,1.0
2016-04-11,44.84,45.68,44.75,45.14,3386262,36.4886884238748,37.1722410170072,36.4154506460392,36.7328143499935,4161289.28275345,0.0,1.0
2016-04-12,45.41,45.44,44.64,45.01,2370170,36.9525276835004,36.9769402761122,36.3259378064624,36.6270264486754,2912640.25621872,0.0,1.0
2016-04-13,46.19,46.23,45.53,45.8,2074091,37.587255091409,37.6198052148915,37.0501780539478,37.2698913874547,2548796.47521526,0.0,1.0
2016-04-14,46.02,46.51,45.91,46.2,2254643,37.4489170666084,37.8476560792689,37.3594042270315,37.5953926222796,2770672.13119808,0.0,1.0
2016-04-15,45.92,46.09,45.69,45.9,1775721,37.3675417579022,37.5058797827027,37.1803785478778,37.3512666961609,2182137.34390907,0.0,1.0
2016-04-18,46.09,46.195,45.71,45.78,1565787,37.5058797827027,37.5913238568443,37.1966536096191,37.2536163257134,1924154.91245942,0.0,1.0
2016-04-19,46.08,46.52,45.98,46.39,1956033,37.4977422518321,37.8557936101395,37.4163669431259,37.7500057088214,2403718.07013517,0.0,1.0
2016-04-20,46.56,46.69,45.99,46.19,2191730,37.888343733622,37.9941316349401,37.4245044739965,37.587255091409,2693359.98209507,0.0,1.0
2016-04-21,44.82,46.09,44.76,46.04,3818348,36.4724133621336,37.5058797827027,36.4235881769098,37.4651921283496,4692268.52801793,0.0,1.0
2016-04-22,45.09,45.29,44.86,44.9,2779058,36.6921266956404,36.8548773130529,36.5049634856161,36.5375136090986,3415112.08274795,0.0,1.0
2016-04-25,44.8,45.01,44.31,44.95,2293738,36.4561383003923,36.6270264486754,36.0573992877318,36.5782012634517,2818714.9596943,0.0,1.0
2016-04-26,45.05,45.16,44.82,44.98,1623499,36.6595765721579,36.7490894117348,36.4724133621336,36.6026138560636,1995075.68795945,0.0,1.0
2016-04-27,44.99,45.27,44.93,45.11,2127391,36.6107513869342,36.8386022513116,36.5619262017104,36.7084017573817,2614295.45868752,0.0,1.0
2016-04-28,43.76,44.67,43.7,44.63,4829623,35.6098350898475,36.3503503990742,35.5610099046238,36.3178002755918,5934998.06856042,0.0,1.0
2016-04-29,44.38,44.46,42.97,43.25,4388136,36.1143620038262,36.1794622507912,34.9669701510683,35.1948210154457,5392466.17895028,0.0,1.0
2016-05-02,44.96,45.09,44.4565,44.67,2828637,36.5863387943223,36.6921266956404,36.1766141149864,36.3503503990742,3476038.42611702,0.0,1.0
2016-05-03,44.57,44.82,44.215,44.46,2201152,36.268975090368,36.4724133621336,35.9800927444609,36.1794622507912,2704938.43279442,0.0,1.0
2016-05-04,44.09,44.57,43.92,44.21,1656139,35.8783736085781,36.268975090368,35.7400355837775,35.9760239790256,2035186.13487379,0.0,1.0
2016-05-05,44.18,44.55,43.96,43.97,1861892,35.9516113864137,36.2527000286268,35.77258570726,35.7807232381306,2288030.64418653,0.0,1.0
2016-05-06,43.87,44.07,43.4599,43.87,2245882,35.6993479294244,35.8620985468368,35.3656277884201,35.6993479294244,2759905.9662037,0.0,1.0
2016-05-09,44.17,44.285,43.63,43.89,1964232,35.9434738555431,36.0370554605552,35.5040471885294,35.7156229911656,2413793.60794922,0.0,1.0
2016-05-10,44.74,44.89,44.3216,44.44,1837992,36.4073131151686,36.529376078228,36.0668388235417,36.1631871890499,2258660.55591285,0.0,1.0
2016-05-11,44.26,44.865,44.26,44.67,1878668,36.0167116333787,36.5090322510514,36.0167116333787,36.3503503990742,2308646.23418148,0.0,1.0
2016-05-12,44.5,44.705,44.26,44.54,2488573,36.2120123742736,36.3788317571214,36.0167116333787,36.2445624977561,3058142.6228241,0.0,1.0
2016-05-13,44.44,44.795,44.26,44.57,2916556,36.1631871890499,36.452069534957,36.0167116333787,36.268975090368,3584079.79812261,0.0,1.0
2016-05-16,44.3,44.65,44.24,44.38,1970895,36.0492617568612,36.334075337333,36.0004365716374,36.1143620038262,2421981.59532025,0.0,1.0
2016-05-17,43.74,44.365,43.555,43.93,2909112,35.5935600281063,36.1021557075202,35.4430157069997,35.7481731146481,3574932.06016824,0.0,1.0
2016-05-18,44.4,44.55,43.66,43.66,3113203,36.1306370655674,36.2527000286268,35.5284597811413,35.5284597811413,3825734.18091567,0.0,1.0
2016-05-19,44.05,44.22,43.7201,44.13,2201388,35.8458234850956,35.9841615098962,35.5773663416737,35.9109237320606,2705228.4470552,0.0,1.0
2016-05-20,45.0,45.18,44.34,44.42,2734536,36.6188889178048,36.765364473476,36.0818118803437,36.1469121273087,3360400.15512783,0.0,1.0
2016-05-23,44.68,45.085,44.65,44.99,1748731,36.3584879299449,36.6880579302051,36.334075337333,36.6107513869342,2148970.03501758,0.0,1.0
2016-05-24,45.47,45.66,44.85,44.97,1889242,37.0013528687241,37.1559659552659,36.4968259547455,36.5944763251929,2321640.34771311,0.0,1.0
2016-05-25,45.45,45.89,45.19,45.61,2055249,36.9850778069829,37.3431291652903,36.7735020043466,37.1152783009128,2525642.03156452,0.0,1.0
2016-05-26,45.03,45.44,44.88,45.44,1482006,36.6433015104167,36.9769402761122,36.5212385473573,36.9769402761122,1821198.62100933,0.0,1.0
2016-05-27,45.2,45.3,44.59,44.91,1551360,36.9525276835004,37.0342810633311,36.4538320665328,36.7154428819912,1897609.61957982,0.21,1.0
2016-05-31,45.17,45.57,44.87,45.41,3512588,36.9280016695511,37.2550151888742,36.6827415300589,37.1242097811449,4296566.09582602,0.0,1.0
2016-06-01,45.13,45.23,44.57,44.85,1577517,36.8953003176188,36.9770536974496,36.4374813905666,36.6663908540927,1929604.62706961,0.0,1.0
2016-06-02,44.97,45.13,44.8075,45.01,1945877,36.7644949098896,36.8953003176188,36.6316456676647,36.7971962618219,2380179.27091012,0.0,1.0
2016-06-03,44.32,44.58,44.01,44.4,1684396,36.2330979409897,36.4456567285497,35.9796624635144,36.2985006448543,2060338.06001301,0.0,1.0
2016-06-06,44.44,44.745,44.34,44.35,1603731,36.3312019967866,36.5805498052704,36.2494486169559,36.257623954939,1961669.35644749,0.0,1.0
2016-06-07,44.55,44.91,44.45,44.57,1787051,36.4211307146005,36.7154428819912,36.3393773347697,36.4374813905666,2185904.73409121,0.0,1.0
2016-06-08,44.52,44.82,44.43,44.54,1328460,36.3966047006512,36.6418648401435,36.3230266588036,36.4129553766174,1624960.3413953,0.0,1.0
2016-06-09,44.48,44.57,44.24,44.42,1867310,36.3639033487189,36.4374813905666,36.1676952371251,36.3148513208205,2284076.82210293,0.0,1.0
2016-06-10,43.77,44.155,43.6,43.97,1932712,35.7834543519206,36.098204864269,35.6444736062083,35.9469611115821,2364075.96114207,0.0,1.0
2016-06-13,44.07,44.415,43.64,43.69,2501990,36.0287144914129,36.3107636518289,35.6771749581406,35.718051648056,3060411.69818257,0.0,1.0
2016-06-14,43.91,44.31,43.76,43.9,3080704,35.8979090836837,36.2249226030067,35.7752790139375,35.8897337457006,3768289.46568045,0.0,1.0
2016-06-15,43.33,44.13,43.31,43.99,2417735,35.4237394806653,36.0777665193113,35.4073888046991,35.9633117875483,2957351.73885805,0.0,1.0
2016-06-16,43.82,43.92,42.9,43.03,2463839,35.824331041836,35.9060844216667,35.072199947393,35.178479341173,3013745.73760825,0.0,1.0
2016-06-17,44.0,44.1,43.64,44.02,3944672,35.9714871255313,36.0532405053621,35.6771749581406,35.9878378014975,4825087.36417542,0.0,1.0
2016-06-20,44.1,44.93,44.055,44.62,1861184,36.0532405053621,36.7317935579573,36.0164514844382,36.478358080482,2276583.55391918,0.0,1.0
2016-06-21,44.22,44.495,44.02,44.34,1419806,36.151344561159,36.3761663556936,35.9878378014975,36.2494486169559,1736693.94823713,0.0,1.0
2016-06-22,44.06,44.6164,44.02,44.32,1711289,36.0205391534298,36.4754149588081,35.9878378014975,36.2330979409897,2093233.33609293,0.0,1.0
2016-06-23,44.96,44.99,44.65,44.8,1583020,36.7563195719066,36.7808455858558,36.5028840944312,36.6255141641773,1936335.84724838,0.0,1.0
2016-06-24,42.4,43.85,42.36,42.64,4610256,34.6634330482393,35.8488570557852,34.630731696307,34.8596411598331,5639223.73551309,0.0,1.0
2016-06-27,40.98,41.74,40.84,41.73,2995740,33.5025350546426,34.1238607413563,33.3880803228795,34.1156854033732,3664362.2639233,0.0,1.0
2016-06-28,42.11,42.1585,41.37,41.7,2397730,34.4263482467301,34.465998635948,33.8213732359825,34.091159389424,2932881.80251852,0.0,1.0
2016-06-29,43.16,43.18,42.23,42.58,2416844,35.284758734953,35.3011094109192,34.524452302527,34.8105891319346,2956261.87565992,0.0,1.0
2016-06-30,44.38,44.4,43.0,43.31,3909969,36.2821499688882,36.2985006448543,35.1539533272238,35.4073888046991,4782638.96623537,0.0,1.0
2016-07-01,44.26,44.6,44.085,44.16,2455856,36.1840459130913,36.4620074045158,36.0409774983875,36.1022925332605,3003981.0037018,0.0,1.0
2016-07-05,43.07,43.84,42.88,43.81,2284969,35.2111806931053,35.8406817178021,35.0558492714269,35.8161557038529,2794953.56000006,0.0,1.0
2016-07-06,42.73,42.97,42.32,42.79,3817055,34.9332192016808,35.1294273132746,34.5980303443747,34.9822712295792,4668987.3958754,0.0,1.0
2016-07-07,42.72,43.25,42.47,42.7,2209203,34.9250438636977,35.3583367768007,34.7206604141208,34.9086931877315,2702277.2692377,0.0,1.0
2016-07-08,43.58,43.7,43.14,43.14,3485186,35.6281229302422,35.7262269860391,35.2684080589869,35.2684080589869,4263048.2155173,0.0,1.0
2016-07-11,43.78,43.99,43.63,43.72,2050957,35.7916296899037,35.9633117875483,35.6689996201575,35.7425776620052,2508712.18320994,0.0,1.0
2016-07-12,43.84,44.3825,43.8,44.21,2424888,35.8406817178021,36.284193803384,35.8079803658698,36.1431692231759,2966101.22421854,0.0,1.0
2016-07-13,43.43,43.92,43.27,43.81,1889443,35.505492860496,35.9060844216667,35.3746874527668,35.8161557038529,2311149.70893137,0.0,1.0
2016-07-14,43.8,44.33,43.71,44.16,2542944,35.8079803658698,36.2412732789728,35.7344023240221,36.1022925332605,3110506.26318378,0.0,1.0
2016-07-15,43.75,43.99,43.6,43.96,1959018,35.7671036759544,35.9633117875483,35.6444736062083,35.938785773599,2396253.22409372,0.0,1.0
2016-07-18,43.74,44.39,43.655,43.83,3444680,35.7589283379714,36.2903253068713,35.6894379651152,35.832506379819,4213501.64009271,0.0,1.0
2016-07-19,43.76,43.91,43.3573,43.45,1812161,35.7752790139375,35.8979090836837,35.4460581533591,35.5218435364622,2216619.06058387,0.0,1.0
2016-07-20,43.73,43.91,43.58,43.85,2304321,35.7507529999883,35.8979090836837,35.6281229302422,35.8488570557852,2818624.75260404,0.0,1.0
2016-07-21,43.47,43.7798,43.31,43.76,1839066,35.5381942124283,35.791466183144,35.4073888046991,35.7752790139375,2249529.01495603,0.0,1.0
2016-07-22,44.77,44.78,43.56,43.56,3297793,36.6009881502281,36.6091634882112,35.611772254276,35.611772254276,4033830.78085229,0.0,1.0
2016-07-25,44.38,44.81,44.22,44.71,1496269,36.2821499688882,36.6336895021604,36.151344561159,36.5519361223297,1830222.80313988,0.0,1.0
2016-07-26,44.2,44.66,44.115,44.33,1668236,36.1349938851928,36.5110594324143,36.0655035123367,36.2412732789728,2040571.29314238,0.0,1.0
2016-07-27,43.81,44.285,43.8,44.09,1812204,35.8161557038529,36.204484258049,35.8079803658698,36.045065167379,2216671.6577977,0.0,1.0
2016-07-28,43.93,44.17,43.66,43.66,2274301,35.9142597596498,36.1104678712436,35.6935256341068,35.6935256341068,2781904.558207,0.0,1.0
2016-07-29,39.85,40.82,38.92,40.81,16921706,32.5787218625551,33.3717296469134,31.8184154301291,33.3635543089303,20698478.8091105,0.0,1.0
2016-08-01,40.01,40.19,39.49,39.88,7797757,32.7095272702843,32.8566833539796,32.2844096951644,32.6032478765043,9538146.33247337,0.0,1.0
2016-08-02,40.12,40.15,39.665,39.9,7446250,32.7994559880981,32.8239820020473,32.4274781098682,32.6195985524704,9108186.12687981,0.0,1.0
2016-08-03,40.55,40.55,40.0,40.28,5001689,33.1509955213703,33.1509955213703,32.7013519323012,32.9302613958273,6118021.06574012,0.0,1.0
2016-08-04,40.24,40.71,40.1,40.54,4542215,32.897560043895,33.2818009290996,32.783105312132,33.1428201833873,5555996.59537423,0.0,1.0
2016-08-05,40.65,40.83,40.41,40.53,3008862,33.2327489012011,33.3799049848965,33.0365407896073,33.1346448454042,3680412.97647753,0.0,1.0
2016-08-08,40.63,40.93,40.485,40.79,2288094,33.216398225235,33.4616583647272,33.0978558244804,33.3472036329642,2798776.03193512,0.0,1.0
2016-08-09,40.4,40.74,40.31,40.56,2267165,33.0283654516242,33.3063269430488,32.9547874097765,33.1591708593534,2773175.86709384,0.0,1.0
2016-08-10,40.27,40.42,39.94,40.12,3086388,32.9220860578442,33.0447161275904,32.6522999044028,32.7994559880981,3775242.08343372,0.0,1.0
2016-08-11,40.25,40.5599,40.21,40.3,1593556,32.9057353818781,33.1590891059736,32.8730340299458,32.9466120717935,1949223.3878269,0.0,1.0
2016-08-12,40.09,40.22,39.74,40.02,2735613,32.7749299741489,32.8812093679289,32.4887931447413,32.7177026082674,3346177.25366621,0.0,1.0
2016-08-15,40.21,40.44,40.135,40.28,1430408,32.8730340299458,33.0610668035565,32.8117189950727,32.9302613958273,1749662.21942292,0.0,1.0
2016-08-16,39.99,40.4,39.965,40.0,2124905,32.6931765943181,33.0283654516242,32.6727382493604,32.7013519323012,2599164.71269935,0.0,1.0
2016-08-17,40.0,40.18,39.84,39.99,1907805,32.7013519323012,32.8485080159966,32.570546524572,32.6931765943181,2333609.94242631,0.0,1.0
2016-08-18,40.22,40.24,39.8969,39.9,2624454,32.8812093679289,32.897560043895,32.6170641976957,32.6195985524704,3210208.56316054,0.0,1.0
2016-08-19,40.25,40.33,39.81,40.03,2572201,32.9057353818781,32.9711380857427,32.5460205106228,32.7258779462504,3146293.16283315,0.0,1.0
2016-08-22,40.38,40.44,40.04,40.25,2509386,33.0120147756581,33.0610668035565,32.7340532842335,32.9057353818781,3069458.41896074,0.0,1.0
2016-08-23,40.12,40.55,40.1,40.43,2461841,32.7994559880981,33.1509955213703,32.783105312132,33.0528914655734,3011301.80195184,0.0,1.0
2016-08-24,40.04,40.22,39.92,40.22,2246235,32.7340532842335,32.8812093679289,32.6359492284366,32.8812093679289,2747574.47906152,0.0,1.0
2016-08-25,40.08,40.28,39.9297,40.03,2477800,32.7667546361658,32.9302613958273,32.6438793062802,32.7258779462504,3030822.7074276,0.0,1.0
2016-08-26,39.87,40.37,39.68,40.11,2941756,32.5950725385212,33.003839437675,32.4397411168428,32.791280650115,3598329.51994164,0.0,1.0
2016-08-29,40.34,40.41,39.96,39.96,3045743,32.9793134237258,33.0365407896073,32.6686505803689,32.6686505803689,3725525.48445745,0.0,1.0
2016-08-30,40.93,40.98,40.09,40.12,4057261,33.6333404623718,33.6744268787685,32.9430886669066,32.9677405167446,4937472.47365418,0.21,1.0
2016-08-31,41.07,41.12,40.65,40.95,3248220,33.7483824282827,33.7894688446794,33.40325653055,33.6497750289305,3952912.28204766,0.0,1.0
2016-09-01,40.69,41.2,40.31,41.19,3428319,33.4361256636674,33.8552071109142,33.1238688990522,33.8469898276348,4172083.25848538,0.0,1.0
2016-09-02,40.99,41.035,40.685,40.81,1910582,33.6826441620479,33.7196219368049,33.4320170220278,33.5347330630196,2325077.44354113,0.0,1.0
2016-09-06,40.74,40.89,40.56,40.89,2533510,33.4772120800642,33.6004713292544,33.3293009810359,33.6004713292544,3083147.93816015,0.0,1.0
2016-09-07,41.5,41.51,40.43,40.55,3020122,34.1017256092946,34.109942892574,33.2224762984044,33.3210836977566,3675329.05624692,0.0,1.0
2016-09-08,40.98,41.7,40.95,41.49,3970153,33.6744268787685,34.2660712748816,33.6497750289305,34.0935083260153,4831466.63566765,0.0,1.0
2016-09-09,41.05,41.44,40.5101,40.79,4016796,33.731947861724,34.0524219096185,33.288296737472,33.5182984964609,4888228.70460742,0.0,1.0
2016-09-12,42.01,42.11,40.4,40.8,5811658,34.5208070565414,34.6029798893349,33.1978244485663,33.5265157797403,7072481.01645225,0.0,1.0
2016-09-13,41.86,42.005,41.4,41.55,4636158,34.3975478073512,34.5166984149017,34.0195527765012,34.1428120256914,5641959.56545847,0.0,1.0
2016-09-14,41.8,42.01,41.605,41.81,3815856,34.3482441076751,34.5208070565414,34.1880070837278,34.3564613909544,4643695.33126612,0.0,1.0
2016-09-15,42.15,42.275,41.56,41.61,2850107,34.6358490224523,34.7385650634441,34.1510293089707,34.1921157253675,3468429.77552321,0.0,1.0
2016-09-16,41.8,42.06,41.61,42.06,4649988,34.3482441076751,34.5618934729381,34.1921157253675,34.5618934729381,5658789.94543911,0.0,1.0
2016-09-19,42.04,42.25,41.79,42.01,3699449,34.5454589063794,34.7180218552457,34.3400268243957,34.5208070565414,4502034.15683326,0.0,1.0
2016-09-20,41.97,42.25,41.915,42.25,2893683,34.487937923424,34.7180218552457,34.4427428653876,34.7180218552457,3521459.4673552,0.0,1.0
2016-09-21,42.5,42.82,42.1,42.25,7195614,34.9234539372294,35.1864070021686,34.5947626060555,34.7180218552457,8756682.41605376,0.0,1.0
2016-09-22,43.13,43.195,42.4,42.58,4350874,35.4411427838284,35.4945551251441,34.841281104436,34.9891922034642,5294783.99623234,0.0,1.0
2016-09-23,42.77,43.09,42.74,42.74,2434509,35.1453205857718,35.408273650711,35.1206687359338,35.1206687359338,2962668.94694805,0.0,1.0
2016-09-26,42.38,42.62,42.27,42.5,1881946,34.8248465378773,35.0220613365816,34.7344564218044,34.9234539372294,2290228.94309821,0.0,1.0
2016-09-27,42.71,42.81,42.2,42.3,1892456,35.0960168860958,35.1781897188892,34.676935438849,34.7591082716425,2303019.05832572,0.0,1.0
2016-09-28,42.92,42.945,42.46,42.85,1640111,35.2685798349621,35.2891230431604,34.8905848041121,35.2110588520066,1995928.51340779,0.0,1.0
2016-09-29,42.35,43.03,42.125,42.79,1893185,34.8001946880392,35.3589699510349,34.6153058142539,35.1617551523305,2303906.21284531,0.0,1.0
2016-09-30,42.82,42.94,42.41,42.57,3564753,35.1864070021686,35.2850144015208,34.8494983877153,34.9809749201849,4338116.23478897,0.0,1.0
2016-10-03,42.5,42.86,42.39,42.75,1839697,34.9234539372294,35.219276135286,34.8330638211566,35.1288860192131,2238814.14022026,0.0,1.0
2016-10-04,43.78,43.89,42.5,42.69,5011260,35.975266196986,36.0656563130588,34.9234539372294,35.0795823195371,6098438.89962323,0.0,1.0
2016-10-05,44.13,44.41,43.82,43.85,3401269,36.2628711117632,36.4929550435849,36.0081353301034,36.0327871799414,4139164.83632511,0.0,1.0
2016-10-06,43.69,44.61,43.66,44.31,3091355,35.9013106474719,36.6573007091719,35.8766587976338,36.4107822107915,3762015.85719854,0.0,1.0
2016-10-07,43.61,43.94,43.46,43.79,2203778,35.8355723812371,36.1067427294556,35.7123131320469,35.9834834802653,2681881.49913073,0.0,1.0
2016-10-10,43.68,44.02,43.6,43.8,1835267,35.8930933641925,36.1724809956904,35.8273550979577,35.9917007635447,2233423.06405871,0.0,1.0
2016-10-11,43.19,43.82,42.945,43.56,2644750,35.4904464835045,36.0081353301034,35.2891230431604,35.7944859648403,3218521.14633416,0.0,1.0
2016-10-12,43.4,43.59,43.19,43.2,1807661,35.6630094323708,35.8191378146784,35.4904464835045,35.4986637667838,2199828.01924702,0.0,1.0
2016-10-13,42.86,43.15,42.53,43.0,2073591,35.219276135286,35.4575773503871,34.9481057870675,35.3343181011968,2523450.79207796,0.0,1.0
2016-10-14,43.31,43.82,43.2,43.2,2129754,35.5890538828566,36.0081353301034,35.4986637667838,35.4986637667838,2591798.19850261,0.0,1.0
2016-10-17,43.14,43.55,43.12,43.42,1512872,35.4493600671077,35.786268681561,35.432925500549,35.6794439989295,1841085.36674425,0.0,1.0
2016-10-18,43.25,43.65,43.15,43.52,1286305,35.5397501831806,35.8684415143545,35.4575773503871,35.761616831723,1565365.28712935,0.0,1.0
2016-10-19,43.27,43.4993,43.21,43.29,2340361,35.5561847497393,35.7446070553347,35.5068810500632,35.5726193162979,2848095.80056934,0.0,1.0
2016-10-20,42.89,43.19,42.77,43.09,2891124,35.243927985124,35.4904464835045,35.1453205857718,35.408273650711,3518345.29943254,0.0,1.0
2016-10-21,42.58,42.84,42.3,42.46,2083353,34.9891922034642,35.2028415687273,34.7591082716425,34.8905848041121,2535330.63078882,0.0,1.0
2016-10-24,42.92,43.19,42.77,42.93,1622792,35.2685798349621,35.4904464835045,35.1453205857718,35.2767971182414,1974852.20459473,0.0,1.0
2016-10-25,42.71,42.92,42.45,42.91,1862759,35.0960168860958,35.2685798349621,34.8823675208327,35.2603625516827,2266879.3768879,0.0,1.0
2016-10-26,43.43,43.62,42.42,42.62,2257937,35.6876612822088,35.8437896645164,34.8577156709947,35.0220613365816,2747790.14333692,0.0,1.0
2016-10-27,43.11,43.7,43.07,43.61,2762219,35.4247082172697,35.9095279307512,35.3918390841523,35.8355723812371,3361474.71870914,0.0,1.0
2016-10-28,44.25,45.39,43.85,43.85,5416311,36.3614785111154,37.298248804961,36.0327871799414,36.0327871799414,6591364.58592393,0.0,1.0
2016-10-31,44.11,44.7,44.1,44.7,3119830,36.2464365452045,36.731256258686,36.2382192619251,36.731256258686,3796668.42913988,0.0,1.0
2016-11-01,44.14,44.36,43.695,44.28,3305561,36.2710883950425,36.4518686271882,35.9054192891115,36.3861303609534,4022693.25229133,0.0,1.0
2016-11-02,44.1,44.28,43.82,44.0,2989414,36.2382192619251,36.3861303609534,36.0081353301034,36.1560464291317,3637959.04117493,0.0,1.0
2016-11-03,43.75,44.412,43.67,44.17,3389158,35.950614347148,36.4945985002408,35.8848760809132,36.2957402448806,4124426.3886067,0.0,1.0
2016-11-04,43.22,43.86,43.1801,43.76,2893408,35.5150983333425,36.0410044632208,35.4823113730579,35.9588316304273,3521124.80687114,0.0,1.0
2016-11-07,44.46,44.46,44.04,44.07,2319663,36.5340414599817,36.5340414599817,36.1889155622491,36.2135674120871,2822907.42711747,0.0,1.0
2016-11-08,44.73,45.03,44.19,44.35,1925022,36.7559081085241,37.0024266069045,36.3121748114393,36.4436513439088,2342650.1613228,0.0,1.0
2016-11-09,45.72,45.99,44.72,45.07,2769378,37.5694191531795,37.7912858017219,36.7476908252447,37.0352957400219,3370186.84381988,0.0,1.0
2016-11-10,46.3,46.88,46.08,46.26,3371734,38.0460215833817,38.5226240135839,37.8652413512361,38.0131524502643,4103222.30033609,0.0,1.0
2016-11-11,46.82,46.86,46.05,46.11,1894211,38.4733203139078,38.5061894470252,37.840589501398,37.8898932010741,2305154.8006877,0.0,1.0
2016-11-14,47.93,48.03,47.01,47.04,4317315,39.3854387579155,39.4676115907089,38.6294486962154,38.6541005460535,5253944.46465097,0.0,1.0
2016-11-15,47.89,47.96,47.39,47.74,2371296,39.3525696247981,39.4100906077535,38.9417054608307,39.2293103756079,2885742.06265908,0.0,1.0
2016-11-16,46.58,47.36,46.3,47.32,2775821,38.2761055152035,38.9170536109926,38.0460215833817,38.8841844778752,3378027.63472481,0.0,1.0
2016-11-17,46.97,47.09,46.33,46.5,2822655,38.596579563098,38.6951869624502,38.0706734332198,38.2103672489687,3435022.14058261,0.0,1.0
2016-11-18,47.25,47.36,46.81,46.93,1666546,38.8266634949198,38.9170536109926,38.4651030306285,38.5637104299807,2028098.51303095,0.0,1.0
2016-11-21,47.31,47.48,47.19,47.39,1608058,38.8759671945959,39.0156610103448,38.7773597952437,38.9417054608307,1956921.70433191,0.0,1.0
2016-11-22,47.56,47.62,47.04,47.41,1744891,39.0813992765796,39.1307029762557,38.6541005460535,38.9581400273894,2123440.24257422,0.0,1.0
2016-11-23,48.0,48.03,47.55,47.7,2012059,39.4429597408709,39.4676115907089,39.0731819933002,39.1964412424905,2448569.59605708,0.0,1.0
2016-11-25,47.87,48.17,47.76,48.02,829758,39.3361350582394,39.5826535566198,39.2457449421665,39.4593943074296,1009771.68705546,0.0,1.0
2016-11-28,47.41,47.71,47.0,47.47,2269733,38.9581400273894,39.2046585257698,38.6212314129361,39.0074437270655,2762145.25268266,0.0,1.0
2016-11-29,46.92,47.47,46.85,47.33,1894527,38.7444906621263,39.1986566865119,38.6866877135682,39.0830507893955,2294292.82256363,0.23,1.0
2016-11-30,47.12,47.625,47.07,47.39,3935389,38.9096419437211,39.3266489297478,38.8683541233224,39.132596173874,4765798.92326467,0.0,1.0
2016-12-01,47.77,47.89,47.26,47.27,2068771,39.446383608904,39.5454743778608,39.0252478408374,39.0335054049171,2505304.20354409,0.0,1.0
2016-12-02,47.42,47.76,47.17,47.71,1846845,39.1573688661132,39.4381260448242,38.9509297641197,39.3968382244255,2236549.40145352,0.0,1.0
2016-12-05,47.62,47.91,47.2901,47.84,1677974,39.3225201477079,39.5619895060203,39.0501031087174,39.5041865574621,2032044.78196847,0.0,1.0
2016-12-06,48.24,48.275,47.68,47.85,1935592,39.8344891206516,39.8633905949307,39.3720655321863,39.5124441215419,2344022.984635,0.0,1.0
2016-12-07,47.52,48.42,47.195,48.23,5468140,39.2399445069105,39.9831252740869,38.9715736743191,39.8262315565719,6621977.071202,0.0,1.0
2016-12-08,47.99,48.305,47.63,47.76,2791338,39.6280500186582,39.8881632871699,39.3307777117876,39.4381260448242,3380340.70707312,0.0,1.0
2016-12-09,48.54,48.69,47.97,48.19,3134452,40.0822160430437,40.2060795042398,39.6115348904987,39.7932013002529,3795855.49652774,0.0,1.0
2016-12-12,48.58,48.66,48.01,48.4,2424535,40.1152462993627,40.1813068120006,39.6445651468177,39.9666101459274,2936138.28071825,0.0,1.0
2016-12-13,48.26,48.82,47.96,48.61,2047314,39.8510042488111,40.3134278372764,39.603277326419,40.1400189916019,2479319.54294345,0.0,1.0
2016-12-14,47.85,48.48,47.6175,47.99,2525711,39.5124441215419,40.0326706585653,39.320455756688,39.6280500186582,3058663.51821326,0.0,1.0
2016-12-15,47.97,48.55,47.915,47.92,2506569,39.6115348904987,40.0904736071235,39.5661182880602,39.5702470701,3035482.34781584,0.0,1.0
2016-12-16,47.65,48.13,47.51,48.09,5932511,39.3472928399471,39.7436559157745,39.2316869428308,39.7106256594556,7184335.40777186,0.0,1.0
2016-12-19,47.83,47.89,47.26,47.76,1776075,39.4959289933824,39.5454743778608,39.0252478408374,39.4381260448242,2150846.1609862,0.0,1.0
2016-12-20,48.01,48.18,47.69,47.99,2709128,39.6445651468177,39.7849437361732,39.3803230962661,39.6280500186582,3280783.50205944,0.0,1.0
2016-12-21,48.21,48.49,47.7933,48.03,1435545,39.8097164284124,40.040928222645,39.4656237332098,39.6610802749771,1738460.62366338,0.0,1.0
2016-12-22,48.16,48.26,47.78,48.08,1701497,39.7684286080137,39.8510042488111,39.4546411729837,39.7023680953758,2060531.39106149,0.0,1.0
2016-12-23,48.25,48.29,48.01,48.14,1051199,39.8427466847313,39.8757769410503,39.6445651468177,39.7519134798542,1273013.43331928,0.0,1.0
2016-12-27,48.25,48.4,48.08,48.22,834550,39.8427466847313,39.9666101459274,39.7023680953758,39.8179739924921,1010649.13567897,0.0,1.0
2016-12-28,47.73,48.42,47.72,48.42,855013,39.413353352585,39.9831252740869,39.4050957885053,39.9831252740869,1035430.05145801,0.0,1.0
2016-12-29,47.72,47.94,47.5,47.8,1248271,39.4050957885053,39.5867621982595,39.2234293787511,39.4711563011432,1511669.77082635,0.0,1.0
2016-12-30,47.65,47.84,47.52,47.84,1314518,39.3472928399471,39.5041865574621,39.2399445069105,39.5041865574621,1591895.60905213,0.0,1.0
2017-01-03,47.75,48.53,47.62,48.35,4256941,39.4298684807445,40.073958478964,39.3225201477079,39.9253223255287,5155201.89597553,0.0,1.0
2017-01-04,48.55,48.71,47.94,47.94,2988445,40.0904736071235,40.2225946323993,39.5867621982595,39.5867621982595,3619039.42996123,0.0,1.0
2017-01-05,48.35,48.73,48.06,48.39,1613356,39.9253223255287,40.2391097605587,39.6858529672163,39.9583525818477,1953791.68047749,0.0,1.0
2017-01-06,48.45,48.72,47.47,47.7,2930216,40.0078979663261,40.230852196479,39.1986566865119,39.3885806603458,3548523.47702678,0.0,1.0
2017-01-09,48.07,48.53,48.07,48.27,1859772,39.6941105312961,40.073958478964,39.6941105312961,39.8592618128908,2252204.13918873,0.0,1.0
2017-01-10,48.43,48.76,48.03,48.19,2486702,39.9913828381666,40.2638824527979,39.6610802749771,39.7932013002529,3011423.1945254,0.0,1.0
2017-01-11,48.51,48.85,48.19,48.36,2377901,40.0574433508045,40.3382005295156,39.7932013002529,39.9335798896085,2879663.99901763,0.0,1.0
2017-01-12,48.23,48.3,47.615,48.18,1882079,39.8262315565719,39.88403450513,39.318391365668,39.7849437361732,2279218.15904325,0.0,1.0
2017-01-13,48.33,48.91,48.285,48.46,1734339,39.9088071973692,40.387745913994,39.8716481590104,40.0161555304058,2100303.41060971,0.0,1.0
2017-01-17,48.54,48.655,47.61,47.91,2751576,40.0822160430437,40.1771780299607,39.3142625836282,39.5619895060203,3332188.49218741,0.0,1.0
2017-01-18,49.4,49.68,48.08,48.76,4826190,40.7923665539011,41.0235783481337,39.7023680953758,40.2638824527979,5844568.63234378,0.0,1.0
2017-01-19,48.24,49.46,48.06,49.44,3474032,39.8344891206516,40.8419119383795,39.6858529672163,40.8253968102201,4207090.57350799,0.0,1.0
2017-01-20,48.31,48.72,48.12,48.39,2707504,39.8922920692098,40.230852196479,39.7353983516948,39.9583525818477,3278816.82037908,0.0,1.0
2017-01-23,47.7,48.405,47.535,48.24,2369544,39.3885806603458,39.9707389279673,39.2523308530301,39.8344891206516,2869543.58103564,0.0,1.0
2017-01-24,47.9,48.21,47.8,47.9,2141863,39.5537319419405,39.8097164284124,39.4711563011432,39.5537319419405,2593819.41129085,0.0,1.0
2017-01-25,48.35,48.52,47.97,48.29,3711258,39.9253223255287,40.0657009148842,39.6115348904987,39.8757769410503,4494373.84216845,0.0,1.0
2017-01-26,48.57,48.715,48.29,48.49,2573846,40.1069887352829,40.2267234144391,39.8757769410503,40.040928222645,3116955.52725515,0.0,1.0
2017-01-27,48.93,49.01,48.2801,48.67,2015118,40.4042610421535,40.4703215547914,39.8676019526114,40.1895643760803,2440329.83642818,0.0,1.0
2017-01-30,48.96,48.965,48.4,48.48,3207711,40.4290337343927,40.4331625164325,39.9666101459274,40.0326706585653,3884572.9430926,0.0,1.0
2017-01-31,48.71,49.02,48.43,48.74,2427177,40.2225946323993,40.4785791188711,39.9913828381666,40.2473673246385,2939337.77148149,0.0,1.0
2017-02-01,48.44,49.1,48.26,48.98,2560047,39.9996404022463,40.544639631509,39.8510042488111,40.4455488625522,3100244.78802654,0.0,1.0
2017-02-02,47.97,48.485,47.81,48.32,3137416,39.6115348904987,40.0367994406052,39.4794138652229,39.9005496332895,3799444.93279657,0.0,1.0
2017-02-03,47.33,48.43,46.79,48.0,6982156,39.0830507893955,39.9913828381666,38.6371423290897,39.6363075827379,8455466.93017286,0.0,1.0
2017-02-06,47.55,47.66,47.1604,47.27,2457644,39.2647171991498,39.3555504040269,38.9430025026032,39.0335054049171,2976233.64017328,0.0,1.0
2017-02-07,47.35,47.94,47.28,47.82,2274250,39.099565917555,39.5867621982595,39.0417629689968,39.4876714293027,2754141.5095775,0.0,1.0
2017-02-08,47.05,47.255,46.99,47.16,1648664,38.8518389951629,39.0211190587975,38.8022936106845,38.94267220004,1996550.05287285,0.0,1.0
2017-02-09,47.54,47.5701,47.045,47.17,2619140,39.25645963507,39.28131490295,38.847710213123,38.9509297641197,3171807.0543673,0.0,1.0
2017-02-10,47.86,47.87,47.45,47.66,1985686,39.5207016856216,39.5289592497013,39.1821415583524,39.3555504040269,2404687.36400436,0.0,1.0
2017-02-13,48.05,48.43,47.9001,48.08,2967455,39.6775954031366,39.9913828381666,39.5538145175813,39.7023680953758,3593620.31144479,0.0,1.0
2017-02-14,48.5,48.57,47.93,48.11,2540934,40.0491857867248,40.1069887352829,39.5785046341798,39.727140787615,3077098.73694484,0.0,1.0
2017-02-15,48.6,48.69,48.15,48.51,3058405,40.1317614275221,40.2060795042398,39.760171043934,40.0574433508045,3703761.75161015,0.0,1.0
2017-02-16,48.6,48.82,48.33,48.52,3004025,40.1317614275221,40.3134278372764,39.9088071973692,40.0657009148842,3637906.97957945,0.0,1.0
2017-02-17,48.36,48.63,48.105,48.45,3492766,39.9335798896085,40.1565341197614,39.7230120055752,40.0078979663261,4229777.65146354,0.0,1.0
2017-02-21,48.93,48.98,48.38,48.4,2598241,40.4042610421535,40.4455488625522,39.9500950177679,39.9666101459274,3146498.13784155,0.0,1.0
2017-02-22,48.69,48.85,48.44,48.77,2696064,40.2060795042398,40.3382005295156,39.9996404022463,40.2721400168777,3264962.85583272,0.0,1.0
2017-02-23,48.79,48.91,48.36,48.81,1993142,40.2886551450371,40.387745913994,39.9335798896085,40.3051702731966,2413716.66117724,0.0,1.0
2017-02-24,48.62,48.76,48.35,48.44,1155799,40.1482765556816,40.2638824527979,39.9253223255287,39.9996404022463,1399685.17209109,0.0,1.0
2017-02-27,48.93,49.0,48.58,48.8,2318567,40.4042610421535,40.4620639907116,40.1152462993627,40.2969127091169,2807809.87905313,0.0,1.0
2017-02-28,48.89,49.12,48.6711,48.69,2609680,40.3712307858345,40.5611547596685,40.1904727081291,40.2060795042398,3160350.89137703,0.0,1.0
2017-03-01,49.69,50.13,49.42,49.74,3378579,41.0318359122135,41.3951687317219,40.8088816820606,41.0731237326122,4091495.95131883,0.0,1.0
2017-03-02,49.02,50.0,48.98,49.74,1704317,40.6685030927051,41.4815413022287,40.6353178596633,41.2658372874571,2054307.70711071,0.23,1.0
2017-03-03,49.15,49.285,48.91,49.12,1940402,40.7763551000908,40.8883552616069,40.5772437018401,40.7514661753095,2338874.03780696,0.0,1.0
2017-03-06,48.79,49.085,48.77,48.86,1705822,40.4776880027148,40.7224290963979,40.4610953861939,40.5357621605379,2056121.76699465,0.0,1.0
2017-03-07,48.66,48.85,48.53,48.72,2019680,40.369835995329,40.5274658522775,40.2619839879432,40.4196138448917,2434432.20357326,0.0,1.0
2017-03-08,48.5,49.13,48.485,48.96,2210907,40.2370950631619,40.75976248357,40.2246506007712,40.6187252431424,2664928.70152972,0.0,1.0
2017-03-09,49.29,49.58,48.28,48.28,8601789,40.8925034157371,41.13309635529,40.0545762814321,40.0545762814321,10368212.8604245,0.0,1.0
2017-03-10,49.72,49.76,49.12,49.39,2980969,41.2492446709362,41.282429903978,40.7514661753095,40.9754664983415,3593127.09511091,0.0,1.0
2017-03-13,49.56,49.77,49.42,49.71,2339571,41.1165037387691,41.2907262122385,41.0003554231229,41.2409483626758,2820014.54930786,0.0,1.0
2017-03-14,49.75,49.86,49.25,49.43,2278516,41.2741335957176,41.3653929865825,40.8593181826953,41.0086517313833,2746421.57507968,0.0,1.0
2017-03-15,49.87,50.16,49.565,49.83,3535214,41.3736892948429,41.6142822343959,41.1206518928993,41.3405040618012,4261189.30133638,0.0,1.0
2017-03-16,48.81,50.26,48.69,50.22,4711990,40.4942806192357,41.6972453170003,40.3947249201103,41.6640600839585,5679622.6129462,0.0,1.0
2017-03-17,48.78,49.04,48.37,48.9,3606195,40.4693916944544,40.6850957092259,40.1292430557761,40.5689473935797,4346746.63331066,0.0,1.0
2017-03-20,48.26,48.86,48.25,48.78,2313229,40.0379836649112,40.5357621605379,40.0296873566507,40.4693916944544,2788263.07723975,0.0,1.0
2017-03-21,47.71,48.71,47.5822,48.66,3912678,39.5816867105867,40.4113175366312,39.4756598910182,40.369835995329,4716167.57378031,0.0,1.0
2017-03-22,47.8,47.975,47.05,47.45,3167585,39.6563534849307,39.8015388794885,39.0341303653972,39.3659826958151,3818065.69929672,0.0,1.0
2017-03-23,47.57,48.19,47.53,47.7,2210165,39.4655383949404,39.9799095070881,39.4323531618986,39.5733904023262,2664034.32781951,0.0,1.0
2017-03-24,47.33,47.82,47.17,47.61,2633779,39.2664269966897,39.6729461014516,39.1336860645226,39.4987236279822,3174639.75218598,0.0,1.0
2017-03-27,47.45,47.54,46.35,46.72,2303786,39.3659826958151,39.4406494701591,38.453388787166,38.7603521928025,2776880.90615406,0.0,1.0
2017-03-28,47.69,47.94,47.27,47.29,1971654,39.5650940940658,39.7725018005769,39.2166491471271,39.2332417636479,2376543.80491169,0.0,1.0
2017-03-29,47.28,47.67,47.26,47.67,1748058,39.2249454553875,39.5485014775449,39.2083528388666,39.5485014775449,2107031.15786356,0.0,1.0
2017-03-30,47.81,47.82,47.18,47.18,2115311,39.6646497931911,39.6729461014516,39.141982372783,39.141982372783,2549701.54627107,0.0,1.0
2017-03-31,48.07,48.09,47.55,47.72,4264877,39.8803538079627,39.8969464244836,39.4489457784195,39.5899830188471,5140692.5419269,0.0,1.0
2017-04-03,48.13,48.2,47.57,47.99,4493981,39.9301316575254,39.9882058153485,39.4655383949404,39.8139833418791,5416844.28654359,0.0,1.0
2017-04-04,47.91,48.18,47.77,48.01,2105912,39.7476128757956,39.9716131988276,39.6314645601493,39.8305759584,2538372.41082319,0.0,1.0
2017-04-05,47.76,48.46,47.75,48.16,3826608,39.6231682518889,40.2039098301201,39.6148719436284,39.9550205823067,4612422.63410593,0.0,1.0
2017-04-06,48.08,48.3,47.59,47.76,3126469,39.8886501162231,40.071168897953,39.4821310114613,39.6231682518889,3768506.30648098,0.0,1.0
2017-04-07,47.83,48.1,47.64,47.83,2290446,39.681242409712,39.905242732744,39.5236125527635,39.681242409712,2760801.46505663,0.0,1.0
2017-04-10,48.08,48.31,47.7,47.79,3121902,39.8886501162231,40.0794652062134,39.5733904023262,39.6480571766702,3763001.44834815,0.0,1.0
2017-04-11,48.21,48.22,47.81,47.96,2255898,39.9965021236089,40.0047984318694,39.6646497931911,39.7890944170978,2719158.84653832,0.0,1.0
2017-04-12,47.82,48.07,47.58,48.01,2641187,39.6729461014516,39.8803538079627,39.4738347032009,39.8305759584,3183569.0250233,0.0,1.0
2017-04-13,47.73,48.07,47.5,47.67,2885452,39.5982793271075,39.8803538079627,39.4074642371173,39.5485014775449,3477995.16292922,0.0,1.0
2017-04-17,48.36,48.41,47.72,47.82,2379530,40.1209467475156,40.1624282888179,39.5899830188471,39.6729461014516,2868179.34592049,0.0,1.0
2017-04-18,47.69,48.21,47.51,48.09,1825899,39.5650940940658,39.9965021236089,39.4157605453777,39.8969464244836,2200857.22791344,0.0,1.0
2017-04-19,47.26,48.04,47.06,47.94,3265710,39.2083528388666,39.8554648831814,39.0424266736577,39.7725018005769,3936341.19837362,0.0,1.0
2017-04-20,47.63,47.805,46.97,47.46,3478598,39.5153162445031,39.6605016390609,38.9677598993137,39.3742790040755,4192946.89974924,0.0,1.0
2017-04-21,47.28,47.82,47.21,47.51,2368358,39.2249454553875,39.6729461014516,39.1668712975644,39.4157605453777,2854713.11534023,0.0,1.0
2017-04-24,47.36,48.0,47.35,47.88,7786562,39.2913159214711,39.8222796501396,39.2830196132106,39.7227239510142,9385574.58999436,0.0,1.0
2017-04-25,47.75,47.9,47.42,47.75,3182466,39.6148719436284,39.7393165675351,39.3410937710337,39.6148719436284,3836002.59307266,0.0,1.0
2017-04-26,48.11,48.71,47.73,47.84,3351593,39.9135390410045,40.4113175366312,39.5982793271075,39.6895387179725,4039860.73658734,0.0,1.0
2017-04-27,48.24,48.45,47.99,48.16,2909155,40.0213910483903,40.1956135218596,39.8139833418791,39.9550205823067,3506565.70208457,0.0,1.0
2017-04-28,48.36,48.65,46.685,48.21,4072817,40.1209467475156,40.3615396870686,38.731315113891,39.9965021236089,4909191.98291841,0.0,1.0
2017-05-01,48.71,48.9,48.21,48.53,2242228,40.4113175366312,40.5689473935797,39.9965021236089,40.2619839879432,2702681.63815737,0.0,1.0
2017-05-02,48.77,49.13,48.615,48.66,2127036,40.4610953861939,40.75976248357,40.332502608157,40.369835995329,2563834.33839007,0.0,1.0
2017-05-03,49.04,49.21,48.66,48.75,1683001,40.6850957092259,40.8261329496535,40.369835995329,40.444502769673,2028614.35130615,0.0,1.0
2017-05-04,49.36,49.63,49.12,49.33,2191144,40.9505775735602,41.1745778965922,40.7514661753095,40.9256886487789,2641107.26266851,0.0,1.0
2017-05-05,49.5,49.51,49.32,49.43,1612766,41.0667258892064,41.0750221974669,40.9173923405184,41.0086517313833,1943956.2144637,0.0,1.0
2017-05-08,49.37,49.6,49.28,49.48,1914461,40.9588738818207,41.1496889718109,40.8842071074766,41.0501332726855,2307605.91325609,0.0,1.0
2017-05-09,49.26,49.74,49.15,49.52,2645118,40.8676144909557,41.2658372874571,40.7763551000908,41.0833185057273,3188307.2771188,0.0,1.0
2017-05-10,49.75,49.9,49.1,49.16,2180433,41.2741335957176,41.3985782196243,40.7348735587886,40.7846514083513,2628196.70092978,0.0,1.0
2017-05-11,49.54,49.66,49.24,49.66,2137942,41.0999111222482,41.1994668213736,40.8510218744349,41.1994668213736,2576979.9444327,0.0,1.0
2017-05-12,49.08,49.3,49.0,49.23,2024246,40.7182809422677,40.9007997239975,40.6519104761842,40.8427255661744,2439935.85635069,0.0,1.0
2017-05-15,49.2,49.3,48.92,49.15,1774451,40.8178366413931,40.9007997239975,40.5855400101006,40.7763551000908,2138844.1030573,0.0,1.0
2017-05-16,49.28,49.485,48.965,49.31,1838222,40.8842071074766,41.0542814268158,40.6228733972726,40.909096032258,2215710.82256439,0.0,1.0
2017-05-17,48.9,49.085,48.57,48.61,3195403,40.5689473935797,40.7224290963979,40.295169220985,40.3283544540268,3851596.27594204,0.0,1.0
2017-05-18,48.69,49.05,48.645,48.71,2501170,40.3947249201103,40.6933920174864,40.3573915329383,40.4113175366312,3014798.77733668,0.0,1.0
2017-05-19,48.42,49.0,48.36,48.92,2266254,40.1707245970783,40.6519104761842,40.1209467475156,40.5855400101006,2731641.50710841,0.0,1.0
2017-05-22,48.8,49.11,48.53,48.64,1774849,40.4859843109752,40.7431698670491,40.2619839879432,40.3532433788081,2139323.83450834,0.0,1.0
2017-05-23,49.15,49.23,48.72,48.8,1473964,40.7763551000908,40.8427255661744,40.4196138448917,40.4859843109752,1776650.47359367,0.0,1.0
2017-05-24,49.23,49.375,49.085,49.16,1769761,40.8427255661744,40.9630220359509,40.7224290963979,40.7846514083513,2133190.98620971,0.0,1.0
2017-05-25,49.72,49.83,49.34,49.55,1723236,41.2492446709362,41.3405040618012,40.9339849570393,41.1082074305087,2077111.82601045,0.0,1.0
2017-05-26,49.23,49.63,49.03,49.63,2736425,40.8427255661744,41.1745778965922,40.6767994009655,41.1745778965922,3298364.6630471,0.0,1.0
2017-05-30,49.05,49.175,48.85,48.93,1330290,40.8842071074766,40.98839723772,40.7175028990873,40.7841845824431,1595988.50305372,0.23,1.0
2017-05-31,49.39,49.5,48.92,49.06,2444641,41.1676042617385,41.2592915763526,40.7758493720236,40.8925423178961,2932908.56136162,0.0,1.0
2017-06-01,49.84,49.87,49.18,49.36,2300818,41.5426887306144,41.5676943618728,40.9925648429297,41.1425986304801,2760359.82802175,0.0,1.0
2017-06-02,49.64,49.84,49.46,49.66,1946410,41.3759845222251,41.5426887306144,41.2259507346747,41.392654943064,2335166.00307361,0.0,1.0
2017-06-05,49.45,49.78,49.45,49.6,1597327,41.2176155242553,41.4926774680976,41.2176155242553,41.3426436805472,1916360.73909996,0.0,1.0
2017-06-06,49.58,49.78,49.0,49.63,3040221,41.3259732597083,41.4926774680976,40.8425310553793,41.3676493118056,3647443.61210149,0.0,1.0
2017-06-07,49.71,49.9,49.39,49.65,1835406,41.4343309951613,41.5926999931312,41.1676042617385,41.3843197326445,2201991.20074256,0.0,1.0
2017-06-08,50.72,50.78,49.67,49.67,3468961,42.2761872475273,42.3261985100441,41.4009901534835,41.4009901534835,4161815.74960478,0.0,1.0
2017-06-09,51.51,51.59,50.705,50.92,3057713,42.9346688706651,43.0013505540208,42.2636844318981,42.4428914559166,3668429.2850716,0.0,1.0
2017-06-12,51.12,51.69,50.84,51.44,2641325,42.6095956643059,43.0847026582154,42.3762097725609,42.8763223977288,3168876.20956963,0.0,1.0
2017-06-13,51.67,51.79,51.14,51.26,1852945,43.0680322373765,43.1680547624101,42.6262660851449,42.7262886101784,2223033.26101142,0.0,1.0
2017-06-14,51.85,51.95,51.39,51.6,1604243,43.2180660249269,43.3014181291215,42.8346463456315,43.0096857644403,1924658.07012337,0.0,1.0
2017-06-15,51.87,52.015,51.44,51.56,2412791,43.2347364457658,43.3555969968481,42.8763223977288,42.9763449227624,2894697.1684907,0.0,1.0
2017-06-16,52.41,52.41,51.684,51.77,4205607,43.6848378084169,43.6848378084169,43.0797015319638,43.1513843415712,5045591.87873491,0.0,1.0
2017-06-19,52.45,52.66,52.33,52.52,1695320,43.7181786500948,43.8932180689036,43.6181561250612,43.7765251230311,2033925.85751756,0.0,1.0
2017-06-20,52.23,52.49,52.22,52.31,1505540,43.5348040208666,43.7515194917727,43.5264688104471,43.6014857042223,1806241.14357584,0.0,1.0
2017-06-21,51.75,52.24,51.64,52.2,2103284,43.1347139207322,43.543139231286,43.0430266061181,43.5097983896082,2523372.40951736,0.0,1.0
2017-06-22,51.6,51.87,51.41,51.6,1452251,43.0096857644403,43.2347364457658,42.8513167664704,43.0096857644403,1742308.74437023,0.0,1.0
2017-06-23,51.45,51.781,51.33,51.65,2142965,42.8846576081483,43.1605530730326,42.7846350831147,43.0513618165376,2570978.88614251,0.0,1.0
2017-06-26,52.02,52.18,51.62,51.74,2541734,43.3597646020578,43.4931279687692,43.0263561852792,43.1263787103128,3049393.9229948,0.0,1.0
2017-06-27,52.2,52.59,51.97,52.03,3101182,43.5097983896082,43.8348715959673,43.3180885499605,43.3680998124773,3720580.33802941,0.0,1.0
2017-06-28,52.73,52.82,52.27,52.44,2427265,43.9515645418398,44.026581435615,43.5681448625444,43.7098434396753,2912062.05704372,0.0,1.0
2017-06-29,52.75,53.38,52.55,53.22,2638107,43.9682349626787,44.4933532191051,43.8015307542894,44.3599898523936,3165015.47920044,0.0,1.0
2017-06-30,52.57,53.08,52.28,52.97,2381984,43.8182011751284,44.2432969065211,43.5764800729639,44.151609591907,2857737.09375994,0.0,1.0
2017-07-03,52.84,53.28,52.7056,52.78,1240199,44.0432518564539,44.4100011149104,43.9312266284163,43.9932405939371,1487903.64920335,0.0,1.0
2017-07-05,52.71,53.049,52.55,52.96,2012826,43.9348941210009,44.2174577542208,43.8015307542894,44.1432743814875,2414847.25484489,0.0,1.0
2017-07-06,52.56,52.93,52.43,52.73,1849513,43.8098659647089,44.1182687502291,43.7015082292559,43.9515645418398,2218915.78847349,0.0,1.0
2017-07-07,52.73,52.92,52.45,52.63,1263720,43.9515645418398,44.1099335398097,43.7181786500948,43.8682124376452,1516122.49289933,0.0,1.0
2017-07-10,52.87,52.99,52.53,52.58,1524912,44.0682574877123,44.1682800127459,43.7848603334505,43.8265363855478,1829482.30849564,0.0,1.0
2017-07-11,52.75,53.0199,52.51,52.89,1527721,43.9682349626787,44.1932022919001,43.7681899126116,44.0849279085513,1832852.34939279,0.0,1.0
2017-07-12,52.87,53.03,52.62,52.75,1535806,44.0682574877123,44.2016208544238,43.8598772272257,43.9682349626787,1842552.16450618,0.0,1.0
2017-07-13,53.28,53.36,52.92,52.93,1304404,44.4100011149104,44.4766827982661,44.1099335398097,44.1182687502291,1564932.29847423,0.0,1.0
2017-07-14,53.36,53.5,52.84,52.94,1739498,44.4766827982661,44.5933757441386,44.0432518564539,44.1266039606486,2086927.51887554,0.0,1.0
2017-07-17,53.58,53.66,53.17,53.32,1640599,44.6600574274944,44.7267391108501,44.3183138002963,44.4433419565883,1968275.44529496,0.0,1.0
2017-07-18,53.57,53.58,53.2902,53.38,1194958,44.6517222170749,44.6600574274944,44.4185030295383,44.4933532191051,1433626.67510999,0.0,1.0
2017-07-19,53.89,53.91,53.45,53.56,1151711,44.9184489504978,44.9351193713367,44.5516996920413,44.6433870066554,1381741.96215901,0.0,1.0
2017-07-20,53.78,54.2,53.71,53.91,2160657,44.8267616358837,45.1768404735012,44.7684151629474,44.9351193713367,2592204.50506472,0.0,1.0
2017-07-21,53.79,53.98,53.58,53.71,1791487,44.8350968463031,44.993465844273,44.6600574274944,44.7684151629474,2149300.26939254,0.0,1.0
2017-07-24,53.7,53.87,53.57,53.79,2001874,44.7600799525279,44.9017785296588,44.6517222170749,44.8350968463031,2401707.81450824,0.0,1.0
2017-07-25,53.94,54.2,53.805,54.19,2300024,44.9601250025951,45.1768404735012,44.8475996619323,45.1685052630817,2759407.24259194,0.0,1.0
2017-07-26,53.22,54.02,53.06,53.97,2405939,44.3599898523936,45.0268066859508,44.2266264856822,44.9851306338535,2886476.62017197,0.0,1.0
2017-07-27,52.92,53.4,52.69,53.22,3435058,44.1099335398097,44.510023639944,43.918223700162,44.3599898523936,4121141.31153561,0.0,1.0
2017-07-28,54.82,55.2,53.38,53.5,4526387,45.693623519508,46.0103615154477,44.4933532191051,44.5933757441386,5430441.19129801,0.0,1.0
2017-07-31,55.0,55.29,54.88,55.19,2707593,45.8436573070584,46.0853784092229,45.7436347820248,46.0020263050283,3248379.90133635,0.0,1.0
2017-08-01,55.71,55.8,54.94,55.29,2814827,46.4354572468404,46.5104741406156,45.7936460445416,46.0853784092229,3377031.72247044,0.0,1.0
2017-08-02,55.63,56.03,55.35,55.65,2702116,46.3687755634847,46.7021839802633,46.1353896717397,46.3854459843236,3241808.98143827,0.0,1.0
2017-08-03,55.84,55.86,55.39,55.54,1758009,46.5438149822935,46.5604854031324,46.1687305134176,46.2937586697095,2109135.71647157,0.0,1.0
2017-08-04,56.29,56.57,56.01,56.11,1498119,46.9188994511694,47.1522853429144,46.6855135594244,46.768865663619,1797337.9490234,0.0,1.0
2017-08-07,55.97,56.32,55.95,56.23,1560353,46.6521727177465,46.9439050824278,46.6355022969076,46.8688881886526,1872001.9309364,0.0,1.0
2017-08-08,56.05,56.6,55.9,55.93,1665774,46.7188544011023,47.1772909741728,46.5938262448103,46.6188318760687,1998478.64201476,0.0,1.0
2017-08-09,56.24,56.25,55.87,55.99,1775918,46.8772233990721,46.8855586094916,46.5688206135519,46.6688431385855,2130621.67675181,0.0,1.0
2017-08-10,55.73,56.065,55.63,55.92,1517282,46.4521276676794,46.7313572167315,46.3687755634847,46.6104966656492,1820328.37042326,0.0,1.0
2017-08-11,56.04,56.25,55.59,55.73,1789183,46.7105191906828,46.8855586094916,46.3354347218069,46.4521276676794,2146536.09202442,0.0,1.0
2017-08-14,56.45,56.67,56.33,56.38,1449840,47.0522628178809,47.2356374471091,46.9522402928473,46.9939163449446,1739416.19591774,0.0,1.0
2017-08-15,56.81,56.99,56.61,56.68,1938574,47.3523303929816,47.502364180532,47.1856261845923,47.2439726575286,2325764.92067058,0.0,1.0
2017-08-16,56.51,57.1596,56.5,56.92,1384963,47.1022740803976,47.6437293492461,47.0939388699782,47.4440177075957,1661581.32824782,0.0,1.0
2017-08-17,55.6,56.61,55.57,56.45,1456030,46.3437699322263,47.1856261845923,46.3187643009679,47.0522628178809,1746842.52313504,0.0,1.0
2017-08-18,55.56,55.62,55.01,55.43,4480733,46.3104290905485,46.3604403530653,45.8519925174779,46.2020713550954,5375668.72881357,0.0,1.0
2017-08-21,55.28,55.65,55.13,55.65,1328345,46.0770431988034,46.3854459843236,45.9520150425115,46.3854459843236,1593655.02866961,0.0,1.0
2017-08-22,55.56,55.63,55.325,55.39,1295954,46.3104290905485,46.3687755634847,46.114551645691,46.1687305134176,1554794.58199827,0.0,1.0
2017-08-23,55.15,55.42,55.095,55.27,2062006,45.9686854633504,46.193736144676,45.9228418060433,46.068707988384,2473849.96446474,0.0,1.0
2017-08-24,54.63,55.37,54.61,55.28,1734513,45.5352545215382,46.1520600925786,45.5185841006993,46.0770431988034,2080946.86601961,0.0,1.0
2017-08-25,55.03,55.17,54.685,54.8,2063392,45.8686629383168,45.9853558841893,45.5810981788453,45.6769530986691,2475512.78991275,0.0,1.0
2017-08-28,54.49,54.91,53.59,54.69,2605243,45.4185615756657,45.7686404132832,44.6683926379138,45.585265784055,3125587.5603524,0.0,1.0
2017-08-29,54.33,54.54,53.94,54.04,2004109,45.2851982089542,45.460237627763,44.9601250025951,45.0434771067898,2404389.21052289,0.0,1.0
2017-08-30,54.35,54.66,53.64,54.12,1914895,45.4935784694409,45.7530634616309,44.8992741324896,45.3010573462031,2287675.46434953,0.23,1.0
2017-08-31,54.07,54.61,53.85,54.43,2139930,45.259204928108,45.7112110435357,45.0750542884892,45.5605423383931,2556518.95086962,0.0,1.0
2017-09-01,54.05,54.48,53.93,54.14,1712759,45.2424639608699,45.6023947564883,45.1420181574415,45.3177983134412,2046188.82008875,0.0,1.0
2017-09-05,52.88,53.83,52.74,53.82,2302382,44.2631173774431,45.0583133212512,44.1459306067767,45.0499428376322,2750596.14807078,0.0,1.0
2017-09-06,52.77,53.14,52.435,52.9,2756223,44.1710420576338,44.480749951538,43.8906308563962,44.2798583446812,3292788.23714922,0.0,1.0
2017-09-07,51.64,52.72,51.57,52.72,2712136,43.2251774086831,44.1291896395386,43.1665840233499,44.1291896395386,3240118.64001895,0.0,1.0
2017-09-08,53.17,53.21,51.2,51.26,3501824,44.505861402395,44.5393433368712,42.8568761294457,42.9070990311599,4183538.44219675,0.0,1.0
2017-09-11,53.94,54.69,53.84,54.18,4073889,45.1503886410605,45.778174912488,45.0666838048702,45.3512802479173,4866969.6822977,0.0,1.0
2017-09-12,53.84,54.23,53.73,53.97,1827428,45.0666838048702,45.3931326660125,44.9746084850609,45.1755000919176,2183180.90467902,0.0,1.0
2017-09-13,53.51,53.77,53.45,53.7,1850705,44.7904578454421,45.008090419537,44.740234943728,44.9494970342038,2210989.33374885,0.0,1.0
2017-09-14,53.33,53.6,52.91,53.48,2344979,44.6397891402996,44.8657921980134,44.2882288283002,44.7653463945851,2801485.68078923,0.0,1.0
2017-09-15,53.71,53.73,53.26,53.31,2932905,44.9578675178228,44.9746084850609,44.5811957549663,44.6230481730615,3503865.64682035,0.0,1.0
2017-09-18,53.83,53.98,53.595,53.81,1883833,45.0583133212512,45.1838705755367,44.8616069562039,45.0415723540131,2250566.49739645,0.0,1.0
2017-09-19,54.41,54.655,53.76,53.76,1981154,45.5438013711551,45.7488782198214,44.999719935918,44.999719935918,2366833.37566704,0.0,1.0
2017-09-20,55.13,55.33,54.45,54.45,2144058,46.1464761917254,46.313885864106,45.5772833056312,45.5772833056312,2561450.56556225,0.0,1.0
2017-09-21,54.35,55.44,54.33,55.12,2064670,45.4935784694409,46.4059611839154,45.4768375022028,46.1381057081064,2466607.77796096,0.0,1.0
2017-09-22,54.45,54.5,54.015,54.28,1309753,45.5772833056312,45.6191357237264,45.2131672682033,45.4349850841076,1564727.98898017,0.0,1.0
2017-09-25,54.68,54.85,54.205,54.39,1274037,45.7698044288689,45.9121026503925,45.3722064569649,45.527060403917,1522059.00875687,0.0,1.0
2017-09-26,54.9,55.07,54.45,54.56,2504903,45.9539550684876,46.0962532900112,45.5772833056312,45.6693586254406,2992542.7418608,0.0,1.0
2017-09-27,55.04,55.49,55.01,55.41,1685000,46.0711418391541,46.4478136020106,46.046030388297,46.3808497330583,2013025.86169422,0.0,1.0
2017-09-28,55.12,55.26,54.65,54.9,1101631,46.1381057081064,46.2552924787728,45.7446929780118,45.9539550684876,1316090.02554544,0.0,1.0
2017-09-29,55.43,55.45,54.89,54.97,1311504,46.3975907002964,46.4143316675344,45.9455845848686,46.0125484538209,1566819.86333259,0.0,1.0
2017-10-02,55.6,55.965,55.39,55.89,2594800,46.5398889218199,46.8454115739146,46.3641087658202,46.7826329467719,3099940.35959892,0.0,1.0
2017-10-03,55.42,55.71,55.32,55.54,2262285,46.3892202166773,46.6319642416293,46.305515380487,46.4896660201057,2702693.30060707,0.0,1.0
2017-10-04,55.68,55.81,55.36,55.43,1736353,46.6068527907722,46.7156690778196,46.3389973149631,46.3975907002964,2074375.96084887,0.0,1.0
2017-10-05,55.49,55.87,55.4,55.72,1904186,46.4478136020106,46.7658919795338,46.3724792494393,46.6403347252483,2274881.69939233,0.0,1.0
2017-10-06,55.62,55.93,55.55,55.67,1423467,46.556629889058,46.816114881248,46.4980365037247,46.5984823071531,1700579.15980314,0.0,1.0
2017-10-09,55.58,55.865,55.39,55.64,1159313,46.5231479545818,46.7617067377243,46.3641087658202,46.573370856296,1385001.21709099,0.0,1.0
2017-10-10,55.93,55.98,55.48,55.48,1869378,46.816114881248,46.8579672993431,46.4394431183915,46.4394431183915,2233297.48325355,0.0,1.0
2017-10-11,55.87,55.94,55.51,55.8,963453,46.7658919795338,46.824485364867,46.4645545692486,46.7072985942006,1151012.3474937,0.0,1.0
2017-10-12,55.86,56.0,55.71,55.87,1424924,46.7575214959148,46.8747082665812,46.6319642416293,46.7658919795338,1702319.7999696,0.0,1.0
2017-10-13,55.99,56.28,55.73,55.93,1239039,46.8663377829622,47.1090818079141,46.6487052088673,46.816114881248,1480247.80453872,0.0,1.0
2017-10-16,56.08,56.26,55.88,56.0,1196079,46.9416721355335,47.092340840676,46.7742624631528,46.8747082665812,1428924.60512128,0.0,1.0
2017-10-17,55.81,56.33,55.75,56.31,1533947,46.7156690778196,47.1509342260093,46.6654461761054,47.1341932587712,1832566.75458058,0.0,1.0
2017-10-18,55.52,56.01,55.45,55.9,1639253,46.4729250528677,46.8830787502002,46.4143316675344,46.7910034303909,1958373.1055548,0.0,1.0
2017-10-19,56.47,56.48,55.39,55.47,1325127,47.2681209966757,47.2764914802948,46.3641087658202,46.4310726347725,1583094.90862272,0.0,1.0
2017-10-20,56.49,56.99,56.405,56.89,1146168,47.2848619639138,47.7033861448654,47.213712853152,47.6196813086751,1369297.22602157,0.0,1.0
2017-10-23,54.06,54.51,53.6,53.99,4906120,45.2508344444889,45.6275062073454,44.8657921980134,45.1922410591557,5861214.50479245,0.0,1.0
2017-10-24,54.88,54.95,54.13,54.36,3372866,45.9372141012496,45.9958074865828,45.3094278298222,45.5019489530599,4029475.65936448,0.0,1.0
2017-10-25,54.83,55.41,54.495,54.76,1882576,45.8953616831544,46.3808497330583,45.6149504819168,45.8367682978212,2249064.79205037,0.0,1.0
2017-10-26,55.56,55.575,54.86,55.2,2676144,46.5064069873438,46.5189627127723,45.9204731340115,46.2050695770586,3197119.92974352,0.0,1.0
2017-10-27,55.2,55.445,55.04,55.42,2157057,46.2050695770586,46.4101464257249,46.0711418391541,46.3892202166773,2576980.13421279,0.0,1.0
2017-10-30,55.18,55.58,55.065,55.09,1173246,46.1883286098206,46.5231479545818,46.0920680482017,46.1129942572493,1401646.6113527,0.0,1.0
2017-10-31,55.05,55.3,54.72,55.12,1718474,46.0795123227731,46.2887744132489,45.8032863633451,46.1381057081064,2053016.38258108,0.0,1.0
2017-11-01,55.25,55.78,55.14,55.3,2233697,46.2469219951538,46.6905576269625,46.1548466753444,46.2887744132489,2668539.95738208,0.0,1.0
2017-11-02,55.71,56.045,55.16,55.3,1676542,46.6319642416293,46.9123754428669,46.1715876425825,46.2887744132489,2002921.30814039,0.0,1.0
2017-11-03,55.84,55.84,55.21,55.32,1452197,46.7407805286767,46.7407805286767,46.2134400606776,46.305515380487,1734902.1467506,0.0,1.0
2017-11-06,55.89,55.97,55.49,55.85,1245383,46.7826329467719,46.8495968157241,46.4478136020106,46.7491510122957,1487826.81704115,0.0,1.0
2017-11-07,55.34,56.24,55.21,56.0,1700733,46.3222563477251,47.075599873438,46.2134400606776,46.8747082665812,2031821.66933935,0.0,1.0
2017-11-08,55.2,55.47,55.1,55.36,1498601,46.2050695770586,46.4310726347725,46.1213647408683,46.3389973149631,1790339.80377497,0.0,1.0
2017-11-09,55.25,55.365,54.835,55.02,1616910,46.2469219951538,46.3431825567727,45.8995469249639,46.054400871916,1931680.50209615,0.0,1.0
2017-11-10,55.52,55.61,55.08,55.19,1280666,46.4729250528677,46.5482594054389,46.1046237736302,46.1966990934396,1529978.50337833,0.0,1.0
2017-11-13,55.69,55.81,55.26,55.43,1539807,46.6152232743912,46.7156690778196,46.2552924787728,46.3975907002964,1839567.54481768,0.0,1.0
2017-11-14,56.22,56.26,55.43,55.43,1820227,47.0588589061999,47.092340840676,46.3975907002964,46.3975907002964,2174578.05647127,0.0,1.0
2017-11-15,56.67,56.97,55.79,55.88,2383947,47.4355306690564,47.6866451776273,46.6989281105815,46.7742624631528,2848039.7411919,0.0,1.0
2017-11-16,56.01,57.08,55.88,56.75,2127942,46.8830787502002,47.7787204974367,46.7742624631528,47.5024945380086,2542197.1977361,0.0,1.0
2017-11-17,56.14,56.515,55.55,55.78,1418057,46.9918950372477,47.3057881729614,46.4980365037247,46.6905576269625,1694115.97291188,0.0,1.0
2017-11-20,55.85,56.46,55.82,56.08,1864656,46.7491510122957,47.2597505130567,46.7240395614386,46.9416721355335,2227656.2321444,0.0,1.0
2017-11-21,56.09,56.26,55.94,56.0,1320952,46.9500426191525,47.092340840676,46.824485364867,46.8747082665812,1578107.1442473,0.0,1.0
2017-11-22,55.78,56.21,55.65,56.13,1125187,46.6905576269625,47.0504884225809,46.5817413399151,46.9835245536286,1344231.7686897,0.0,1.0
2017-11-24,55.64,56.13,55.61,56.06,435642,46.573370856296,46.9835245536286,46.5482594054389,46.9249311682954,520450.215098039,0.0,1.0
2017-11-27,55.8,55.99,55.64,55.73,1064360,46.7072985942006,46.8663377829622,46.573370856296,46.6487052088673,1271563.32709369,0.0,1.0
2017-11-28,56.69,56.84,55.59,55.73,1675734,47.4522716362944,47.5778288905799,46.5315184382009,46.6487052088673,2001956.01146606,0.0,1.0
2017-11-29,57.65,58.16,56.83,57.0,2413748,48.2558380637215,48.6827327282922,47.5694584069609,47.7117566284844,2883642.2241025,0.0,1.0
2017-11-30,57.44,57.93,56.84,57.77,2099626,48.2893199981977,48.7012588352297,47.7849050957095,48.5667481945662,2497498.77290675,0.25,1.0
2017-12-01,57.43,57.65,56.12,57.54,1754726,48.2809130831562,48.4658652140685,47.1796072127238,48.3733891486124,2087241.26667681,0.0,1.0
2017-12-04,56.5,58.61,56.5,58.0,4028161,47.4990699842996,49.2729290580495,47.4990699842996,48.7601072405199,4791485.31908579,0.0,1.0
2017-12-05,54.64,56.715,54.39,56.53,4891024,45.9353837865864,47.6798186576912,45.7252109105496,47.524290729424,5817858.24630551,0.0,1.0
2017-12-06,54.92,54.99,54.18,54.46,3541368,46.1707774077475,46.2296258130378,45.5486656946788,45.7840593158399,4212446.51876631,0.0,1.0
2017-12-07,54.77,55.07,54.49,54.54,2062857,46.0446736821255,46.2968811333695,45.8092800609643,45.8513146361717,2453762.15868069,0.0,1.0
2017-12-08,55.17,55.19,54.64,54.78,2164930,46.3809502837842,46.3977641138672,45.9353837865864,46.0530805971669,2575177.68327741,0.0,1.0
2017-12-11,55.42,55.42,54.86,55.2,2118594,46.5911231598209,46.5911231598209,46.1203359174987,46.4061710289086,2520061.15150394,0.0,1.0
2017-12-12,56.03,56.15,55.4,55.5,2633855,47.1039449773506,47.2048279578482,46.574309329738,46.6583784801527,3132962.55167077,0.0,1.0
2017-12-13,55.55,56.04,55.47,55.89,3257670,46.70041305536,47.112351892392,46.6331577350283,46.98624816677,3874988.6063209,0.0,1.0
2017-12-14,55.21,55.76,55.06,55.67,2647606,46.4145779439501,46.8769582712309,46.2884742183281,46.8012960358577,3149319.32455616,0.0,1.0
2017-12-15,55.75,56.09,55.17,55.4,4566898,46.8685513561894,47.1543864675994,46.3809502837842,46.574309329738,5432311.35020727,0.0,1.0
2017-12-18,55.64,56.23,55.43,56.22,2440924,46.7760752907333,47.2720832781799,46.5995300748624,47.2636763631385,2903471.71103741,0.0,1.0
2017-12-19,56.73,57.03,56.07,56.69,3611255,47.6924290302534,47.9446364814974,47.1375726375164,47.6588013700875,4295576.89376744,0.0,1.0
2017-12-20,56.35,57.14,56.3,56.94,2977244,47.3729662586776,48.0371125469536,47.3309316834702,47.8689742461242,3541422.72797345,0.0,1.0
2017-12-21,55.93,56.8,55.76,56.62,2178347,47.0198758269359,47.7512774355437,46.8769582712309,47.5999529647972,2591137.16417357,0.0,1.0
2017-12-22,55.55,56.12,55.07,56.04,1688341,46.70041305536,47.1796072127238,46.2968811333695,47.112351892392,2008276.51007758,0.0,1.0
2017-12-26,55.97,56.0,55.53,55.66,976046,47.0535034871017,47.0787242322261,46.6835992252771,46.7928891208162,1161003.76319427,0.0,1.0
2017-12-27,56.28,56.34,55.79,55.99,838513,47.3141178533873,47.3645593436361,46.9021790163553,47.0703173171847,997408.675910069,0.0,1.0
2017-12-28,56.56,56.59,56.32,56.48,839754,47.5495114745484,47.5747322196728,47.3477455135532,47.4822561542167,998884.841654435,0.0,1.0
2017-12-29,56.28,56.79,56.28,56.75,932205,47.3141178533873,47.7428705205022,47.3141178533873,47.7092428603363,1108855.02637019,0.0,1.0
2018-01-02,55.27,56.73,55.02,56.34,1568074,46.4650194341989,47.6924290302534,46.2548465581622,47.3645593436361,1865219.27754132,0.0,1.0
2018-01-03,54.83,55.15,54.29,55.1,3156904,46.0951151723743,46.3641364537013,45.641141760135,46.3221018784939,3755127.75426881,0.0,1.0
2018-01-04,55.4,55.72,54.95,55.12,1592455,46.574309329738,46.843330611065,46.1959981528719,46.3389157085769,1894220.40325716,0.0,1.0
2018-01-05,55.16,55.44,54.95,55.41,1132423,46.3725433687428,46.6079369899039,46.1959981528719,46.5827162447795,1347013.73145092,0.0,1.0
2018-01-08,54.78,55.14,54.62,55.13,1660805,46.0530805971669,46.3557295386598,45.9185699565034,46.3473226236184,1975522.52140972,0.0,1.0
2018-01-09,54.97,55.43,54.78,55.06,2313768,46.2128119829548,46.5995300748624,46.0530805971669,46.2884742183281,2752220.03384932,0.0,1.0
2018-01-10,55.04,55.32,54.8,55.12,1891022,46.2716603882451,46.5070540094063,46.0698944272499,46.3389157085769,2249364.94620455,0.0,1.0
2018-01-11,55.09,55.41,54.87,55.36,1374097,46.3136949634525,46.5827162447795,46.1287428325402,46.5406816695721,1634484.22307346,0.0,1.0
2018-01-12,55.29,55.33,54.83,55.31,2571592,46.4818332642819,46.5154609244477,46.0951151723743,46.4986470943648,3058900.90159714,0.0,1.0
2018-01-16,55.24,55.54,55.11,55.41,1768566,46.4397986890745,46.6920061403186,46.3305087935354,46.5827162447795,2103703.90479285,0.0,1.0
2018-01-17,56.23,56.42,55.3,55.5,2028424,47.2720832781799,47.4318146639678,46.4902401793233,46.6583784801527,2412804.2093852,0.0,1.0
2018-01-18,56.09,56.47,55.83,56.22,1709260,47.1543864675994,47.4738492391752,46.9358066765212,47.2636763631385,2033159.59727046,0.0,1.0
2018-01-19,55.96,56.24,55.53,56.16,2271455,47.0450965720603,47.2804901932214,46.6835992252771,47.2132348728897,2701888.84840105,0.0,1.0
2018-01-22,56.05,56.17,55.64,55.91,2458855,47.1207588074335,47.2216417879311,46.7760752907333,47.0030619968529,2924800.58127287,0.0,1.0
2018-01-23,56.67,56.72,55.85,55.9,3930161,47.6419875400046,47.6840221152119,46.9526205066041,46.9946550818115,4674914.61566296,0.0,1.0
2018-01-24,58.15,58.27,56.82,56.82,3914387,48.886210966142,48.9870939466396,47.7680912656266,47.7680912656266,4656151.49039978,0.0,1.0
2018-01-25,58.49,58.65,57.75,58.14,2442493,49.1720460775519,49.3065567182154,48.5499343644832,48.8778040511005,2905338.03178915,0.0,1.0
2018-01-26,59.11,59.14,58.51,58.56,2326078,49.693274810123,49.7184955552474,49.1888599076348,49.2308944828422,2766862.74159559,0.0,1.0
2018-01-29,58.42,59.2,58.19,59.0,2392116,49.1131976722616,49.7689370454962,48.9198386263078,49.6007987446668,2845414.74274495,0.0,1.0
2018-01-30,58.25,58.48,57.82,58.09,2331924,48.9702801165567,49.1636391625104,48.6087827697735,48.8357694758932,2773816.54090385,0.0,1.0
2018-01-31,58.76,58.89,57.28,57.28,2266683,49.3990327836716,49.5083226792107,48.1548093575342,48.1548093575342,2696212.56884254,0.0,1.0
2018-02-01,58.77,58.93,58.28,58.6,2377454,49.407439698713,49.5419503393765,48.9955008616811,49.2645221430081,2827974.33811653,0.0,1.0
2018-02-02,58.01,58.79,57.9,58.52,1776333,48.7685141555614,49.424253528796,48.6760380901052,49.1972668226763,2112942.7277876,0.0,1.0
2018-02-05,55.58,58.25,55.52,57.47,3454185,46.7256338004845,48.9702801165567,46.6751923102356,48.3145407433221,4108742.60410801,0.0,1.0
2018-02-06,55.13,55.44,53.46,54.83,4037971,46.3473226236184,46.6079369899039,44.943367811693,46.0951151723743,4803154.2843978,0.0,1.0
2018-02-07,55.86,56.57,54.78,54.84,2411804,46.9610274216456,47.5579183895899,46.0530805971669,46.1035220874158,2868833.5591632,0.0,1.0
2018-02-08,53.34,56.19,53.23,55.82,4155106,44.8424848311954,47.2384556180141,44.7500087657392,46.9273997614797,4942486.01241243,0.0,1.0
2018-02-09,53.98,54.44,52.58,54.07,3651016,45.3805273938494,45.767245485757,44.2035592880438,45.4561896292226,4342872.48293882,0.0,1.0
2018-02-12,53.5,55.09,53.32,54.3,3337944,44.9769954718589,46.3136949634525,44.8256710011125,45.6495486751764,3970474.28638788,0.0,1.0
2018-02-13,53.97,54.14,52.98,53.32,1715663,45.372120478808,45.5150380345129,44.5398358897025,44.8256710011125,2040775.94639307,0.0,1.0
2018-02-14,54.53,54.6,53.49,53.72,1950911,45.8429077211302,45.9017561264205,44.9685885568174,45.1619476027712,2320602.73046261,0.0,1.0
2018-02-15,54.46,54.93,54.11,54.91,2542224,45.7840593158399,46.179184322789,45.4898172893885,46.162370492706,3023967.75447346,0.0,1.0
2018-02-16,54.14,54.9,54.13,54.28,3725066,45.5150380345129,46.1539635776646,45.5066311194715,45.6327348450935,4430954.73384148,0.0,1.0
2018-02-20,53.82,54.42,53.45,54.03,2932972,45.2460167531859,45.7504316556741,44.9349608966516,45.4225619690568,3488761.3179537,0.0,1.0
2018-02-21,53.95,54.62,53.71,53.88,2133915,45.355306648725,45.9185699565034,45.1535406877298,45.2964582434347,2538285.43463803,0.0,1.0
2018-02-22,53.22,54.38,53.0,54.02,2362303,44.7416018506978,45.7168039955082,44.5566497197855,45.4141550540153,2809952.26946796,0.0,1.0
2018-02-23,54.04,54.08,53.15,53.43,1629567,45.4309688840982,45.4645965442641,44.6827534454075,44.9181470665686,1938365.0149452,0.0,1.0
2018-02-26,54.5,54.74,54.12,54.26,1632207,45.8176869760058,46.0194529370011,45.49822420443,45.6159210150105,1941505.28695577,0.0,1.0
2018-02-27,53.81,54.85,53.76,54.31,2395572,45.2376098381445,46.1119290024572,45.1955752629371,45.6579555902179,2849525.64428606,0.0,1.0
2018-02-28,52.85,54.23,52.84,54.03,1791503,44.4305459941634,45.5907002698861,44.422139079122,45.4225619690568,2130987.39687866,0.0,1.0
2018-03-01,51.91,53.07,51.55,52.75,2719086,43.6402959802653,44.6154981250757,43.3376470387725,44.3464768437487,3234344.5682364,0.0,1.0
2018-03-02,51.77,51.88,50.71,51.33,2443761,43.7327720457215,43.8256946828671,42.8373357241363,43.361081497139,2892876.46430767,0.25,1.0
2018-03-05,53.94,54.23,51.38,51.39,5545277,45.5658822512308,45.8108601127965,43.4033190594779,43.4117665719457,6564390.42990154,0.0,1.0
2018-03-06,54.42,54.56,53.59,54.08,3619112,45.9713628496845,46.0896280242334,45.2702193148583,45.6841474257798,4284233.98462183,0.0,1.0
2018-03-07,54.27,54.63,53.71,53.87,3103490,45.8446501626677,46.1487606115079,45.3715894644717,45.5067496639563,3673850.74817636,0.0,1.0
2018-03-08,54.36,54.46,53.77,54.31,1706174,45.9206777748777,46.0051528995556,45.4222745392784,45.8784402125388,2019735.40318127,0.0,1.0
2018-03-09,56.13,56.13,54.43,54.59,3661937,47.4158874816756,47.4158874816756,45.9798103621522,46.1149705616368,4334929.38183293,0.0,1.0
2018-03-12,55.2,56.13,54.99,56.13,1841493,46.6302688221717,47.4158874816756,46.4528710603482,47.4158874816756,2179923.38812483,0.0,1.0
2018-03-13,54.31,55.65,54.22,55.47,2344949,45.8784402125388,47.010406883222,45.8024126003288,46.8583516588019,2775904.75177475,0.0,1.0
2018-03-14,53.87,54.65,53.71,54.58,2830931,45.5067496639563,46.1656556364435,45.3715894644717,46.106523049169,3351200.73606992,0.0,1.0
2018-03-15,53.81,54.41,53.5,54.1,1859275,45.4560645891496,45.9629153372167,45.1941917026483,45.7010424507153,2200973.37185414,0.0,1.0
2018-03-16,53.93,54.37,53.65,54.01,1772586,45.557434738763,45.9291252873455,45.320904389665,45.6250148385053,2098352.62955799,0.0,1.0
2018-03-19,53.45,54.08,53.18,53.86,1934169,45.1519541403093,45.6841474257798,44.9238713036791,45.4983021514885,2289631.42389681,0.0,1.0
2018-03-20,53.67,53.99,53.67,53.68,1733402,45.3377994146006,45.6081198135697,45.3377994146006,45.3462469270684,2051967.37691773,0.0,1.0
2018-03-21,53.4,54.17,53.4,53.8,1768390,45.1097165779704,45.7601750379898,45.1097165779704,45.4476170766818,2093385.48684468,0.0,1.0
2018-03-22,51.88,53.28,51.83,52.86,1906076,43.8256946828671,45.008346428357,43.7834571205282,44.65355090471,2256375.48008242,0.0,1.0
2018-03-23,50.29,52.18,50.15,51.92,2309465,42.4825402004894,44.0791200569007,42.3642750259404,43.8594847327383,2733899.48675108,0.0,1.0
2018-03-26,51.48,51.5,50.43,51.03,2239137,43.4877941841557,43.5046892090913,42.6008053750383,43.1076561231054,2650646.57618338,0.0,1.0
2018-03-27,51.11,52.02,50.83,51.66,1909828,43.1752362228477,43.9439598574161,42.9387058737497,43.6398494085759,2260817.02428175,0.0,1.0
2018-03-28,51.73,52.15,51.12,51.22,2830622,43.6989819958504,44.0537775194973,43.1836837353155,43.2681588599933,3350834.94791491,0.0,1.0
2018-03-29,51.52,52.12,51.52,51.93,2586135,43.5215842340269,44.028434982094,43.5215842340269,43.8679322452061,3061416.02023369,0.0,1.0
2018-04-02,50.46,51.62,49.67,51.39,2304701,42.6261479124417,43.6060593587047,41.9587944274867,43.4117665719457,2728259.95674959,0.0,1.0
2018-04-03,50.79,51.06,50.28,50.57,1633683,42.9049158238786,43.1329986605088,42.4740926880216,42.7190705495873,1933921.97552852,0.0,1.0
2018-04-04,51.75,51.89,50.14,50.15,1932214,43.7158770207859,43.8341421953349,42.3558275134726,42.3642750259404,2287317.13314264,0.0,1.0
2018-04-05,52.2,52.49,51.69,52.04,2567338,44.0960150818362,44.340992943402,43.6651919459792,43.9608548823517,3039164.49936091,0.0,1.0
2018-04-06,51.12,52.15,50.71,51.54,2395380,43.1836837353155,44.0537775194973,42.8373357241363,43.5384792589625,2835603.98298905,0.0,1.0
2018-04-09,51.2,52.13,51.12,51.28,1575391,43.2512638350578,44.0368824945618,43.1836837353155,43.3188439348001,1864917.04629958,0.0,1.0
2018-04-10,51.9,52.32,51.6,51.91,2045733,43.8425897078027,44.1973852314497,43.5891643337692,43.8510372202705,2421698.70456134,0.0,1.0
2018-04-11,51.53,51.73,51.09,51.32,1346361,43.5300317464947,43.6989819958504,43.1583411979121,43.3526339846712,1593795.81283183,0.0,1.0
2018-04-12,52.02,52.27,51.76,51.79,988808,43.9439598574161,44.1551476691107,43.7243245332537,43.7496670706571,1170531.56626983,0.0,1.0
2018-04-13,51.67,52.66,51.47,52.56,1897888,43.6482969210437,44.4846006553543,43.479346671688,44.4001255306765,2246682.68586492,0.0,1.0
2018-04-16,52.04,52.27,51.79,52.18,2969288,43.9608548823517,44.1551476691107,43.7496670706571,44.0791200569007,3514985.04598084,0.0,1.0
2018-04-17,51.74,52.31,51.58,52.24,1687381,43.7074295083181,44.1889377189819,43.5722693088336,44.1298051317074,1997488.61743024,0.0,1.0
2018-04-18,51.79,52.03,51.66,52.0,1619012,43.7496670706571,43.9524073698839,43.6398494085759,43.9270648324806,1916554.73273846,0.0,1.0
2018-04-19,52.03,52.33,51.8,51.91,1220092,43.9524073698839,44.2058327439174,43.7581145831249,43.8510372202705,1444321.0408424,0.0,1.0
2018-04-20,52.03,52.33,51.72,52.27,1295462,43.9524073698839,44.2058327439174,43.6905344833826,44.1551476691107,1533542.57237305,0.0,1.0
2018-04-23,51.96,52.24,51.75,52.14,1318490,43.8932747826094,44.1298051317074,43.7158770207859,44.0453300070295,1560802.66827444,0.0,1.0
2018-04-24,51.23,52.27,51.02,51.72,2833222,43.2766063724611,44.1551476691107,43.0992086106377,43.6905344833826,3353912.77705091,0.0,1.0
2018-04-25,51.83,52.05,51.07,51.31,2183868,43.7834571205282,43.9693023948195,43.1414461729766,43.3441864722034,2585220.21521526,0.0,1.0
2018-04-26,52.2,52.24,51.43,51.73,2577124,44.0960150818362,44.1298051317074,43.4455566218168,43.6989819958504,3050748.97471661,0.0,1.0
2018-04-27,54.58,55.16,53.5,53.99,3414098,46.106523049169,46.5964787723005,45.1941917026483,45.6081198135697,4041542.42212716,0.0,1.0
2018-04-30,53.84,54.98,53.78,54.94,2831723,45.4814071265529,46.4444235478804,45.4307220517462,46.4106334980093,3352138.29017597,0.0,1.0
2018-05-01,53.9,54.03,53.43,53.67,1888739,45.5320922013596,45.6419098634409,45.1350591153738,45.3377994146006,2235852.27864755,0.0,1.0
2018-05-02,52.29,53.65,52.21,53.62,2537090,44.1720426940463,45.320904389665,44.104462594304,45.2955618522617,3003357.50870496,0.0,1.0
2018-05-03,51.79,52.05,50.83,51.92,2602988,43.7496670706571,43.9693023948195,42.9387058737497,43.8594847327383,3081366.2719371,0.0,1.0
2018-05-04,52.73,53.05,51.44,51.6,1871168,44.5437332426288,44.8140536415979,43.4540041342846,43.5891643337692,2215052.07259043,0.0,1.0
2018-05-07,52.63,52.76,52.08,52.76,1591894,44.459258117951,44.5690757800322,43.9946449322228,44.5690757800322,1884452.97485007,0.0,1.0
2018-05-08,52.56,52.87,52.12,52.55,1782650,44.4001255306765,44.6619984171778,44.028434982094,44.3916780182087,2110266.19587515,0.0,1.0
2018-05-09,52.67,52.92,52.31,52.81,943900,44.4930481678221,44.7042359795167,44.1889377189819,44.6113133423711,1117370.35440864,0.0,1.0
2018-05-10,52.81,52.97,52.34,52.78,1329280,44.6113133423711,44.7464735418557,44.2142802563852,44.5859708049678,1573575.65918881,0.0,1.0
2018-05-11,52.56,53.18,52.48,52.89,1528141,44.4001255306765,44.9238713036791,44.3325454309342,44.6788934421134,1808983.42065512,0.0,1.0
2018-05-14,52.46,52.75,52.18,52.75,1738892,44.3156504059986,44.5606282675644,44.0791200569007,44.5606282675644,2058466.33151642,0.0,1.0
2018-05-15,52.73,52.96,52.32,52.38,1481867,44.5437332426288,44.7380260293879,44.1973852314497,44.2480703062564,1754205.16471709,0.0,1.0
2018-05-16,52.86,53.07,52.5,52.76,1233206,44.65355090471,44.8309486665335,44.3494404558698,44.5690757800322,1459845.13749217,0.0,1.0
2018-05-17,53.27,53.37,52.69,52.82,1850186,44.9998989158892,45.0843740405671,44.5099431927577,44.6197608548389,2190213.99146297,0.0,1.0
2018-05-18,53.43,53.61,53.08,53.19,4175615,45.1350591153738,45.2871143397939,44.8393961790013,44.9323188161469,4943011.34910904,0.0,1.0
2018-05-21,53.61,53.82,53.45,53.58,1923160,45.2871143397939,45.4645121016174,45.1519541403093,45.2617718023905,2276599.18506676,0.0,1.0
2018-05-22,53.75,54.04,53.19,53.54,1663769,45.4053795143429,45.6503573759086,44.9323188161469,45.2279817525194,1969537.19375369,0.0,1.0
2018-05-23,53.31,53.82,52.75,53.54,1274136,45.0336889657603,45.4645121016174,44.5606282675644,45.2279817525194,1508297.2707753,0.0,1.0
2018-05-24,53.03,53.18,52.65,53.06,1175985,44.7971586166624,44.9238713036791,44.4761531428866,44.8225011540657,1392108.03711118,0.0,1.0
2018-05-25,52.92,53.04,52.65,52.84,1362263,44.7042359795167,44.8056061291302,44.4761531428866,44.6366558797745,1612620.28933973,0.0,1.0
2018-05-29,51.85,52.44,51.29,52.44,2947889,43.8003521454638,44.2987553810631,43.3272914472678,44.2987553810631,3489653.32841119,0.0,1.0
2018-05-30,53.21,53.52,52.26,52.42,2131393,44.9492138410825,45.2110867275838,44.146700156643,44.2818603561275,2523101.33678789,0.0,1.0
2018-05-31,52.33,52.87,52.21,52.8,2569470,44.4170205556121,44.8753655030615,44.3151661228455,44.815950417281,3027226.12678736,0.25,1.0
2018-06-01,52.49,53.17,52.4,52.9,1767868,44.5528264659675,45.1300015849779,44.4764356413926,44.9008291112532,2082817.15618836,0.0,1.0
2018-06-04,52.67,53.21,52.52,52.76,2015001,44.7056081151173,45.1639530625668,44.5782900741591,44.7819989396922,2373977.38549298,0.0,1.0
2018-06-05,52.47,52.62,52.02,52.55,2102037,44.535850727173,44.6631687681312,44.1538966042985,44.6037536823507,2476519.01982655,0.0,1.0
2018-06-06,52.53,52.92,52.14,52.59,1417738,44.5867779435563,44.9178048500476,44.255751037065,44.6377051599396,1670310.80905372,0.0,1.0
2018-06-07,52.76,52.86,52.07,52.54,3062354,44.7819989396922,44.8668776336643,44.1963359512846,44.5952658129535,3607918.37938243,0.0,1.0
2018-06-08,53.26,53.33,52.84,52.86,1350251,45.2063924095528,45.2658074953333,44.8499018948699,44.8668776336643,1590800.86746324,0.0,1.0
2018-06-11,52.86,53.49,52.85,53.35,2552461,44.8668776336643,45.4016134056887,44.8583897642671,45.2827832341277,3007186.94003269,0.0,1.0
2018-06-12,53.0,53.62,52.73,53.0,1255591,44.9857078052253,45.5119557078525,44.7565353315006,44.9857078052253,1479277.00255658,0.0,1.0
2018-06-13,53.1,53.6,52.92,53.04,1632386,45.0705864991974,45.494979969058,44.9178048500476,45.0196592828141,1923198.77180972,0.0,1.0
2018-06-14,53.08,53.21,52.64,53.2,2096807,45.053610760403,45.1639530625668,44.6801445069257,45.1554651931695,2470357.28505514,0.0,1.0
2018-06-15,53.76,53.76,52.51,52.89,4230990,45.6307858794134,45.6307858794134,44.5698022047619,44.892341241856,4984749.17791453,0.0,1.0
2018-06-18,53.17,53.31,52.41,53.1,2858450,45.1300015849779,45.2488317565389,44.4849235107898,45.0705864991974,3367688.48132702,0.0,1.0
2018-06-19,53.05,53.31,52.61,52.61,2074953,45.0281471522114,45.2488317565389,44.654680898734,44.654680898734,2444609.95203517,0.0,1.0
2018-06-20,52.14,53.21,52.1,53.18,1649590,44.255751037065,45.1639530625668,44.2217995594762,45.1384894543751,1943467.69819736,0.0,1.0
2018-06-21,51.47,52.17,51.36,51.95,1554727,43.6870637874518,44.2812146452567,43.5936972240825,44.094481518518,1831704.66844203,0.0,1.0
2018-06-22,51.78,52.02,51.6,51.86,2279959,43.9501877387654,44.1538966042985,43.7974060896156,44.0180906939431,2686138.17355485,0.0,1.0
2018-06-25,51.66,51.94,51.3,51.8,2060555,43.8483333059988,44.0859936491208,43.5427700076992,43.9671634775598,2427646.92005835,0.0,1.0
2018-06-26,51.59,51.73,51.16,51.55,2464372,43.7889182202184,43.9077483917793,43.4239398361382,43.7549667426295,2903404.71168109,0.0,1.0
2018-06-27,50.77,51.78,50.69,51.46,2234732,43.0929129296469,43.9501877387654,43.0250099744692,43.6785759180546,2632853.89468169,0.0,1.0
2018-06-28,50.93,51.15,50.46,50.69,1672535,43.2287188400023,43.415451966741,42.8297889783334,43.0250099744692,1970500.39500998,0.0,1.0
2018-06-29,51.13,51.74,50.85,51.11,3274955,43.3984762279466,43.9162362611765,43.1608158848247,43.3815004891522,3858394.66506824,0.0,1.0
2018-07-02,51.33,51.54,50.47,50.88,1729563,43.5682336158908,43.7464788732323,42.8382768477306,43.1862794930163,2037688.04520961,0.0,1.0
2018-07-03,51.57,51.98,51.44,51.54,703975,43.7719424814239,44.1199451267096,43.6616001792602,43.7464788732323,829389.528815332,0.0,1.0
2018-07-05,51.7,51.99,51.5,51.89,1264889,43.8822847835877,44.1284329961069,43.7125273956434,44.0435543021347,1490231.45951731,0.0,1.0
2018-07-06,51.85,52.15,51.54,51.61,1080978,44.0096028245459,44.2642389064622,43.7464788732323,43.8058939590128,1273556.35367696,0.0,1.0
2018-07-09,53.29,53.31,52.01,52.04,2231829,45.2318560177444,45.2488317565389,44.1454087349013,44.1708723430929,2629433.71953037,0.0,1.0
2018-07-10,53.24,53.49,52.86,53.35,1726620,45.1894166707584,45.4016134056887,44.8668776336643,45.2827832341277,2034220.74397973,0.0,1.0
2018-07-11,52.75,53.33,52.59,53.02,2016255,44.773511070295,45.2658074953333,44.6377051599396,45.0026835440197,2375454.78805576,0.0,1.0
2018-07-12,52.53,53.08,52.29,53.08,1233759,44.5867779435563,45.053610760403,44.3830690780232,45.053610760403,1453555.58887983,0.0,1.0
2018-07-13,52.53,52.71,52.18,52.33,689772,44.5867779435563,44.7395595927061,44.2897025146539,44.4170205556121,812656.236471479,0.0,1.0
2018-07-16,53.07,53.12,52.46,52.54,1033028,45.0451228910058,45.0875622379918,44.5273628577758,44.5952658129535,1217063.96700599,0.0,1.0
2018-07-17,53.26,53.46,52.61,53.2,1173484,45.2063924095528,45.3761497974971,44.654680898734,45.1554651931695,1382542.47925328,0.0,1.0
2018-07-18,53.63,53.87,53.02,53.23,1816676,45.5204435772497,45.7241524427828,45.0026835440197,45.1809288013612,2140320.39724439,0.0,1.0
2018-07-19,52.67,53.61,52.63,53.49,1882548,44.7056081151173,45.5034678384552,44.6716566375284,45.4016134056887,2217927.62341311,0.0,1.0
2018-07-20,52.34,52.94,52.23,52.38,2341655,44.4255084250093,44.934780588842,44.3321418616399,44.4594599025981,2758825.43712215,0.0,1.0
2018-07-23,52.42,52.67,51.98,52.15,2011041,44.493411380187,44.7056081151173,44.1199451267096,44.2642389064622,2369311.90371578,0.0,1.0
2018-07-24,52.39,52.66,52.08,52.43,1932346,44.4679477719953,44.6971202457201,44.2048238206818,44.5018992495842,2276597.23491345,0.0,1.0
2018-07-25,52.36,52.49,51.74,52.19,1638324,44.4424841638037,44.5528264659675,43.9162362611765,44.2981903840511,1930194.6381716,0.0,1.0
2018-07-26,53.21,53.47,52.6,52.65,2519324,45.1639530625668,45.3846376668943,44.6461930293368,44.6886323763229,2968146.51840357,0.0,1.0
2018-07-27,51.97,53.62,51.51,52.96,5431975,44.1114572573124,45.5119557078525,43.7210152650407,44.9517563276364,6399692.01432816,0.0,1.0
2018-07-30,52.67,53.54,52.14,52.19,3086896,44.7056081151173,45.4440527526748,44.255751037065,44.2981903840511,3636832.58488147,0.0,1.0
2018-07-31,52.7,52.91,52.38,52.88,2036247,44.7310717233089,44.9093169806504,44.4594599025981,44.8838533724588,2399008.40211887,0.0,1.0
2018-08-01,52.58,53.06,52.35,52.86,1604917,44.6292172905424,45.0366350216086,44.4339962944065,44.8668776336643,1890836.11551222,0.0,1.0
2018-08-02,52.76,52.88,52.09,52.3,1504952,44.7819989396922,44.8838533724588,44.213311690079,44.3915569474204,1773062.15443686,0.0,1.0
2018-08-03,52.76,52.84,52.21,52.62,1596754,44.7819989396922,44.8499018948699,44.3151661228455,44.6631687681312,1881218.86103057,0.0,1.0
2018-08-06,52.7,52.78,52.38,52.78,944115,44.7310717233089,44.7989746784866,44.4594599025981,44.7989746784866,1112310.94143611,0.0,1.0
2018-08-07,52.86,53.07,52.71,52.74,1676719,44.8668776336643,45.0451228910058,44.7395595927061,44.7650232008978,1975429.78282711,0.0,1.0
2018-08-08,52.47,52.97,52.42,52.83,2233896,44.535850727173,44.9602441970337,44.493411380187,44.8414140254727,2631868.95963984,0.0,1.0
2018-08-09,52.2,52.62,52.12,52.44,1263296,44.3066782534483,44.6631687681312,44.2387752982706,44.5103871189814,1488354.66343875,0.0,1.0
2018-08-10,51.68,51.83,51.34,51.83,1275246,43.8653090447933,43.9926270857515,43.5767214852881,43.9926270857515,1502433.57940784,0.0,1.0
2018-08-13,51.42,51.8,51.33,51.78,2067585,43.6446244404657,43.9671634775598,43.5682336158908,43.9501877387654,2435929.32836486,0.0,1.0
2018-08-14,51.04,51.5,51.03,51.42,1576617,43.3220854033717,43.7125273956434,43.3135975339745,43.6446244404657,1857494.41493269,0.0,1.0
2018-08-15,50.99,51.19,50.66,50.88,1472488,43.2796460563856,43.4494034443299,42.9995463662776,43.1862794930163,1734814.62907949,0.0,1.0
2018-08-16,51.7,52.09,51.22,51.23,2144766,43.8822847835877,44.213311690079,43.4748670525215,43.4833549219187,2526860.27509378,0.0,1.0
2018-08-17,51.96,52.19,51.46,51.57,1150050,44.1029693879152,44.2981903840511,43.6785759180546,43.7719424814239,1354933.66613029,0.0,1.0
2018-08-20,51.98,52.36,51.93,52.02,1089980,44.1199451267096,44.4424841638037,44.0775057797236,44.1538966042985,1284162.07765636,0.0,1.0
2018-08-21,52.34,52.6,51.88,51.89,1422717,44.4255084250093,44.6461930293368,44.0350664327375,44.0435543021347,1676176.82768218,0.0,1.0
2018-08-22,50.16,51.57,50.02,51.01,9037212,42.575152896417,43.7719424814239,42.456322724856,43.29662179518,10647209.0663507,0.0,1.0
2018-08-23,49.9,50.25,49.82,50.05,3685078,42.3544682920895,42.6515437209919,42.2865653369118,42.4817863330477,4341581.88297559,0.0,1.0
2018-08-24,50.0,50.36,49.95,50.12,3029979,42.4393469860616,42.7449102843612,42.3969076390755,42.5412014188281,3569775.70954984,0.0,1.0
2018-08-27,51.0,51.26,50.08,50.15,5053329,43.2881339257828,43.5088185301103,42.5072499412393,42.5666650270198,5953589.48578977,0.0,1.0
2018-08-28,50.9,51.55,50.8,51.2,3239664,43.2032552318107,43.7549667426295,43.1183765378386,43.4578913137271,3816816.5041088,0.0,1.0
2018-08-29,50.74,50.93,50.44,50.87,2679389,43.0674493214553,43.2287188400023,42.8128132395389,43.1777916236191,3156727.41251179,0.0,1.0
2018-08-30,50.5,50.82,50.35,50.79,1843774,42.8637404559222,43.135352276633,42.736422414964,43.1098886684414,2172245.95916327,0.0,1.0
2018-08-31,50.37,50.4,50.02,50.15,1662030,43.0080342356748,43.0336495032363,42.7091894474579,42.8201889402242,1946530.5166298,0.3,1.0
2018-09-04,50.44,50.61,50.11,50.39,3206724,43.0678031933182,43.2129563761664,42.7860352501422,43.0251110807158,3755639.86474923,0.0,1.0
2018-09-05,50.05,50.57,50.01,50.32,3537433,42.7348047150194,43.1788026860845,42.7006510249374,42.9653421230724,4142958.48151554,0.0,1.0
2018-09-06,49.88,50.33,49.85,50.2,2517703,42.5896515321711,42.9738805455929,42.5640362646097,42.8628810528266,2948674.64565043,0.0,1.0
2018-09-07,49.59,49.96,49.23,49.89,2996507,42.3420372790771,42.657958912335,42.0346540683397,42.5981899546916,3509438.64960007,0.0,1.0
2018-09-10,49.38,49.98,49.33,49.98,2351306,42.162730406147,42.675035757376,42.1200382935445,42.675035757376,2753794.38574197,0.0,1.0
2018-09-11,49.28,49.72,49.02,49.21,2855319,42.0773461809421,42.4530367718434,41.8553471954096,42.0175772232987,3344082.57866156,0.0,1.0
2018-09-12,48.95,49.29,48.79,49.21,1936952,41.7955782377662,42.0858846034626,41.6589634774384,42.0175772232987,2268512.70870388,0.0,1.0
2018-09-13,49.36,49.48,49.03,49.24,2022175,42.145653561106,42.2481146313518,41.86388561793,42.0431924908602,2368323.88552905,0.0,1.0
2018-09-14,49.84,49.87,49.16,49.16,1820564,42.5554978420892,42.5811131096507,41.9748851106963,41.9748851106963,2132201.81553739,0.0,1.0
2018-09-17,49.71,50.12,49.64,50.03,1252955,42.4444983493229,42.7945736726627,42.3847293916795,42.7177278699784,1467431.48045696,0.0,1.0
2018-09-18,50.1,50.28,49.63,49.75,1613724,42.7774968276218,42.9311884329905,42.376190969159,42.4786520394048,1889955.66350661,0.0,1.0
2018-09-19,50.58,50.89,50.29,50.3,2283033,43.187341108605,43.45203220674,42.939726855511,42.9482652780314,2673834.65098275,0.0,1.0
2018-09-20,50.76,51.31,50.3,50.78,3133257,43.3410327139737,43.8106459526003,42.9482652780314,43.3581095590146,3669597.03912921,0.0,1.0
2018-09-21,50.92,50.97,50.42,50.6,4039295,43.4776474743014,43.5203395869038,43.0507263482772,43.2044179536459,4730727.47373402,0.0,1.0
2018-09-24,50.58,52.0,50.46,51.39,2778865,43.187341108605,44.3997971065136,43.0848800383592,43.8789533327641,3254541.44876714,0.0,1.0
2018-09-25,50.17,50.68,50.15,50.64,2064966,42.8372657852652,43.2727253338098,42.8201889402242,43.2385716437279,2418439.70012753,0.0,1.0
2018-09-26,49.76,50.36,49.63,50.31,2696507,42.4871904619253,42.9994958131543,42.376190969159,42.9568037005519,3158085.69268055,0.0,1.0
2018-09-27,49.63,50.03,49.51,49.72,1751727,42.376190969159,42.7177278699784,42.2737298989132,42.4530367718434,2051581.53721916,0.0,1.0
2018-09-28,49.96,50.13,49.15,49.42,2347313,42.657958912335,42.8031120951832,41.9663466881758,42.1968840962289,2749117.87788538,0.0,1.0
2018-10-01,49.41,50.27,49.34,50.08,2683410,42.1883456737084,42.92265001047,42.128576716065,42.7604199825808,3142746.79375797,0.0,1.0
2018-10-02,49.49,49.74,49.19,49.36,1939806,42.2566530538723,42.4701136168844,42.0005003782578,42.145653561106,2271855.24650071,0.0,1.0
2018-10-03,49.2,49.85,49.16,49.76,2586823,42.0090388007783,42.5640362646097,41.9748851106963,42.4871904619253,3029626.36692468,0.0,1.0
2018-10-04,49.59,49.78,49.14,49.14,2322964,42.3420372790771,42.5042673069663,41.9578082656554,41.9578082656554,2720600.90072527,0.0,1.0
2018-10-05,49.61,49.95,49.31,49.5,1637130,42.3591141241181,42.6494204898145,42.1029614485036,42.2651914763928,1917368.22120547,0.0,1.0
2018-10-08,50.08,50.44,49.45,49.45,1676413,42.7604199825808,43.0678031933182,42.2224993637903,42.2224993637903,1963375.54856104,0.0,1.0
2018-10-09,50.64,51.06,50.13,50.56,2681558,43.2385716437279,43.5971853895882,42.8031120951832,43.170264263564,3140577.77483725,0.0,1.0
2018-10-10,48.68,50.53,48.67,50.13,2662402,41.5650408297131,43.1446489960026,41.5565024071926,42.8031120951832,3118142.71736142,0.0,1.0
2018-10-11,46.82,48.68,46.74,48.6,3400293,39.9768942409032,41.5650408297131,39.9085868607394,41.4967334495493,3982343.33314241,0.0,1.0
2018-10-12,46.79,47.61,45.96,47.34,3749810,39.9512789733418,40.6514296200214,39.2425899041416,40.4208922119684,4391689.43795453,0.0,1.0
2018-10-15,46.44,47.16,46.44,46.74,2478589,39.6524341851248,40.2672006065997,39.6524341851248,39.9085868607394,2902865.24712727,0.0,1.0
2018-10-16,46.61,46.81,46.22,46.71,1860307,39.7975873679731,39.9683558183827,39.4645888896742,39.8829715931779,2178747.88409356,0.0,1.0
2018-10-17,46.76,47.21,46.24,46.56,2046894,39.9256637057803,40.3098927192021,39.4816657347152,39.7548952553706,2397274.1980027,0.0,1.0
2018-10-18,46.53,47.22,46.19,46.69,2928061,39.7292799878092,40.3184311417225,39.4389736221128,39.8658947481369,3429276.30130235,0.0,1.0
2018-10-19,46.64,47.2,46.04,46.16,2450272,39.8232026355345,40.3013542966816,39.3108972843055,39.4133583545513,2869701.04152363,0.0,1.0
2018-10-22,45.94,46.82,45.94,46.77,1797035,39.2255130591007,39.9768942409032,39.2255130591007,39.9342021283008,2104645.20312619,0.0,1.0
2018-10-23,46.01,46.14,45.02,45.25,3612031,39.2852820167441,39.3962815095103,38.4399781872162,38.6363619051873,4230325.90778315,0.0,1.0
2018-10-24,44.9,45.87,44.81,45.85,3957689,38.3375171169704,39.1657441014573,38.2606713142861,39.1486672564163,4635152.44239277,0.0,1.0
2018-10-25,45.54,45.87,44.94,45.33,3355361,38.8839761582813,39.1657441014573,38.3716708070523,38.7046692853512,3929720.02960805,0.0,1.0
2018-10-26,45.11,46.55,43.31,45.0,8191215,38.5168239899006,39.7463568328502,36.9799079362136,38.4229013421752,9593358.70337822,0.0,1.0
2018-10-29,44.56,46.18,44.23,45.73,3591820,38.047210751274,39.4304351995923,37.765442808098,39.0462061861705,4206655.25907548,0.0,1.0
2018-10-30,45.14,45.21,44.03,44.76,2799750,38.542439257462,38.6022082151054,37.5946743576884,38.2179792016836,3279001.47045136,0.0,1.0
2018-10-31,45.42,46.36,45.25,45.62,3883415,38.7815150880355,39.584126804961,38.6363619051873,38.9522835384452,4548164.47731864,0.0,1.0
2018-11-01,45.8,45.95,45.58,45.69,2313180,39.1059751438139,39.2340514816212,38.9181298483633,39.0120524960886,2709142.1096236,0.0,1.0
2018-11-02,44.89,46.44,44.69,46.23,4943603,38.3289786944499,39.6524341851248,38.1582102440403,39.4731273121947,5789831.77295392,0.0,1.0
2018-11-05,45.49,45.83,45.07,45.07,2457494,38.8412840456789,39.1315904113754,38.4826702998186,38.4826702998186,2878159.27837321,0.0,1.0
2018-11-06,46.14,46.28,45.32,45.4,2675698,39.3962815095103,39.5158194247971,38.6961308628307,38.7644382429946,3133714.6804121,0.0,1.0
2018-11-07,46.94,47.02,45.79,46.31,2462421,40.079355311149,40.1476626913129,39.0974367212934,39.5414346923586,2883929.66510235,0.0,1.0
2018-11-08,46.46,47.23,46.19,46.77,2427093,39.6695110301658,40.326969564243,39.4389736221128,39.9342021283008,2842554.34089551,0.0,1.0
2018-11-09,46.59,46.83,46.22,46.37,2099236,39.7805105229321,39.9854326634237,39.4645888896742,39.5926652274815,2458575.91957297,0.0,1.0
2018-11-12,45.51,46.65,45.46,46.52,2256804,38.8583608907199,39.831741058055,38.8156687781175,39.7207415652887,2643115.86195928,0.0,1.0
2018-11-13,45.32,46.16,45.2,45.53,2316670,38.6961308628307,39.4133583545513,38.5936697925849,38.8754377357609,2713229.5156891,0.0,1.0
2018-11-14,44.07,45.49,43.75,45.47,3798201,37.6288280477703,38.8412840456789,37.3555985271148,38.824207200638,4448363.84108217,0.0,1.0
2018-11-15,43.98,44.11,43.32,43.59,2857224,37.5519822450859,37.6629817378522,36.988446358734,37.2189837667871,3346313.669938,0.0,1.0
2018-11-16,43.85,43.95,43.41,43.65,5793100,37.4409827523197,37.5263669775245,37.0652921614184,37.27021430191,6784742.7157681,0.0,1.0
2018-11-19,43.83,43.9,43.42,43.77,3176492,37.4239059072787,37.4836748649221,37.0738305839389,37.3726753721558,3720232.85610392,0.0,1.0
2018-11-20,44.07,44.4,43.46,43.61,4390540,37.6288280477703,37.9105959909462,37.1079842740208,37.2360606118281,5142097.37157799,0.0,1.0
2018-11-21,44.35,44.83,43.84,44.13,3275259,37.8679038783438,38.277748159327,37.4324443297992,37.6800585828932,3835906.44775749,0.0,1.0
2018-11-23,44.1,44.46,43.72,43.96,816008,37.6544433153317,37.9618265260691,37.3299832595534,37.534905400045,955689.412233261,0.0,1.0
2018-11-26,44.8,45.04,44.41,44.61,1915362,38.2521328917656,38.4570550322572,37.9191344134667,38.0899028638764,2243227.00757091,0.0,1.0
2018-11-27,44.12,44.7,43.97,44.51,1780325,37.6715201603727,38.1667486665607,37.5434438225655,38.0045186386716,2085074.84342577,0.0,1.0
2018-11-28,44.91,44.92,44.03,44.15,2215919,38.3460555394909,38.3545939620114,37.5946743576884,37.6971354279341,2595232.30981377,0.0,1.0
2018-11-29,44.28,44.93,44.28,44.62,1663024,37.8081349207004,38.3631323845319,37.8081349207004,38.0984412863969,1947694.66609372,0.0,1.0
2018-11-30,44.19,44.32,43.73,43.8,2516707,37.9874417936306,38.0991948471081,37.5920079120947,37.652182633198,2927632.84598562,0.3,1.0
2018-12-03,43.76,44.74,43.5,44.53,2361336,37.6177970782818,38.4602431737278,37.3942909713268,38.279719010418,2746892.99708243,0.0,1.0
2018-12-04,42.82,44.27,42.73,43.98,3114678,36.809736537752,38.0562129034629,36.7323690391907,37.8069176303207,3623240.05832575,0.0,1.0
2018-12-06,42.35,42.55,41.13,42.44,5102709,36.4057062674871,36.5776340420679,35.3569468425442,36.4830737660485,5935875.12249398,0.0,1.0
2018-12-07,41.63,42.9,41.48,42.26,3036074,35.7867662789962,36.8785076475843,35.6578204480606,36.3283387689257,3531801.6619507,0.0,1.0
2018-12-10,41.57,41.79,40.59,41.6,3324823,35.7351879466219,35.9243084986608,34.892741851176,35.7609771128091,3867697.36083242,0.0,1.0
2018-12-11,41.34,42.45,41.04,42.13,4504990,35.537471005854,36.4916701547775,35.2795793439828,36.2165857154482,5240561.05650629,0.0,1.0
2018-12-12,41.39,42.29,41.37,41.9,3146517,35.5804529494992,36.3541279351129,35.5632601720411,36.0188687746803,3660277.70402043,0.0,1.0
2018-12-13,41.32,41.7,40.87,41.41,3044099,35.5202782283959,35.8469410000995,35.1334407355891,35.5976457269573,3541136.97734063,0.0,1.0
2018-12-14,41.27,41.43,40.88,41.09,3891723,35.4772962847507,35.6148385044154,35.1420371243181,35.322561287628,4527160.32588526,0.0,1.0
2018-12-17,41.79,42.43,40.98,41.18,5710315,35.9243084986608,36.4744773773194,35.2280010116085,35.3999287861894,6642690.5296979,0.0,1.0
2018-12-18,42.28,42.92,42.0,42.04,3722964,36.3455315463838,36.8957004250424,36.1048326619707,36.1392182168869,4330846.49536956,0.0,1.0
2018-12-19,42.67,43.58,42.29,42.29,5088716,36.6807907068164,37.4630620811591,36.3541279351129,36.3541279351129,5919597.35697981,0.0,1.0
2018-12-20,42.5,43.09,42.2,42.32,5099279,36.5346520984227,37.0418390334361,36.2767604365515,36.3799171013,5931885.07491923,0.0,1.0
2018-12-21,42.19,43.67,42.07,42.41,5561941,36.2681640478225,37.5404295797205,36.165007383074,36.4572845998614,6470090.14519136,0.0,1.0
2018-12-24,40.76,41.99,40.75,41.95,1670804,35.0388804595696,36.0962362732417,35.0302840708406,36.0618507183255,1943611.50090343,0.0,1.0
2018-12-26,42.85,42.95,40.54,40.83,3638566,36.8355257039391,36.9214895912296,34.8497599075308,35.0990551806729,4232668.05944695,0.0,1.0
2018-12-27,43.87,43.87,41.7,42.21,3330928,37.7123573543013,37.7123573543013,35.8469410000995,36.2853568252805,3874799.18020382,0.0,1.0
2018-12-28,43.77,44.42,43.52,44.15,2774423,37.6263934670109,38.1851587343985,37.4114837487849,37.9530562387144,3227428.50218876,0.0,1.0
2018-12-31,44.45,44.45,43.69,44.02,2232070,38.2109479005857,38.2109479005857,37.5576223571786,37.8413031852369,2596520.55107691,0.0,1.0
2019-01-02,43.42,43.69,42.94,43.57,3725834,37.3255198614945,37.5576223571786,36.9128932025005,37.4544656924301,4334185.10660557,0.0,1.0
2019-01-03,42.82,43.49,42.77,43.2,3542734,36.809736537752,37.3856945825978,36.7667545941068,37.1363993094556,4121188.68942235,0.0,1.0
2019-01-04,44.14,44.2,43.37,43.47,3178320,37.9444598499854,37.9960381823596,37.2825379178493,37.3685018051397,3697273.47166477,0.0,1.0
2019-01-07,43.98,44.44,43.76,43.95,1874513,37.8069176303207,38.2023515118566,37.6177970782818,37.7811284641336,2180581.93863134,0.0,1.0
2019-01-08,43.39,44.29,42.92,44.2,3085755,37.2997306953073,38.073405680921,36.8957004250424,37.9960381823596,3589594.5347092,0.0,1.0
2019-01-09,43.77,43.88,43.29,43.3,1998705,37.6263934670109,37.7209537430303,37.2137668080169,37.222363196746,2325051.90609622,0.0,1.0
2019-01-10,44.22,44.37,43.7,43.73,2674029,38.0132309598177,38.1421767907533,37.5662187459076,37.5920079120947,3110642.25256182,0.0,1.0
2019-01-11,44.46,44.6,43.93,43.99,2053814,38.2195442893147,38.3398937315213,37.7639356866755,37.8155140190498,2389159.05822375,0.0,1.0
2019-01-14,44.53,44.82,44.05,44.08,1899192,38.279719010418,38.5290142835602,37.867092351424,37.8928815176111,2209290.50542361,0.0,1.0
2019-01-15,44.89,44.92,44.28,44.6,1735225,38.5891890046634,38.6149781708506,38.064809292192,38.3398937315213,2018551.1087208,0.0,1.0
2019-01-16,45.33,45.56,44.81,45.23,2288406,38.9674301087412,39.1651470495092,38.5204178948311,38.8814662214508,2662055.04675379,0.0,1.0
2019-01-17,46.11,46.24,45.12,45.12,2515030,39.6379484296064,39.7497014830839,38.7869059454314,38.7869059454314,2925682.02680694,0.0,1.0
2019-01-18,46.68,46.79,46.16,46.37,3202599,40.1279425871617,40.2225028631812,39.6809303732516,39.8614545365614,3725516.72678652,0.0,1.0
2019-01-22,46.21,46.88,46.01,46.47,2312822,39.7239123168968,40.2998703617425,39.551984542316,39.9474184238519,2690457.67112269,0.0,1.0
2019-01-23,46.5,46.54,45.85,46.31,1631950,39.973207590039,40.0075931449551,39.4144423226513,39.8098762041872,1898413.45178689,0.0,1.0
2019-01-24,46.67,46.82,46.34,46.4,2159832,40.1193461984327,40.2482920293683,39.8356653703743,39.8872437027486,2512487.58993829,0.0,1.0
2019-01-25,46.76,47.37,46.71,46.94,2219982,40.196713696994,40.7210934094655,40.1537317533488,40.3514486941168,2582458.83239363,0.0,1.0
2019-01-28,46.66,46.79,45.99,46.49,1575334,40.1107498097036,40.2225028631812,39.5347917648579,39.9646112013099,1832553.23794066,0.0,1.0
2019-01-29,46.09,46.81,45.91,46.51,2173350,39.6207556521483,40.2396956406392,39.4660206550256,39.981803978768,2528212.79784371,0.0,1.0
2019-01-30,46.63,46.82,45.98,46.15,1638250,40.0849606435165,40.2482920293683,39.5261953761289,39.6723339845226,1905742.11059768,0.0,1.0
2019-01-31,46.92,47.0,46.25,46.35,2902123,40.3342559166587,40.403027026491,39.758297871813,39.8442617591034,3375979.25300416,0.0,1.0
2019-02-01,47.02,47.15,46.67,47.11,2191363,40.4202198039491,40.5319728574266,40.1193461984327,40.4975873025105,2549166.94564667,0.0,1.0
2019-02-04,47.16,47.26,46.74,47.25,2480031,40.5405692461557,40.6265331334461,40.179520919536,40.617936744717,2884968.4189151,0.0,1.0
2019-02-05,48.33,48.51,45.93,47.21,4050184,41.5463467274534,41.7010817245761,39.4832134324837,40.5835511898009,4711494.70744328,0.0,1.0
2019-02-06,47.91,48.77,47.76,48.16,2644627,41.1852984008337,41.9245878315312,41.0563525698981,41.4002081190597,3076439.51821981,0.0,1.0
2019-02-07,48.2,48.5,47.63,47.64,2279780,41.4345936739759,41.6924853358471,40.9445995164206,40.9531959051496,2652020.60057889,0.0,1.0
2019-02-08,47.89,48.06,47.15,47.78,2208229,41.1681056233756,41.3142442317693,40.5319728574266,41.0735453473562,2568786.8122344,0.0,1.0
2019-02-11,48.24,48.27,47.33,47.89,2863155,41.4689792288921,41.4947683950792,40.6867078545493,41.1681056233756,3330648.59006152,0.0,1.0
2019-02-12,48.76,48.96,48.36,48.56,1980060,41.9159914428022,42.087919217383,41.5721358936405,41.7440636682214,2303362.56585383,0.0,1.0
2019-02-13,48.74,49.36,48.64,48.92,1946092,41.8987986653441,42.4317747665446,41.8128347780537,42.0535336624668,2263848.29879277,0.0,1.0
2019-02-14,48.24,48.59,47.78,48.37,2442336,41.4689792288921,41.7698528344085,41.0735453473562,41.5807322823696,2841118.61036392,0.0,1.0
2019-02-15,48.73,48.88,48.57,48.72,2276431,41.890202276615,42.0191481075507,41.7526600569504,41.881605887886,2648124.77861742,0.0,1.0
2019-02-19,49.12,49.18,48.42,48.64,2456957,42.2254614370476,42.2770397694219,41.6237142260148,41.8128347780537,2858126.91520082,0.0,1.0
2019-02-20,49.07,49.4,48.93,49.17,2786330,42.1824794934024,42.4661603214608,42.0621300511959,42.2684433806928,3241279.66734115,0.0,1.0
2019-02-21,48.83,49.34,48.59,49.2,2371620,41.9761661639054,42.4145819890865,41.7698528344085,42.29423254688,2758856.16013165,0.0,1.0
2019-02-22,48.89,49.07,48.65,48.88,1529538,42.0277444962797,42.1824794934024,41.8214311667827,42.0191481075507,1779279.70478215,0.0,1.0
2019-02-25,49.17,49.49,49.01,49.18,1683405,42.2684433806928,42.5435278200221,42.1309011610282,42.2770397694219,1958269.98180417,0.0,1.0
2019-02-26,49.01,49.53,48.96,49.08,1554013,42.1309011610282,42.5779133749383,42.087919217383,42.1910758821315,1807750.96262245,0.0,1.0
2019-02-27,49.08,49.16,48.77,48.86,1278697,42.1910758821315,42.2598469919638,41.9245878315312,42.0019553300926,1487481.59291617,0.0,1.0
2019-02-28,49.36,49.41,48.91,49.09,2475159,42.4317747665446,42.4747567101898,42.0449372737378,42.1996722708605,2879300.9227681,0.0,1.0
2019-03-01,49.4,49.73,49.07,49.44,1601274,42.724051983332,43.0094555694555,42.4386483972085,42.7586463574075,1851484.86456436,0.3,1.0
2019-03-04,49.08,49.68,48.79,49.46,2447793,42.4472969907274,42.966212601861,42.1964877786795,42.7759435444453,2830278.69751622,0.0,1.0
2019-03-05,48.92,49.26,48.59,49.05,1310248,42.3089194944251,42.6029716740675,42.0235159083016,42.4213512101707,1514983.90708006,0.0,1.0
2019-03-06,48.48,49.11,48.43,48.99,1500636,41.9283813795938,42.4732427712841,41.8851384119993,42.3694596490574,1735121.43531988,0.0,1.0
2019-03-07,48.04,48.38,47.82,48.38,2748541,41.5478432647625,41.8418954444049,41.3575742073469,41.8418954444049,3178020.78915575,0.0,1.0
2019-03-08,48.11,48.15,47.5,47.68,1455290,41.6083834193948,41.6429777934703,41.0808192147423,41.2364938980824,1682689.78860074,0.0,1.0
2019-03-11,48.2,48.34,47.98,48.27,3183222,41.6862207610648,41.8073010703293,41.4959517036492,41.7467609156971,3680623.89918795,0.0,1.0
2019-03-12,48.43,48.7,48.32,48.37,1465169,41.8851384119993,42.1186504370095,41.7900038832915,41.833246850886,1694112.45516314,0.0,1.0
2019-03-13,48.6,48.93,48.5,48.61,1562751,42.0321645018205,42.317568087944,41.9456785666316,42.0408130953394,1806942.36188361,0.0,1.0
2019-03-14,48.81,48.89,48.52,48.66,1376010,42.2137849657173,42.2829737138684,41.9629757536694,42.0840560629339,1591021.70427372,0.0,1.0
2019-03-15,48.82,49.21,48.69,48.75,3855763,42.2224335592362,42.559728706473,42.1100018434906,42.1618934046039,4458254.38734861,0.0,1.0
2019-03-18,49.34,49.43,48.91,48.99,1489098,42.6721604222186,42.7499977638887,42.3002709009062,42.3694596490574,1721780.53777995,0.0,1.0
2019-03-19,49.21,49.79,48.99,49.45,3717255,42.559728706473,43.0613471305688,42.3694596490574,42.7672949509264,4298103.49148627,0.0,1.0
2019-03-20,48.23,49.2,48.14,49.07,2099047,41.7121665416215,42.5510801129541,41.6343291999515,42.4386483972085,2427038.56461119,0.0,1.0
2019-03-21,48.95,49.1,48.01,48.06,1921478,42.3348652749818,42.4645941777652,41.5218974842058,41.5651404518003,2221723.09960281,0.0,1.0
2019-03-22,48.53,49.0,48.29,48.59,2181153,41.9716243471883,42.3781082425763,41.7640581027348,42.0235159083016,2521974.23226702,0.0,1.0
2019-03-25,48.41,48.97,48.37,48.61,2425301,41.8678412249616,42.3521624620196,41.833246850886,42.0408130953394,2804272.15674069,0.0,1.0
2019-03-26,49.09,49.11,48.62,48.62,2122032,42.4559455842463,42.4732427712841,42.0494616888583,42.0494616888583,2453615.14027033,0.0,1.0
2019-03-27,49.22,49.49,49.03,49.1,1896991,42.5683772999919,42.801889325002,42.4040540231329,42.4645941777652,2193409.8253733,0.0,1.0
2019-03-28,49.36,49.58,48.92,49.33,1737019,42.6894576092564,42.8797266666721,42.3089194944251,42.6635118286997,2008441.02131223,0.0,1.0
2019-03-29,49.72,49.78,49.36,49.74,1881712,43.0008069759366,43.0526985370499,42.6894576092564,43.0181041629743,2175743.36901063,0.0,1.0
2019-04-01,49.86,50.33,49.75,49.94,2376097,43.1218872852011,43.528371180589,43.0267527564932,43.1910760333522,2747379.66908647,0.0,1.0
2019-04-02,49.51,49.99,49.42,49.87,1605830,42.8191865120398,43.2343190009467,42.7413491703698,43.13053587872,1856752.773144,0.0,1.0
2019-04-03,49.72,49.92,49.22,49.87,3282651,43.0008069759366,43.1737788463144,42.5683772999919,43.13053587872,3795589.41327159,0.0,1.0
2019-04-04,50.0,50.14,49.58,49.78,1878445,43.2429675944656,43.3640479037301,42.8797266666721,43.0526985370499,2171965.87618146,0.0,1.0
2019-04-05,49.93,50.18,49.81,50.0,1460383,43.1824274398333,43.3986422778056,43.0786443176066,43.2429675944656,1688578.6073883,0.0,1.0
2019-04-08,49.89,50.02,49.63,49.93,1544157,43.1478330657577,43.2602647815034,42.9229696342665,43.1824274398333,1785442.91233799,0.0,1.0
2019-04-09,49.69,49.84,49.51,49.81,1187140,42.9748611953799,43.1045900981633,42.8191865120398,43.0786443176066,1372639.37472221,0.0,1.0
2019-04-10,49.98,50.05,49.48,49.66,1425437,43.2256704074278,43.28621056206,42.7932407314831,42.9489154148232,1648172.03732155,0.0,1.0
2019-04-11,50.57,50.64,50.04,50.22,1378445,43.7359374250425,43.7964775796747,43.2775619685411,43.4332366518812,1593837.1909707,0.0,1.0
2019-04-12,51.07,51.23,50.78,50.98,1320020,44.1683671009871,44.3067445972894,43.9175578889392,44.0905297593171,1526282.85410382,0.0,1.0
2019-04-15,50.75,51.17,50.62,51.06,848474,43.8916121083826,44.2548530361761,43.7791803926369,44.1597185074682,981054.316111032,0.0,1.0
2019-04-16,51.42,51.43,50.79,50.95,1150776,44.4710678741484,44.4797164676673,43.9262064824581,44.0645839787604,1330593.2317042,0.0,1.0
2019-04-17,50.58,51.55,50.44,51.55,1867466,43.7445860185614,44.583499589894,43.6235057092969,44.583499589894,2159271.3265116,0.0,1.0
2019-04-18,50.94,51.45,50.46,50.48,1753599,44.0559353852415,44.4970136547051,43.6408028963347,43.6581000833724,2027611.76851382,0.0,1.0
2019-04-22,50.89,50.91,50.53,50.74,898655,44.0126924176471,44.0299896046848,43.7013430509669,43.8829635148637,1039076.46721616,0.0,1.0
2019-04-23,51.11,51.31,50.73,50.86,1411345,44.2029614750627,44.3759333454406,43.8743149213448,43.9867466370904,1631878.05845757,0.0,1.0
2019-04-24,51.24,51.72,50.66,51.12,1733134,44.3153931908083,44.7305256797152,43.8137747667125,44.2116100685816,2003948.96142814,0.0,1.0
2019-04-25,50.97,51.16,50.56,51.01,1266126,44.0818811657982,44.2462044426572,43.7272888315236,44.1164755398738,1463967.51938232,0.0,1.0
2019-04-26,51.56,51.6,50.93,51.12,1313904,44.5921481834129,44.6267425574885,44.0472867917226,44.2116100685816,1519211.18402632,0.0,1.0
2019-04-29,51.77,52.14,51.6,51.65,2060469,44.7737686473097,45.0937666075087,44.6267425574885,44.6699855250829,2382432.46777507,0.0,1.0
2019-04-30,52.31,52.31,51.48,51.79,2534550,45.2407926973299,45.2407926973299,44.5229594352617,44.7910658343474,2930592.11820188,0.0,1.0
2019-05-01,51.4,52.39,51.36,52.2,2813292,44.4537706871106,45.309981445481,44.419176313035,45.1456581686221,3252889.61014791,0.0,1.0
2019-05-02,52.14,52.46,50.58,51.94,3576782,45.0937666075087,45.3705216001133,43.7445860185614,44.9207947371308,4135680.54989104,0.0,1.0
2019-05-03,52.72,52.87,52.12,52.25,1877973,45.5953850316045,45.7251139343879,45.0764694204709,45.1889011362165,2171420.12270262,0.0,1.0
2019-05-06,52.55,52.75,51.77,52.05,1722068,45.4483589417833,45.6213308121612,44.7737686473097,45.0159292658387,1991153.81736706,0.0,1.0
2019-05-07,52.3,52.69,51.95,52.41,2821627,45.232144103811,45.5694392510478,44.9294433306497,45.3272786325188,3262527.01533038,0.0,1.0
2019-05-08,52.51,53.14,52.13,52.19,2111966,45.4137645677077,45.958625959398,45.0851180139898,45.1370095751032,2441976.25357967,0.0,1.0
2019-05-09,52.51,52.72,52.03,52.08,1625914,45.4137645677077,45.5953850316045,44.9986320788009,45.0418750463953,1879975.04617155,0.0,1.0
2019-05-10,53.01,53.15,52.05,52.27,2742531,45.8461942436524,45.9672745529169,45.0159292658387,45.2061983232543,3171071.68235952,0.0,1.0
2019-05-13,51.96,52.61,51.69,52.44,1644747,44.9380919241686,45.5002505028967,44.7045798991585,45.3532244130755,1901750.84122869,0.0,1.0
2019-05-14,52.72,53.07,52.11,52.22,2068544,45.5953850316045,45.8980858047658,45.067820826952,45.1629553556598,2391769.24604122,0.0,1.0
2019-05-15,52.94,53.29,52.31,52.4,1922698,45.7856540890201,46.0883548621814,45.2407926973299,45.3186300389999,2223133.73359473,0.0,1.0
2019-05-16,53.6,53.88,53.01,53.1,2060559,46.3564612612671,46.5986218797961,45.8461942436524,45.9240315853224,2382536.53093841,0.0,1.0
2019-05-17,53.58,54.1,53.12,53.12,2419033,46.3391640742293,46.7888909372117,45.9413287723602,45.9413287723602,2797024.73554289,0.0,1.0
2019-05-20,53.14,53.79,52.92,53.55,1913676,45.958625959398,46.5207845381261,45.7683569019824,46.3132182936726,2212701.97959878,0.0,1.0
2019-05-21,53.63,53.89,53.46,53.53,2014488,46.3824070418238,46.607270473315,46.2353809520026,46.2959211066348,2329266.59762572,0.0,1.0
2019-05-22,54.21,54.28,53.62,53.63,2929272,46.8840254659196,46.9445656205518,46.3737584483049,46.3824070418238,3386992.3399694,0.0,1.0
2019-05-23,53.32,53.92,52.98,53.83,2095645,46.1143006427381,46.6332162538717,45.8202484630957,46.5553789122016,2423104.97703702,0.0,1.0
2019-05-24,53.24,53.71,52.96,53.41,2484157,46.0451118945869,46.4515957899749,45.8029512760579,46.1921379844081,2872324.84053423,0.0,1.0
2019-05-28,52.46,53.37,52.33,53.15,6276540,45.3705216001133,46.1575436103325,45.2580898843677,45.9672745529169,7257295.63574552,0.0,1.0
2019-05-29,53.19,53.2,52.48,53.0,2804768,46.0018689269925,46.0105175205114,45.3878187871511,45.8375456501335,3243033.67232244,0.0,1.0
2019-05-30,53.07,53.65,52.79,53.32,1658396,45.8980858047658,46.3997042288616,45.6559251862367,46.1143006427381,1917532.59807757,0.0,1.0
2019-05-31,52.66,52.74,52.07,52.45,2215984,45.8029512760579,45.8725341872255,45.289777306197,45.620296134243,2547733.58897068,0.3,1.0
2019-06-03,53.43,53.49,52.48,52.53,2436086,46.4726867960459,46.5248739794215,45.6463897259309,45.6898790454106,2800786.5254538,0.0,1.0
2019-06-04,53.9,54.02,53.49,53.99,2882682,46.8814863991554,46.9858607659068,46.5248739794215,46.9597671742189,3314241.32923395,0.0,1.0
2019-06-05,54.95,54.95,53.9,53.9,2239241,47.7947621082298,47.7947621082298,46.8814863991554,46.8814863991554,2574472.33802243,0.0,1.0
2019-06-06,54.99,55.19,54.75,54.94,1646539,47.8295535638136,48.0035108417326,47.6208048303109,47.7860642443339,1893038.35941513,0.0,1.0
2019-06-07,54.97,55.42,54.95,55.04,1311708,47.8121578360217,48.2035617113394,47.7947621082298,47.8730428832934,1508080.62265862,0.0,1.0
2019-06-10,54.83,55.33,54.67,55.27,1308050,47.6903877414785,48.1252809362758,47.5512219191433,48.0730937529001,1503874.99235242,0.0,1.0
2019-06-11,54.69,55.11,54.43,55.0,1819707,47.5686176469352,47.933927930565,47.3424731856406,47.8382514277096,2092130.92061362,0.0,1.0
2019-06-12,54.65,55.02,54.35,54.69,1578351,47.5338261913514,47.8556471555015,47.272890274473,47.5686176469352,1814642.09934975,0.0,1.0
2019-06-13,54.51,54.87,54.17,54.75,1649490,47.4120560968082,47.7251791970623,47.116328724346,47.6208048303109,1896431.14646642,0.0,1.0
2019-06-14,54.95,55.14,54.42,54.52,1606242,47.7947621082298,47.9600215222528,47.3337753217446,47.4207539607041,1846708.59330006,0.0,1.0
2019-06-17,54.53,55.04,54.45,55.04,1259512,47.4294518246001,47.8730428832934,47.3598689134325,47.8730428832934,1448070.48611887,0.0,1.0
2019-06-18,54.98,55.02,54.42,54.48,2420040,47.8208556999177,47.8556471555015,47.3337753217446,47.3859625051203,2782338.31771917,0.0,1.0
2019-06-19,55.25,55.39,54.94,55.05,1426058,48.0556980251083,48.1774681196515,47.7860642443339,47.8817407471893,1639549.68376141,0.0,1.0
2019-06-20,55.63,55.66,54.89,55.45,2114367,48.3862168531543,48.4123104448421,47.7425749248542,48.2296553030272,2430903.7544094,0.0,1.0
2019-06-21,55.72,55.8,55.36,55.54,4135324,48.4644976282178,48.5340805393854,48.1513745279637,48.3079360780907,4754413.32431848,0.0,1.0
2019-06-24,55.69,56.1,55.5,55.66,2002462,48.4384040365299,48.7950164562638,48.2731446225069,48.4123104448421,2302245.72832538,0.0,1.0
2019-06-25,56.03,56.31,55.59,55.59,2678894,48.7341314089921,48.9776715980787,48.3514253975705,48.3514253975705,3079944.72211533,0.0,1.0
2019-06-26,54.88,56.13,54.74,56.13,2161547,47.7338770609582,48.8211100479516,47.6121069664149,48.8211100479516,2485146.95775727,0.0,1.0
2019-06-27,55.4,55.46,54.61,54.88,2245521,48.1861659835475,48.2383531669231,47.4990347357676,47.7338770609582,2581692.50158801,0.0,1.0
2019-06-28,55.72,55.93,55.43,55.74,3479943,48.4644976282178,48.6471527700327,48.2122595752353,48.4818933560097,4000916.82467174,0.0,1.0
2019-07-01,55.89,55.99,55.23,55.98,2345952,48.6123613144489,48.6993399534083,48.0383022973164,48.6906420895124,2697158.78296636,0.0,1.0
2019-07-02,56.28,56.36,55.77,56.0,1854281,48.9515780063908,49.0211609175584,48.5079869476975,48.7080378173043,2131880.9102819,0.0,1.0
2019-07-03,57.16,57.23,56.36,56.44,1059850,49.7169900292342,49.7778750765058,49.0211609175584,49.090743828726,1218517.57245114,0.0,1.0
2019-07-05,56.95,57.18,56.64,57.17,1181716,49.5343348874193,49.7343857570261,49.2647011066449,49.7256878931301,1358627.83568115,0.0,1.0
2019-07-08,57.11,57.21,56.68,56.73,1850252,49.6735007097544,49.7604793487139,49.2994925622287,49.3429818817084,2127248.7384657,0.0,1.0
2019-07-09,57.08,57.19,56.74,57.11,1934265,49.6474071180666,49.743083620922,49.3516797456044,49.6735007097544,2223839.12089183,0.0,1.0
2019-07-10,57.17,57.38,56.69,57.11,1695132,49.7256878931301,49.908343034945,49.3081904261246,49.6735007097544,1948906.09956527,0.0,1.0
2019-07-11,56.86,57.34,56.48,57.27,1582768,49.4560541123558,49.8735515793612,49.1255352843098,49.8126665320896,1819720.35770472,0.0,1.0
2019-07-12,57.49,57.54,56.9,57.07,1995648,50.0040195378004,50.0475088572802,49.4908455679395,49.6387092541706,2294411.6209152,0.0,1.0
2019-07-15,57.72,57.78,57.45,57.68,1464757,50.2040704074072,50.2562575907829,49.9692280822166,50.1692789518234,1684042.21717301,0.0,1.0
2019-07-16,58.05,58.19,57.78,57.88,2292718,50.4910999159735,50.6128700105167,50.2562575907829,50.3432362297424,2635955.24996465,0.0,1.0
2019-07-17,57.66,58.08,57.48,57.95,1800930,50.1518832240315,50.5171935076613,49.9953216739045,50.404121277014,2070542.86149402,0.0,1.0
2019-07-18,57.9,58.11,57.65,57.71,1728370,50.3606319575343,50.5432870993492,50.1431853601356,50.1953725435113,1987120.07991449,0.0,1.0
2019-07-19,57.11,58.22,57.1,58.22,1962110,49.6735007097544,50.6389636022046,49.6648028458585,50.6389636022046,2255852.72829373,0.0,1.0
2019-07-22,57.04,57.49,56.97,57.09,1197827,49.6126156624828,50.0040195378004,49.5517306152112,49.6561049819625,1377150.77440811,0.0,1.0
2019-07-23,56.9,57.24,56.45,57.02,1730158,49.4908455679395,49.7865729404017,49.0994416926219,49.5952199346909,1989175.75705706,0.0,1.0
2019-07-24,57.53,57.56,56.75,56.86,1625422,50.0388109933842,50.0649045850721,49.3603776095003,49.4560541123558,1868759.98457204,0.0,1.0
2019-07-25,57.63,57.8,57.28,57.57,1619307,50.1257896323437,50.2736533185748,49.8213643959855,50.073602448968,1861729.52275618,0.0,1.0
2019-07-26,58.14,58.14,57.48,57.63,1519093,50.569380691037,50.569380691037,49.9953216739045,50.1257896323437,1746512.72792142,0.0,1.0
2019-07-29,57.75,58.24,57.47,58.08,1916829,50.2301639990951,50.6563593299965,49.9866238100085,50.5171935076613,2203792.81962914,0.0,1.0
2019-07-30,57.77,57.82,57.24,57.45,1491058,50.247559726887,50.2910490463667,49.7865729404017,49.9692280822166,1714280.67608044,0.0,1.0
2019-07-31,57.63,58.07,57.19,57.75,2214308,50.1257896323437,50.5084956437654,49.743083620922,50.2301639990951,2545806.67907642,0.0,1.0
2019-08-01,56.9,57.93,56.22,57.6,3023159,49.4908455679395,50.3867255492221,48.8993908230151,50.0996960406559,3475748.80012626,0.0,1.0
2019-08-02,57.48,58.5,56.58,57.8,3463858,49.9953216739045,50.8825037912911,49.2125139232692,50.2736533185748,3982423.77834171,0.0,1.0
2019-08-05,56.56,57.55,56.05,57.19,2953606,49.1951181954773,50.0562067211761,48.751527136784,49.743083620922,3395783.18922218,0.0,1.0
2019-08-06,57.62,57.66,56.19,56.5,2002032,50.1170917684477,50.1518832240315,48.8732972313273,49.1429310121017,2301751.3540685,0.0,1.0
2019-08-07,58.01,58.39,56.51,57.04,1947668,50.4563084603897,50.7868272884357,49.1516288759976,49.6126156624828,2239248.65150801,0.0,1.0
2019-08-08,58.7,58.91,58.17,58.39,2107834,51.05646106921,51.2391162110249,50.5954742827248,50.7868272884357,2423392.71482755,0.0,1.0
2019-08-09,58.6,59.04,58.4,58.75,1402244,50.9694824302506,51.3521884416722,50.7955251523316,51.0999503886898,1612170.54759086,0.0,1.0
2019-08-12,57.97,58.68,57.85,58.35,1827058,50.4215170048059,51.0390653414181,50.3171426380545,50.7520358328519,2100582.42099112,0.0,1.0
2019-08-13,58.9,59.17,57.88,57.91,1539511,51.230418347129,51.4652606723196,50.3432362297424,50.3693298214302,1769987.45717019,0.0,1.0
2019-08-14,57.25,58.64,57.04,58.19,2008082,49.7952708042977,51.0042738858344,49.6126156624828,50.6128700105167,2308707.08489204,0.0,1.0
2019-08-15,57.89,58.05,57.18,57.41,1461266,50.3519340936383,50.4910999159735,49.7343857570261,49.9344366266328,1680028.58803169,0.0,1.0
2019-08-16,58.47,58.65,57.98,58.11,1768862,50.8564101996033,51.0129717497303,50.4302148687018,50.5432870993492,2033674.03900653,0.0,1.0
2019-08-19,59.12,59.26,58.76,59.0,1258391,51.4217713528398,51.5435414473831,51.1086482525857,51.3173969860885,1446781.66392826,0.0,1.0
2019-08-20,58.54,59.3,58.51,58.89,1634617,50.9172952468749,51.5783329029669,50.891201655187,51.221720483233,1879331.54571625,0.0,1.0
2019-08-21,58.88,58.95,58.45,58.72,1436926,51.2130226193371,51.2739076666087,50.8390144718114,51.0738567970019,1652044.70567715,0.0,1.0
2019-08-22,59.48,59.68,59.01,59.19,1200590,51.7348944530939,51.9088517310129,51.3260948499844,51.4826564001115,1380327.41643545,0.0,1.0
2019-08-23,58.1,59.81,57.86,59.36,1856634,50.5345892354532,52.0219239616602,50.3258405019505,51.6305200863425,2134586.17220385,0.0,1.0
2019-08-26,58.57,58.6,57.96,58.31,1086833,50.9433888385627,50.9694824302506,50.4128191409099,50.7172443772681,1249540.13192413,0.0,1.0
2019-08-27,58.55,59.1,58.27,58.84,1677038,50.9259931107708,51.4043756250479,50.6824529216843,51.1782311637533,1928103.2907188,0.0,1.0
2019-08-28,58.41,58.7,58.03,58.3,1225803,50.8042230162276,51.05646106921,50.4737041881816,50.7085465133721,1409314.99350222,0.0,1.0
2019-08-29,58.66,58.89,58.22,58.85,2438418,51.0216696136262,51.221720483233,50.6389636022046,51.1869290276492,2803467.64351669,0.0,1.0
2019-08-30,58.28,58.75,58.06,58.75,1843440,50.9520867024587,51.3629906274785,50.7597486950026,51.3629906274785,2108562.96872363,0.3,1.0
2019-09-03,58.85,58.89,58.0,58.15,1794108,51.450416994504,51.4853875413142,50.7072928747873,50.8384324253255,2052136.05579287,0.0,1.0
2019-09-04,59.71,59.76,58.74,59.25,1877048,52.2022837509233,52.245996934436,51.354247990776,51.800122462606,2147004.46085403,0.0,1.0
2019-09-05,59.99,60.46,59.75,60.26,2182224,52.4470775785946,52.8579815036145,52.2372542977335,52.6831287695635,2496070.77846849,0.0,1.0
2019-09-06,60.32,60.77,59.99,60.04,1889839,52.7355845897788,53.1290032413935,52.4470775785946,52.4907907621074,2161635.05850459,0.0,1.0
2019-09-09,60.3,60.68,59.86,60.68,1837814,52.7180993163737,53.0503195110706,52.3334233014615,53.0503195110706,2102127.83914955,0.0,1.0
2019-09-10,59.3,60.19,59.13,60.17,2259320,51.8438356461187,52.6219303126456,51.6952108221754,52.6044450392405,2584254.70126322,0.0,1.0
2019-09-11,59.04,59.35,58.59,59.27,1537124,51.6165270918524,51.8875488296315,51.2231084402377,51.8176077360111,1758192.69666295,0.0,1.0
2019-09-12,59.93,60.05,58.95,59.3,1815779,52.3946217583793,52.4995333988099,51.5378433615295,51.8438356461187,2076923.77228769,0.0,1.0
2019-09-13,60.32,60.51,59.69,60.04,1897332,52.7355845897788,52.9016946871272,52.1847984775182,52.4907907621074,2170205.69943928,0.0,1.0
2019-09-16,60.03,60.23,59.63,60.06,877842,52.4820481254048,52.6569008594558,52.1323426573029,52.5082760355125,1004092.96401851,0.0,1.0
2019-09-17,60.73,60.75,59.75,59.95,1547264,53.0940326945833,53.1115179679884,52.2372542977335,52.4121070317845,1769791.02831619,0.0,1.0
2019-09-18,60.82,60.83,60.33,60.71,1413158,53.1727164249063,53.1814590616088,52.7443272264813,53.0765474211782,1616397.94501342,0.0,1.0
2019-09-19,60.64,61.23,60.58,60.78,1285356,53.0153489642604,53.5311645297108,52.9628931440451,53.1377458780961,1470215.50103433,0.0,1.0
2019-09-20,60.44,60.94,60.18,60.79,2383797,52.8404962302094,53.2776280653368,52.6131876759431,53.1464885147986,2726633.94477416,0.0,1.0
2019-09-23,60.19,60.51,60.14,60.25,1667930,52.6219303126456,52.9016946871272,52.5782171291329,52.6743861328609,1907811.1749898,0.0,1.0
2019-09-24,60.55,60.78,60.15,60.34,2291026,52.9366652339374,53.1377458780961,52.5869597658354,52.7530698631839,2620520.64834387,0.0,1.0
2019-09-25,60.35,60.73,60.17,60.54,1793929,52.7618124998864,53.0940326945833,52.6044450392405,52.9279225972349,2051931.31206842,0.0,1.0
2019-09-26,60.61,60.82,60.18,60.5,1489069,52.9891210541527,53.1727164249063,52.6131876759431,52.8929520504247,1703226.4414759,0.0,1.0
2019-09-27,60.45,60.8,60.1,60.8,1464571,52.8492388669119,53.1552311515012,52.5432465823227,53.1552311515012,1675205.14671838,0.0,1.0
2019-09-30,60.61,60.73,60.27,60.59,1698682,52.9891210541527,53.0940326945833,52.691871406266,52.9716357807476,1942985.91808651,0.0,1.0
2019-10-01,59.45,60.78,59.43,60.76,1418692,51.974975196657,53.1377458780961,51.9574899232519,53.120260604691,1622727.84317605,0.0,1.0
2019-10-02,58.07,59.2,57.86,59.13,2071158,50.7684913317051,51.7564092790932,50.5848959609516,51.6952108221754,2369031.3008157,0.0,1.0
2019-10-03,58.21,58.26,57.41,57.92,1659253,50.8908882455408,50.9346014290536,50.1914773093369,50.6373517811669,1897886.25154255,0.0,1.0
2019-10-04,59.51,59.59,58.18,58.25,1283085,52.0274310168723,52.0973721104927,50.8646603354332,50.925858792351,1467617.88651909,0.0,1.0
2019-10-07,58.94,59.53,58.93,59.42,1342790,51.5291007248269,52.0449162902774,51.5203580881244,51.9487472865493,1535909.64109079,0.0,1.0
2019-10-08,57.82,58.57,57.81,58.57,2360160,50.5499254141414,51.2056231668326,50.5411827774388,51.2056231668326,2699597.47876945,0.0,1.0
2019-10-09,58.08,58.37,57.72,58.17,1392760,50.7772339684077,51.0307704327816,50.4624990471159,50.8559176987306,1593066.31098355,0.0,1.0
2019-10-10,58.36,58.77,58.18,58.18,1388989,51.0220277960791,51.3804759008836,50.8646603354332,50.8646603354332,1588752.96693381,0.0,1.0
2019-10-11,58.64,59.33,58.59,58.95,2026254,51.2668216237505,51.8700635562264,51.2231084402377,51.5378433615295,2317669.2214708,0.0,1.0
2019-10-14,59.17,59.26,58.56,58.64,1571670,51.7301813689856,51.8088650993085,51.1968805301301,51.2668216237505,1797707.09166225,0.0,1.0
2019-10-15,59.49,59.73,59.23,59.26,1586369,52.0099457434672,52.2197690243284,51.7826371892009,51.8088650993085,1814520.0972807,0.0,1.0
2019-10-16,58.9,59.41,58.43,59.33,2286801,51.4941301780167,51.9400046498468,51.0832262529969,51.8700635562264,2615688.01015502,0.0,1.0
2019-10-17,58.63,59.35,58.31,59.34,2607334,51.2580789870479,51.8875488296315,50.9783146125663,51.8788061929289,2982319.96674373,0.0,1.0
2019-10-18,59.0,59.33,58.32,58.79,2292161,51.5815565450422,51.8700635562264,50.9870572492689,51.3979611742887,2621818.88369164,0.0,1.0
2019-10-21,59.76,59.78,59.21,59.54,1252809,52.245996934436,52.2634822078411,51.7651519157958,52.0536589269799,1432987.60159467,0.0,1.0
2019-10-22,57.5,59.46,57.33,59.26,2929402,50.2701610396598,51.9837178333595,50.1215362157165,51.8088650993085,3350707.68655608,0.0,1.0
2019-10-23,57.87,57.96,57.46,57.59,1820503,50.5936385976541,50.6723223279771,50.2351904928496,50.3488447699828,2082327.17650169,0.0,1.0
2019-10-24,57.49,58.22,57.3,58.09,1426924,50.2614184029573,50.8996308822434,50.0953083056088,50.7859766051102,1632143.76686141,0.0,1.0
2019-10-25,56.8,57.54,56.64,57.5,1770938,49.6581764704813,50.30513158647,49.5182942832406,50.2701610396598,2025633.75358324,0.0,1.0
2019-10-28,56.46,57.06,56.44,56.96,2409077,49.3609268225947,49.8854850247476,49.3434415491896,49.7980586577221,2755549.70652899,0.0,1.0
2019-10-29,56.81,57.2,56.37,56.56,2289483,49.6669191071839,50.0078819385833,49.2822430922717,49.4483531896202,2618755.73456271,0.0,1.0
2019-10-30,56.94,57.21,56.43,56.8,1663477,49.780573384317,50.0166245752859,49.334698912487,49.6581764704813,1902717.74591171,0.0,1.0
2019-10-31,57.08,57.08,56.41,56.86,1654149,49.9029702981527,49.9029702981527,49.3172136390819,49.7106322906966,1892048.19584647,0.0,1.0
2019-11-01,57.52,57.59,57.06,57.31,1475084,50.2876463130649,50.3488447699828,49.8854850247476,50.1040509423114,1687230.12311587,0.0,1.0
2019-11-04,57.53,57.97,57.3,57.7,2545181,50.2963889497675,50.6810649646796,50.0953083056088,50.4450137737108,2911228.14157172,0.0,1.0
2019-11-05,60.39,61.22,59.23,59.33,5431330,52.7967830466966,53.5224218930082,51.7826371892009,51.8700635562264,6212462.19509054,0.0,1.0
2019-11-06,61.08,61.1,59.54,60.37,2757430,53.4000249791725,53.4175102525776,52.0536589269799,52.7792977732915,3154002.7268843,0.0,1.0
2019-11-07,61.0,61.63,60.86,61.14,2051314,53.3300838855521,53.8808699978128,53.2076869717165,53.4524807993878,2346333.34289391,0.0,1.0
2019-11-08,61.09,61.17,60.64,60.98,2338255,53.4087676158751,53.4787087094955,53.0153489642604,53.312598612147,2674542.10846725,0.0,1.0
2019-11-11,61.35,61.75,60.7,60.76,1714599,53.6360761701414,53.9857816382434,53.0678047844757,53.120260604691,1961192.09608697,0.0,1.0
2019-11-12,61.65,61.7,61.1,61.34,1781341,53.8983552712179,53.9420684547306,53.4175102525776,53.6273335334388,2037532.90981487,0.0,1.0
2019-11-13,61.49,61.72,61.13,61.34,1438372,53.7584730839771,53.9595537281357,53.4437381626853,53.6273335334388,1645238.21466874,0.0,1.0
2019-11-14,61.62,61.72,61.28,61.51,1205548,53.8721273611102,53.9595537281357,53.5748777132235,53.7759583573822,1378929.53924122,0.0,1.0
2019-11-15,62.0,62.07,61.69,61.91,2519466,54.2043475558071,54.2655460127249,53.9333258180281,54.1256638254842,2881814.81825188,0.0,1.0
2019-11-18,62.03,62.06,61.77,61.82,1478825,54.2305754659147,54.2568033760224,54.0032669116485,54.0469800951612,1691509.15257493,0.0,1.0
2019-11-19,62.15,62.5,61.92,61.93,1848744,54.3354871063453,54.6414793909346,54.1344064621867,54.1431490988893,2114629.78835764,0.0,1.0
2019-11-20,61.9,62.05,61.48,61.98,1624299,54.1169211887816,54.2480607393198,53.7497304472745,54.186862282402,1857905.17810985,0.0,1.0
2019-11-21,61.63,61.95,61.37,61.91,1390274,53.8808699978128,54.1606343722944,53.6535614435465,54.1256638254842,1590222.77523503,0.0,1.0
2019-11-22,61.59,61.93,61.4,61.68,1307369,53.8458994510026,54.1431490988893,53.6797893536541,53.9245831813255,1495394.40386302,0.0,1.0
2019-11-25,61.85,62.08,61.73,61.73,1315274,54.0732080052689,54.2742886494275,53.9682963648383,53.9682963648383,1504436.29850985,0.0,1.0
2019-11-26,62.59,62.6,61.78,62.0,4414150,54.7201631212575,54.7289057579601,54.012009548351,54.2043475558071,5048991.68315292,0.0,1.0
2019-11-27,62.52,62.75,62.25,62.67,1584172,54.6589646643397,54.8600453084983,54.4229134733708,54.7901042148779,1812007.1254225,0.0,1.0
2019-11-29,61.86,62.36,61.74,62.16,903938,54.3442297430479,54.7834815191799,54.2388093167762,54.6077808087271,1028952.01467371,0.3,1.0
2019-12-02,61.45,62.07,61.42,61.97,1489717,53.9840432866197,54.5287154890233,53.9576881800518,54.4408651337969,1695743.85460471,0.0,1.0
2019-12-03,60.3,61.12,60.24,61.09,2134338,52.9737642015161,53.6941371143726,52.9210539883803,53.6677820078047,2429515.50338038,0.0,1.0
2019-12-04,60.8,61.17,60.07,60.07,1377180,53.4130159776481,53.7380622919858,52.7717083844954,52.7717083844954,1567643.06353792,0.0,1.0
2019-12-05,60.52,60.86,60.3,60.3,1603918,53.1670349830142,53.4657261907839,52.9737642015161,52.9737642015161,1825738.77574726,0.0,1.0
2019-12-06,60.84,61.15,60.64,60.92,1758601,53.4481561197387,53.7204922209405,53.2724554092859,53.5184364039198,2001814.33013901,0.0,1.0
2019-12-09,61.04,61.22,60.63,60.83,1577611,53.6238568301914,53.781987469599,53.2636703737632,53.439371084216,1795793.53542102,0.0,1.0
2019-12-10,61.17,61.36,60.88,61.08,1365490,53.7380622919858,53.9049779669159,53.4832962618292,53.658996972282,1554336.34443601,0.0,1.0
2019-12-11,60.92,61.32,60.84,61.09,1640313,53.5184364039198,53.8698378248254,53.4481561197387,53.6677820078047,1867167.17965776,0.0,1.0
2019-12-12,61.28,61.69,60.84,60.91,1485482,53.8346976827348,54.194884139163,53.4481561197387,53.5096513683971,1690923.156966,0.0,1.0
2019-12-13,61.07,61.4,60.74,60.95,1234773,53.6502119367594,53.9401181090065,53.3603057645123,53.5447915104877,1405541.27165215,0.0,1.0
2019-12-16,61.06,61.64,60.81,61.42,1745008,53.6414269012367,54.1509589615498,53.4218010131707,53.9576881800518,1986341.42742283,0.0,1.0
2019-12-17,60.89,61.6,60.85,61.1,2260226,53.4920812973519,54.1158188194593,53.4569411552613,53.6765670433273,2572813.72872686,0.0,1.0
2019-12-18,60.91,61.31,60.64,61.06,1926705,53.5096513683971,53.8610527893027,53.2724554092859,53.6414269012367,2193166.99976316,0.0,1.0
2019-12-19,60.78,61.08,60.5,60.77,1724940,53.3954459066028,53.658996972282,53.1494649119689,53.3866608710802,1963498.03658134,0.0,1.0
2019-12-20,60.91,61.45,60.8,61.29,2973625,53.5096513683971,53.9840432866197,53.4130159776481,53.8434827182574,3384875.32843415,0.0,1.0
2019-12-23,60.1,61.05,59.89,61.05,1421072,52.7980634910633,53.6326418657141,52.6135777450879,53.6326418657141,1617605.29748323,0.0,1.0
2019-12-24,60.06,60.18,59.93,60.03,495322,52.7629233489728,52.8683437752445,52.6487178871785,52.7365682424049,563824.697946331,0.0,1.0
2019-12-26,60.27,60.54,60.07,60.37,1254204,52.9474090949482,53.1846050540595,52.7717083844954,53.0352594501746,1427659.56582401,0.0,1.0
2019-12-27,60.56,60.68,60.24,60.37,965532,53.2021751251048,53.3075955513764,52.9210539883803,53.0352594501746,1099064.42325904,0.0,1.0
2019-12-30,60.69,60.75,60.44,60.7,771320,53.3163805868991,53.3690908000349,53.0967546988331,53.3251656224217,877993.034874211,0.0,1.0
2019-12-31,60.77,60.87,60.45,60.6,1106172,53.3866608710802,53.4745112263066,53.1055397343557,53.2373152671953,1259154.84023865,0.0,1.0
2020-01-02,60.95,61.01,60.23,60.96,1611958,53.5447915104877,53.5975017236235,52.9122689528577,53.5535765460103,1834890.70231521,0.0,1.0
2020-01-03,60.64,60.77,60.29,60.3,1326846,53.2724554092859,53.3866608710802,52.9649791659935,52.9737642015161,1510347.905345,0.0,1.0
2020-01-06,60.48,60.83,60.32,60.52,2048532,53.1318948409236,53.439371084216,52.9913342725614,53.1670349830142,2331842.59155336,0.0,1.0
2020-01-07,59.94,60.49,59.84,60.09,1430164,52.6575029227011,53.1406798764463,52.5696525674747,52.7892784555407,1627954.71494042,0.0,1.0
2020-01-08,60.26,60.83,59.94,60.06,1656128,52.9386240594256,53.439371084216,52.6575029227011,52.7629233489728,1885169.38347269,0.0,1.0
2020-01-09,60.62,60.63,60.11,60.51,1774875,53.2548853382406,53.2636703737632,52.806848526586,53.1582499474916,2020339.01334383,0.0,1.0
2020-01-10,59.76,60.62,59.74,60.6,2479847,52.4993722832936,53.2548853382406,52.4818022122483,53.2373152671953,2822808.16464465,0.0,1.0
2020-01-13,59.5,59.98,59.13,59.82,2715459,52.270961359705,52.6926430647917,51.9459150453673,52.5520824964294,3091005.14505846,0.0,1.0
2020-01-14,59.76,60.23,59.35,59.39,2348559,52.4993722832936,52.9122689528577,52.1391858268654,52.1743259689559,2673363.12294656,0.0,1.0
2020-01-15,59.6,60.05,59.54,59.56,1639806,52.3588117149314,52.7541383134501,52.3061015017955,52.3236715728408,1866590.0619003,0.0,1.0
2020-01-16,60.27,60.47,59.83,59.83,2772469,52.9474090949482,53.123109805401,52.5608675319521,52.5608675319521,3155899.58954088,0.0,1.0
2020-01-17,61.22,61.22,60.53,60.55,2080528,53.781987469599,53.781987469599,53.1758200185368,53.1933900895821,2368263.61673595,0.0,1.0
2020-01-21,60.49,61.32,60.39,61.06,1460037,53.1406798764463,53.8698378248254,53.0528295212199,53.6414269012367,1661959.13065736,0.0,1.0
2020-01-22,59.9,60.49,59.58,60.49,2218537,52.6223627806105,53.1406798764463,52.3412416438861,53.1406798764463,2525359.16819314,0.0,1.0
2020-01-23,58.81,59.31,58.38,59.3,2668211,51.6647939086428,52.1040456847748,51.2870373811693,52.0952606492522,3037222.77858056,0.0,1.0
2020-01-24,58.98,59.05,58.49,58.81,2077766,51.8141395125277,51.8756347611862,51.3836727719184,51.6647939086428,2365119.63400204,0.0,1.0
2020-01-27,58.09,58.77,58.06,58.24,2261704,51.0322713510128,51.6296537665523,51.0059162444449,51.1640468838524,2574496.13512828,0.0,1.0
2020-01-28,58.68,58.96,58.15,58.23,2653753,51.5505884468485,51.7965694414824,51.0849815641486,51.1552618483298,3020765.24694879,0.0,1.0
2020-01-29,58.52,59.01,58.33,58.84,1585824,51.4100278784863,51.8404946190956,51.2431122035561,51.6911490152108,1805142.38777208,0.0,1.0
2020-01-30,59.52,59.64,58.06,58.23,2759486,52.2885314307503,52.3939518570219,51.0059162444449,51.1552618483298,3141121.04941256,0.0,1.0
2020-01-31,59.28,59.64,58.91,59.2,2946621,52.0776905782069,52.3939518570219,51.7526442638692,52.0074102940258,3354136.69347882,0.0,1.0
2020-02-03,60.14,60.41,59.41,59.57,2855474,52.8332036331539,53.0703995922652,52.1918960400012,52.3324566083634,3250384.12496033,0.0,1.0
2020-02-04,57.72,60.25,57.68,59.39,4980001,50.7072250366751,52.9298390239029,50.6720848945846,52.1743259689559,5668731.77366931,0.0,1.0
2020-02-05,59.41,59.81,58.17,58.22,2841242,52.1918960400012,52.5432974609068,51.1025516351939,51.1464768128071,3234183.84897588,0.0,1.0
2020-02-06,59.62,59.91,59.2,59.6,2142574,52.3763817859766,52.6311478161332,52.0074102940258,52.3588117149314,2438890.53661591,0.0,1.0
2020-02-07,59.81,59.92,59.2,59.43,2156365,52.5432974609068,52.6399328516558,52.0074102940258,52.2094661110465,2454588.82259831,0.0,1.0
2020-02-10,59.0,59.87,58.73,59.79,2967479,51.831709583573,52.5960076740426,51.5945136244617,52.5257273898615,3377879.34078656,0.0,1.0
2020-02-11,59.48,59.75,58.97,59.11,1750107,52.2533912886597,52.490587247771,51.8053544770051,51.928344974322,1992145.6156778,0.0,1.0
2020-02-12,58.9,59.91,58.9,59.6,1927181,51.7438592283466,52.6311478161332,51.7438592283466,52.3588117149314,2193708.83024156,0.0,1.0
2020-02-13,59.24,59.33,58.61,58.93,1457409,52.0425504361163,52.1216157558201,51.4890931981901,51.7702143349145,1658967.68003292,0.0,1.0
2020-02-14,59.1,59.43,58.78,59.17,2059785,51.9195599387994,52.2094661110465,51.6384388020749,51.9810551874579,2344651.87385051,0.0,1.0
2020-02-18,58.53,58.95,58.04,58.8,2071222,51.4188129140089,51.7877844059598,50.9883461733996,51.6560088731202,2357670.60322335,0.0,1.0
2020-02-19,58.09,58.71,58.06,58.7,1587600,51.0322713510128,51.5769435534164,51.0059162444449,51.5681585178938,1807164.00737216,0.0,1.0
2020-02-20,58.08,58.11,57.34,57.89,2048856,51.0234863154902,51.0498414220581,50.3733936868148,50.85657064056,2332211.40053446,0.0,1.0
2020-02-21,58.05,58.31,57.73,57.91,2380306,50.9971312089222,51.2255421325109,50.7160100721978,50.8741407116053,2709500.71159739,0.0,1.0
2020-02-24,56.59,57.82,56.37,57.17,1988439,49.7145160226169,50.7950753919015,49.5212452411188,50.22404808293,2263438.7702539,0.0,1.0
2020-02-25,55.27,56.77,55.04,56.64,2534416,48.5548913336285,49.8726466620244,48.3528355166078,49.7584412002301,2884924.02047627,0.0,1.0
2020-02-26,54.45,55.89,54.44,55.55,2869819,47.834518420772,49.0995635360321,47.8257333852494,48.8008723282624,3266713.02876844,0.0,1.0
2020-02-27,51.96,54.48,51.96,53.86,3370777,45.6470445756348,47.8608735273399,45.6470445756348,47.3162013249363,3836953.18170693,0.0,1.0
2020-02-28,49.95,51.06,48.93,50.44,4905133,44.16676609007,45.1482497809605,43.2648621579004,44.600033665328,5547415.28619832,0.325,1.0
2020-03-02,53.12,53.12,49.92,50.12,3819411,46.9697420361265,46.9697420361265,44.1402395038298,44.3170834120983,4319527.92425282,0.0,1.0
2020-03-03,51.58,54.23,50.92,54.19,3937832,45.6080439424587,47.951225727017,45.0244590451725,47.9158569453633,4453455.07069449,0.0,1.0
2020-03-04,53.9,54.07,51.76,52.53,2835564,47.6594332783739,47.8097506004021,45.7672034599004,46.4480525067343,3206855.16143877,0.0,1.0
2020-03-05,51.7,52.75,51.08,52.05,2488502,45.7141502874198,46.6425808058297,45.1659341717873,46.0236271268898,2814348.56802763,0.0,1.0
2020-03-06,50.96,51.21,49.59,49.76,2803917,45.0598278268262,45.2808827121619,43.8484470551867,43.9987643772149,3171064.27634711,0.0,1.0
2020-03-09,46.62,48.05,45.28,47.45,2911465,41.2223150173987,42.4867489615188,40.0374608319994,41.9562172367132,3292694.70292271,0.0,1.0
2020-03-10,48.3,48.84,46.41,48.54,2534244,42.7078038468545,43.1852823991796,41.0366289137167,42.9200165367768,2866080.06440526,0.0,1.0
2020-03-11,45.13,47.03,44.24,46.68,3424134,39.904827900798,41.5848450293492,39.117872509003,41.2753681898793,3872493.01774109,0.0,1.0
2020-03-12,40.18,43.5,36.57,41.98,3920269,35.5279411711514,38.4635500484093,32.3359086269041,37.1195363455684,4433592.35653945,0.0,1.0
2020-03-13,42.52,43.02,38.54,42.59,4190445,37.5970148978935,38.0391246685648,34.0778211233493,37.6589102657875,4739145.43172902,0.0,1.0
2020-03-16,33.5,37.12,32.35,36.5,6290767,29.6213546349819,32.8222293746426,28.6045021624378,32.2740132590101,7114485.38046001,0.0,1.0
2020-03-17,33.31,35.36,30.91,34.46,7305473,29.4533529221268,31.2660029818794,27.3312260229042,30.4702053946709,8262057.84697562,0.0,1.0
2020-03-18,26.25,31.21,19.04,31.21,8205731,23.210762960247,27.596491885307,16.8355400671658,27.596491885307,9280196.39504809,0.0,1.0
2020-03-19,33.52,34.24,25.43,25.98,7880290,29.6390390258088,30.2756770955755,22.485702936346,22.9720236840845,8912141.87376279,0.0,1.0
2020-03-20,31.27,35.32,31.22,34.11,6196120,27.6495450577876,31.2306342002257,27.6053340807205,30.160728555201,7007445.22179503,0.0,1.0
2020-03-23,30.71,31.64,28.84,31.43,4187416,27.1543821146357,27.9767062880844,25.5008915723247,27.7910201844024,4735719.81189325,0.0,1.0
2020-03-24,34.63,34.71,31.21,31.32,4384706,30.6205227166992,30.6912602800066,27.596491885307,27.6937560348547,4958843.13226277,0.0,1.0
2020-03-25,33.21,35.7,31.54,34.48,5510679,29.3649309679925,31.566637625936,27.8882843339501,30.4878897854978,6232251.99437652,0.0,1.0
2020-03-26,34.94,35.12,32.4,33.7,5248842,30.8946307745155,31.0537902919572,28.6487131395049,29.7981985432505,5936129.83493816,0.0,1.0
2020-03-27,35.13,36.36,32.08,33.5,4686512,31.0626324873706,32.1502225232222,28.3657628862752,29.6213546349819,5300167.86654956,0.0,1.0
2020-03-30,35.84,36.41,33.0,34.97,3366574,31.6904283617239,32.1944335002893,29.1792448643105,30.9211573607557,3807396.06239379,0.0,1.0
2020-03-31,35.24,35.73,34.75,35.3,3949628,31.1598966369183,31.5931642121762,30.7266290616603,31.2129498093988,4466795.64896546,0.0,1.0
2020-04-01,33.46,34.73,33.23,34.09,4283900,29.5859858533282,30.7089446708335,29.3826153588194,30.1430441643741,4844837.50890036,0.0,1.0
2020-04-02,33.27,34.86,32.79,33.16,4423699,29.4179841404731,30.823893211208,28.9935587606286,29.3207199909254,5002941.90884125,0.0,1.0
2020-04-03,32.15,33.31,32.02,32.9,3300695,28.4276582541692,29.4533529221268,28.3127097137947,29.0908229101763,3732890.81011226,0.0,1.0
2020-04-06,33.95,34.27,32.73,34.05,4111790,30.0192534285861,30.3022036818158,28.940505588148,30.1076753827204,4650191.27914318,0.0,1.0
2020-04-07,36.92,37.64,35.17,36.0,6481579,32.6453854663741,33.2820235361409,31.0980012690243,31.8319034883388,7330282.46600082,0.0,1.0
2020-04-08,38.7,39.37,37.25,37.27,4295398,34.2192962499642,34.8117233426638,32.9371779150172,32.9548623058441,4857841.06679792,0.0,1.0
2020-04-09,41.88,42.05,39.72,39.74,4670727,37.0311143914341,37.1814317134624,35.1212001821338,35.1388845729606,5282315.96522647,0.0,1.0
2020-04-13,40.93,41.75,40.2,41.73,3109755,36.1911058271585,36.9161658510595,35.5456255619783,36.8984814602327,3516948.96414259,0.0,1.0
2020-04-14,41.23,42.9,40.82,41.9,3887771,36.4563716895613,37.9330183236037,36.0938416776108,37.048798782261,4396839.04078412,0.0,1.0
2020-04-15,38.73,39.83,38.55,39.37,3216801,34.2458228362045,35.2184643316815,34.0866633187628,34.8117233426638,3638011.6584113,0.0,1.0
2020-04-16,37.42,38.69,37.33,38.46,4114937,33.0874952370455,34.2104540545507,33.0079154783246,34.0070835600419,4653750.34999928,0.0,1.0
2020-04-17,40.01,40.25,38.96,39.05,3062702,35.3776238491232,35.5898365390454,34.4491933307133,34.5287730894341,3463734.80431013,0.0,1.0
2020-04-20,38.64,39.31,38.03,38.81,1756346,34.1662430774836,34.7586701701833,33.6268691572645,34.3165603995119,1986323.43878408,0.0,1.0
2020-04-21,36.76,38.07,36.66,37.03,2668764,32.5039103397593,33.6622379389182,32.415488385625,32.7426496159218,3018214.22759704,0.0,1.0
2020-04-22,35.68,37.74,35.66,37.74,3066175,31.5489532351091,33.3704454902751,31.5312688442822,33.3704454902751,3467662.56188346,0.0,1.0
2020-04-23,35.93,36.94,35.74,36.18,2370769,31.7700081204448,32.6630698572009,31.6020064075897,31.9910630057805,2681199.50889101,0.0,1.0
2020-04-24,36.04,36.42,35.39,36.21,2819277,31.8672722699925,32.2032756957027,31.2925295681197,32.0175895920207,3188435.52780879,0.0,1.0
2020-04-27,38.03,38.32,36.02,36.02,2666404,33.6268691572645,33.8832928242539,31.8495878791656,31.8495878791656,3015545.20719017,0.0,1.0
2020-04-28,39.34,40.67,38.44,39.28,4165478,34.7851967564235,35.9612087464094,33.9893991692151,34.732143583943,4710909.23151784,0.0,1.0
2020-04-29,41.15,41.5,39.87,40.55,3655079,36.3856341262539,36.6951109657239,35.2538331133352,35.8551024014482,4133678.1524298,0.0,1.0
2020-04-30,37.99,40.84,36.63,37.21,4924550,33.5915003756108,36.1115260684376,32.3889617993847,32.9018091333635,5569374.76468996,0.0,1.0
2020-05-01,35.69,37.24,35.51,36.81,2819767,31.5577954305225,32.9283357196038,31.3986359130808,32.5481213168264,3188989.68882548,0.0,1.0
2020-05-04,35.39,35.53,34.26,35.23,3513932,31.2925295681197,31.4163203039077,30.2933614864024,31.1510544415049,3974049.24422262,0.0,1.0
2020-05-05,35.16,36.56,35.15,35.74,3239615,31.0891590736109,32.3270664314907,31.0803168781974,31.6020064075897,3663812.94297165,0.0,1.0
2020-05-06,33.53,35.53,33.48,35.42,2335521,29.6478812212222,31.4163203039077,29.6036702441551,31.31905615436,2641336.10579717,0.0,1.0
2020-05-07,34.91,35.69,34.03,34.03,2627957,30.8681041882752,31.5577954305225,30.0899909918936,30.0899909918936,2972063.92431599,0.0,1.0
2020-05-08,36.35,36.46,35.22,35.71,2099921,32.1413803278087,32.2386444773564,31.1422122460914,31.5754798213494,2374886.44144998,0.0,1.0
2020-05-11,34.93,36.09,34.63,36.09,2879817,30.885788579102,31.9114832470596,30.6205227166992,31.9114832470596,3256902.6868902,0.0,1.0
2020-05-12,34.15,35.63,34.13,35.04,2898950,30.1960973368547,31.504742258042,30.1784129460278,30.9830527286497,3278540.97818033,0.0,1.0
2020-05-13,32.07,33.85,31.9,33.64,3783576,28.3569206908618,29.9308314744519,28.2066033688335,29.7451453707699,4279000.6588798,0.0,1.0
2020-05-14,33.3,33.34,30.27,31.57,3599216,29.4445107267134,29.4798795083671,26.7653255164448,27.9148109201904,4070500.40370557,0.0,1.0
2020-05-15,33.25,33.44,32.32,33.0,4531734,29.4002997496462,29.5683014625013,28.5779755761975,29.1792448643105,5125123.10361098,0.0,1.0
2020-05-18,35.25,35.73,34.67,35.12,3159453,31.1687388323317,31.5931642121762,30.6558914983529,31.0537902919572,3573154.46252429,0.0,1.0
2020-05-19,34.34,35.2,34.13,34.92,2041353,30.3640990497098,31.1245278552646,30.1784129460278,30.8769463836886,2308649.4977255,0.0,1.0
2020-05-20,35.01,35.64,34.54,34.82,2303060,30.9565261424095,31.5135844534554,30.5409429579784,30.7885244295543,2604624.6348533,0.0,1.0
2020-05-21,37.11,37.3,35.0,35.01,4453676,32.8133871792292,32.9813888920843,30.947683946996,30.9565261424095,5036844.1227128,0.0,1.0
2020-05-22,36.99,37.63,36.4,37.26,3959688,32.7072808342681,33.2731813407274,32.1855913048759,32.9460201104306,4478172.91392018,0.0,1.0
2020-05-26,38.61,39.54,38.5,38.86,3079789,34.1397164912433,34.9620406646921,34.0424523416956,34.360771376579,3483059.19062041,0.0,1.0
2020-05-27,39.27,40.25,38.53,40.2,2863478,34.7233013885295,35.5898365390454,34.0689789279359,35.5456255619783,3238424.244336,0.0,1.0
2020-05-28,39.23,39.83,38.41,39.69,3161396,34.6879326068758,35.2184643316815,33.9628725829748,35.0946735958935,3575351.88059656,0.0,1.0
2020-05-29,38.29,39.33,37.8,38.33,7541507,34.14413758895,35.0715312450615,33.7071925009744,34.1798065757236,8457214.72032295,0.325,1.0
2020-06-01,38.87,39.15,37.91,38.6,3344069,34.661337897166,34.9110208045807,33.8052822146016,34.4205722364448,3750113.81313783,0.0,1.0
2020-06-02,40.41,40.62,38.81,39.22,3237146,36.0345938879465,36.2218560685075,34.6078344170058,34.9734415314343,3630207.96812023,0.0,1.0
2020-06-03,42.08,42.9,41.12,41.44,5740460,37.5237740857409,38.254988314598,36.6677184031764,36.9530702973646,6437480.30909803,0.0,1.0
2020-06-04,44.28,44.29,41.57,41.85,3731913,39.4855683582844,39.4944856049777,37.0689945043785,37.3186774117931,4185050.75425436,0.0,1.0
2020-06-05,46.67,48.59,46.13,47.61,4167874,41.6167903180021,43.3289016831309,41.1352589965596,42.4550115071797,4673947.17597573,0.0,1.0
2020-06-08,46.64,48.02,45.99,47.16,3751597,41.5900385779219,42.8206186216083,41.0104175428522,42.0537354059776,4207124.83236035,0.0,1.0
2020-06-09,44.98,45.34,44.26,45.0,2368090,40.1097756268209,40.4307965077826,39.4677338648976,40.1276101202077,2655629.12121537,0.0,1.0
2020-06-10,42.9,44.68,42.67,44.68,3513165,38.254988314598,39.8422582260195,38.0498916406503,39.8422582260195,3939741.85171788,0.0,1.0
2020-06-11,39.09,41.1,38.94,40.1,3096936,34.8575173244204,36.6498839097897,34.7237586240197,35.7581592404517,3472973.33637667,0.0,1.0
2020-06-12,40.03,41.28,38.84,41.19,2229516,35.6957385135981,36.8103943502705,34.6345861570859,36.7301391300301,2500229.13648366,0.0,1.0
2020-06-15,40.86,41.13,37.85,38.33,2724058,36.4358699891486,36.6766356498698,33.7517787344413,34.1798065757236,3054819.60258254,0.0,1.0
2020-06-16,41.49,43.0,40.91,42.82,2636243,36.9976565308315,38.3441607815318,36.4804562226155,38.1836503410509,2956341.8963807,0.0,1.0
2020-06-17,41.07,42.04,40.92,41.34,2271435,36.6231321697095,37.4881050989673,36.4893734693089,36.8638978304308,2547238.04118418,0.0,1.0
2020-06-18,41.21,41.53,40.2,40.48,2004349,36.7479736234169,37.033325517605,35.8473317073855,36.0970146148001,2247721.82369711,0.0,1.0
2020-06-19,39.98,42.28,39.87,42.24,9045077,35.6511522801312,37.7021190196085,35.553062566504,37.6664500328349,10143351.7665441,0.0,1.0
2020-06-22,39.13,39.52,38.74,39.4,3470060,34.8931863111939,35.2409589322357,34.5454136901521,35.1339519719152,3891402.94007601,0.0,1.0
2020-06-23,39.51,40.1,39.49,39.88,2120806,35.2320416855423,35.7581592404517,35.2142071921556,35.5619798131974,2378319.30967501,0.0,1.0
2020-06-24,37.86,38.93,37.47,38.77,2195321,33.7606959811347,34.7148413773263,33.4129233600929,34.5721654302323,2461882.09823767,0.0,1.0
2020-06-25,38.36,38.62,37.28,37.46,2370008,34.2065583158037,34.4384067298316,33.2434956729187,33.4040061133995,2657780.00933807,0.0,1.0
2020-06-26,37.44,38.06,37.01,37.79,3414560,33.3861716200128,33.9390409150023,33.0027300121975,33.6982752542811,3829163.99804785,0.0,1.0
2020-06-29,38.33,38.53,37.44,38.03,1919939,34.1798065757236,34.3581515095912,33.3861716200128,33.9122891749222,2153062.56069537,0.0,1.0
2020-06-30,38.55,39.02,38.14,38.14,2473307,34.3759860029779,34.7950965975667,34.0103788885494,34.0103788885494,2773621.81965458,0.0,1.0
2020-07-01,37.7,39.03,37.49,38.51,1971410,33.6180200340407,34.8040138442601,33.4307578534797,34.3403170162044,2210783.291959,0.0,1.0
2020-07-02,37.5,39.06,37.35,38.72,2049379,33.4396751001731,34.8307655843403,33.3059163997724,34.5275791967654,2298219.47341833,0.0,1.0
2020-07-06,38.3,38.9,37.83,38.61,1456434,34.1530548356434,34.6880896372462,33.7339442410546,34.4294894831382,1633277.68096997,0.0,1.0
2020-07-07,37.18,38.01,37.07,37.84,2379605,33.1543232059849,33.8944546815354,33.0562334923577,33.742861487748,2668542.29990824,0.0,1.0
2020-07-08,37.65,37.9,36.93,37.06,1672642,33.5734338005738,33.7963649679082,32.9313920386504,33.0473162456644,1875738.17066408,0.0,1.0
2020-07-09,35.81,37.56,35.7,37.47,1702110,31.9326604089919,33.4931785803333,31.8345706953648,33.4129233600929,1908784.24532509,0.0,1.0
2020-07-10,37.41,37.56,35.8,35.94,1931959,33.3594198799326,33.4931785803333,31.9237431622985,32.0485846160059,2166542.05768958,0.0,1.0
2020-07-13,37.6,38.28,36.63,37.75,2265730,33.5288475671069,34.1352203422567,32.663874637849,33.6626062675075,2540840.32651263,0.0,1.0
2020-07-14,38.74,38.85,37.29,37.76,1926459,34.5454136901521,34.6435034037793,33.2524129196121,33.6715235142009,2160374.23460571,0.0,1.0
2020-07-15,40.41,40.6,39.5,39.94,2732282,36.0345938879465,36.2040215751207,35.223124438849,35.6154832933577,3064042.1802265,0.0,1.0
2020-07-16,42.31,43.12,40.76,41.18,3260488,37.7288707596886,38.4511677418523,36.3466975222148,36.7212218833367,3656384.20928818,0.0,1.0
2020-07-17,41.95,42.37,41.45,42.29,2265319,37.4078498787269,37.7823742398489,36.961987544058,37.7110362663018,2540379.42191491,0.0,1.0
2020-07-20,41.09,41.89,40.83,41.89,1810476,36.6409666630963,37.3543463985667,36.4091182490684,37.3543463985667,2030308.30283541,0.0,1.0
2020-07-21,41.64,42.34,41.43,41.43,1485076,37.1314152312322,37.7556224997687,36.9441530506712,36.9441530506712,1665397.46074601,0.0,1.0
2020-07-22,42.12,42.4,40.92,41.16,1396019,37.5594430725144,37.809125979929,36.4893734693089,36.70338738995,1565526.94794959,0.0,1.0
2020-07-23,42.4,42.51,41.36,41.78,1913903,37.809125979929,37.9072156935562,36.8817323238175,37.2562566849395,2146293.65521642,0.0,1.0
2020-07-24,41.48,42.67,41.3,42.44,1888701,36.9887392841381,38.0498916406503,36.8282288436573,37.8447949667025,2118031.56842374,0.0,1.0
2020-07-27,40.84,41.23,40.29,41.21,1770576,36.4180354957618,36.7658081168036,35.9275869276259,36.7479736234169,1985563.54991788,0.0,1.0
2020-07-28,40.45,40.99,40.35,40.55,1479862,36.07026287472,36.5517941961625,35.9810904077862,36.1594353416538,1659550.36446251,0.0,1.0
2020-07-29,41.44,41.57,40.06,40.42,1539555,36.9530702973646,37.0689945043785,35.7224902536782,36.0435111346399,1726491.43052533,0.0,1.0
2020-07-30,40.5,40.82,39.83,40.28,1574352,36.1148491081869,36.4002010023751,35.5173935797305,35.9186696809326,1765513.56504341,0.0,1.0
2020-07-31,42.32,42.8,40.78,42.0,4124624,37.737788006382,38.1658158476642,36.3645320156015,37.4524361121938,4625445.65808893,0.0,1.0
2020-08-03,42.0,42.86,41.67,42.3,3207195,37.4524361121938,38.2193193278245,37.1581669713123,37.7199535129952,3596620.24645023,0.0,1.0
2020-08-04,40.57,41.95,40.51,41.83,2641586,36.1772698350406,37.4078498787269,36.1237663548803,37.3008429184064,2962333.65615108,0.0,1.0
2020-08-05,42.03,42.33,40.96,41.04,2177474,37.479187852274,37.7467052530754,36.5250424560824,36.5963804296294,2441868.07304169,0.0,1.0
2020-08-06,41.58,42.48,41.38,41.58,1775112,37.0779117510719,37.880463953476,36.8995668172043,37.0779117510719,1990650.3218285,0.0,1.0
2020-08-07,42.8,42.86,41.085,41.38,1345087,38.1658158476642,38.2193193278245,36.6365080397496,36.8995668172043,1508410.66334819,0.0,1.0
2020-08-10,43.66,43.77,42.81,42.9,1610905,38.9326990632948,39.030788776922,38.1747330943576,38.254988314598,1806504.91725882,0.0,1.0
2020-08-11,43.82,45.69,43.76,44.8,2696646,39.0753750103889,40.7429001420509,39.0218715302286,39.9492651863401,3024079.17233253,0.0,1.0
2020-08-12,42.8,44.6,42.28,44.6,2364319,38.1658158476642,39.7709202524725,37.7021190196085,39.7709202524725,2651400.23742459,0.0,1.0
2020-08-13,42.46,42.48,41.53,42.3,2797141,37.8626294600893,37.880463953476,37.033325517605,37.7199535129952,3136776.51429864,0.0,1.0
2020-08-14,42.81,43.195,41.975,42.14,2060269,38.1747330943576,38.5180470920527,37.4301429954604,37.5772775659011,2310431.7631244,0.0,1.0
2020-08-17,41.83,42.64,41.71,42.58,1539705,37.3008429184064,38.0231399005701,37.1938359580858,37.9696364204098,1726659.64388216,0.0,1.0
2020-08-18,41.28,42.13,41.19,41.92,1082532,36.8103943502705,37.5683603192078,36.7301391300301,37.3810981386468,1213975.61065986,0.0,1.0
2020-08-19,40.79,41.93,40.73,41.23,1214863,36.3734492622949,37.3900153853402,36.3199457821346,36.7658081168036,1362374.55548018,0.0,1.0
2020-08-20,40.29,40.705,40.2,40.31,1538819,35.9275869276259,36.2976526654012,35.8473317073855,35.9454214210127,1725666.06365447,0.0,1.0
2020-08-21,39.85,40.44,39.74,40.26,1418465,35.5352280731172,36.0613456280266,35.4371383594901,35.9008351875458,1590698.39466606,0.0,1.0
2020-08-24,41.35,41.91,39.72,40.02,3080556,36.8728150771242,37.3721808919534,35.4193038661033,35.6868212669047,3454604.43781052,0.0,1.0
2020-08-25,41.52,42.43,41.38,41.97,2706836,37.0244082709116,37.8358777200092,36.8995668172043,37.4256843721137,3035506.46637337,0.0,1.0
2020-08-26,40.46,41.46,40.22,41.46,1762862,36.0791801214134,36.9709047907513,35.8651662007723,36.9709047907513,1976912.89768715,0.0,1.0
2020-08-27,41.49,42.665,40.9388,41.0,2170838,36.9976565308315,38.0454330173036,36.5061378930924,36.5607114428559,2434426.31413541,0.0,1.0
2020-08-28,41.51,42.07,41.1516,41.95,1645188,37.0154910242182,37.5148568390475,36.6958969027275,37.4078498787269,1844950.64067416,0.0,1.0
2020-08-31,40.45,40.97,40.02,40.97,2092768,36.3600733922548,36.8274958437746,35.9735509804212,36.8274958437746,2328170.9221751,0.325,1.0
2020-09-01,41.04,41.04,39.83,40.14,1759684,36.8904180968638,36.8904180968638,35.8027620077506,36.0814177000027,1957620.30049043,0.0,1.0
2020-09-02,41.56,41.695,40.22,40.99,2023762,37.3578405483835,37.4791906079126,36.1533288463904,36.8454736303715,2251402.85105798,0.0,1.0
2020-09-03,41.03,43.085,40.63,41.98,1748405,36.8814292035653,38.728646776398,36.5218734716271,37.7353740669186,1945072.5934196,0.0,1.0
2020-09-04,40.94,42.05,40.48,42.04,1473283,36.8005291638792,37.7982963200078,36.3870400721502,37.7893074267094,1639003.76952194,0.0,1.0
2020-09-08,39.55,40.68,39.1801,40.56,2144110,35.5510729953938,36.5668179381193,35.2185738322839,36.4589512185379,2385288.07586165,0.0,1.0
2020-09-09,39.48,40.34,39.31,39.92,3001804,35.4881507423046,36.2611955659718,35.3353395562309,35.8836620474367,3339458.93040647,0.0,1.0
2020-09-10,38.9,39.91,38.68,39.55,2586485,34.9667949309941,35.8746731541382,34.7690392784281,35.5510729953938,2877423.18672784,0.0,1.0
2020-09-11,38.64,38.915,38.18,38.85,1718560,34.7330837052343,34.9802782709418,34.3195946135053,34.9218504645019,1911870.50834743,0.0,1.0
2020-09-14,38.89,39.58,38.83,38.99,1853165,34.9578060376957,35.5780396752892,34.903872677905,35.0476949706803,2061616.41758313,0.0,1.0
2020-09-15,37.48,38.96,37.44,38.67,3239737,33.6903720826134,35.0207282907849,33.6544165094196,34.7600503851297,3604155.58671327,0.0,1.0
2020-09-16,38.14,38.53,37.25,37.72,3382560,34.2836390403115,34.6342058789513,33.4836275367489,33.9061055217763,3763043.88948635,0.0,1.0
2020-09-17,37.65,38.034,37.17,37.53,3415200,33.8431832686871,34.1883567713479,33.4117163903612,33.7353165491057,3799355.36734716,0.0,1.0
2020-09-18,37.25,38.18,37.19,37.49,3399605,33.4836275367489,34.3195946135053,33.4296941769582,33.6993609759118,3782006.179319,0.0,1.0
2020-09-21,36.24,36.87,35.575,36.04,2355645,32.5757493136048,33.1420495914076,31.9779879092575,32.3959714476357,2620617.37945494,0.0,1.0
2020-09-22,35.84,36.7,35.38,36.15,3977872,32.2161935816666,32.9892384053338,31.8027044899376,32.4948492739187,4425318.96633286,0.0,1.0
2020-09-23,35.29,36.55,35.255,35.98,3339783,31.7218044502515,32.854405005857,31.6903433237069,32.342038087845,3715455.16128625,0.0,1.0
2020-09-24,35.41,35.98,34.69,35.25,2614052,31.829671169833,32.342038087845,31.1824708523441,31.6858488770577,2908091.03324097,0.0,1.0
2020-09-25,35.8,35.94,34.955,35.03,1687319,32.1802380084728,32.3060825146512,31.4206765247532,31.4880932244916,1877115.39560694,0.0,1.0
2020-09-28,36.88,37.39,36.53,36.6,1928186,33.151038484706,33.6094720429273,32.8364272192601,32.8993494723493,2145076.07997882,0.0,1.0
2020-09-29,36.53,36.76,35.62,36.68,1872498,32.8364272192601,33.0431717651245,32.0184379291006,32.9712606187369,2083124.07081483,0.0,1.0
2020-09-30,36.86,37.265,36.48,36.82,2773456,33.1330606981091,33.4971108766966,32.7914827527678,33.0971051249153,3085425.43326926,0.0,1.0
2020-10-01,36.77,37.22,36.28,36.89,1675115,33.052160658423,33.4566608568535,32.6117048867987,33.1600273780045,1863538.64083326,0.0,1.0
2020-10-02,37.56,37.83,36.1,36.14,2300092,33.762283229001,34.0049833480593,32.4499048074264,32.4858603806203,2558815.55563137,0.0,1.0
2020-10-05,39.23,39.63,38.57,38.78,3406170,35.2634284098432,35.6229841417815,34.6701614521451,34.8589282114127,3789309.63679927,0.0,1.0
2020-10-06,37.91,39.63,37.87,39.4,2566572,34.076894494447,35.6229841417815,34.0409389212532,35.416239595917,2855270.29277434,0.0,1.0
2020-10-07,37.95,38.93,37.89,38.3,2534170,34.1128500676408,34.9937616108895,34.0589167078501,34.4274613330868,2819223.58610628,0.0,1.0
2020-10-08,39.33,39.36,38.05,38.32,2886655,35.3533173428278,35.3802840227231,34.2027390006254,34.4454391196837,3211357.50993485,0.0,1.0
2020-10-09,38.61,39.47,38.52,39.39,3215497,34.7061170253389,35.4791618490061,34.6252169856528,35.4072507026185,3577188.97447842,0.0,1.0
2020-10-12,39.04,39.21,38.39,38.59,1407120,35.0926394371725,35.2454506232463,34.5083613727729,34.688139238742,1565398.49042561,0.0,1.0
2020-10-13,37.74,38.81,37.61,38.81,1608324,33.9240833083732,34.885894891308,33.8072276954933,34.885894891308,1789234.72178299,0.0,1.0
2020-10-14,37.42,38.5494,37.39,37.74,1318157,33.6364387228227,34.6516443319503,33.6094720429273,33.9240833083732,1466428.57605886,0.0,1.0
2020-10-15,37.83,38.08,36.9,36.93,1439978,34.0049833480593,34.2297056805208,33.1690162713029,33.1959829511983,1601952.48979908,0.0,1.0
2020-10-16,37.7,38.42,37.5,37.84,1541933,33.8881277351794,34.5353280526683,33.7083498692103,34.0139722413578,1715375.79633395,0.0,1.0
2020-10-19,37.19,38.21,37.125,37.86,1616785,33.4296941769582,34.3465612934007,33.3712663705182,34.0319500279547,1798647.44893311,0.0,1.0
2020-10-20,38.39,38.68,37.5664,37.72,2292113,34.5083613727729,34.7690392784281,33.7680361207121,33.9061055217763,2549939.04577073,0.0,1.0
2020-10-21,40.4,40.6884,38.08,38.16,4293520,36.3151289257626,36.57436860849,34.2297056805208,34.3016168269084,4776472.31693967,0.0,1.0
2020-10-22,39.97,40.095,38.03,38.9,4095313,35.928606513929,36.0409676801597,34.1847612140285,34.9667949309941,4555970.20013954,0.0,1.0
2020-10-23,40.61,40.88,39.77,40.47,1447725,36.5038956850301,36.7465958040885,35.7488286479598,36.3780511788518,1610570.90337101,0.0,1.0
2020-10-26,39.0,40.068,38.515,39.98,2856401,35.0566838639787,36.0166976682538,34.6207225390036,35.9375954072274,3177700.41890542,0.0,1.0
2020-10-27,37.56,39.1,37.44,39.0,2552653,33.762283229001,35.1465727969633,33.6544165094196,35.0566838639787,2839785.62793536,0.0,1.0
2020-10-28,37.35,37.79,36.62,36.87,3011942,33.5735164697335,33.9690277748655,32.9173272589462,33.1420495914076,3350737.29322977,0.0,1.0
2020-10-29,38.69,38.85,36.765,37.29,2974029,34.7780281717266,34.9218504645019,33.0476662117738,33.5195831099427,3308559.68722069,0.0,1.0
2020-10-30,38.52,39.71,37.995,38.11,3732590,34.6252169856528,35.6948952881691,34.1533000874839,34.2566723604161,4152446.66508736,0.0,1.0
2020-11-02,39.34,39.62,38.43,39.37,2606619,35.3623062361262,35.613995248483,34.5443169459667,35.3892729160216,2899821.93964602,0.0,1.0
2020-11-03,39.52,40.4,39.47,39.95,2640869,35.5241063154984,36.3151289257626,35.4791618490061,35.910628727332,2937924.51675179,0.0,1.0
2020-11-04,38.21,39.32,37.87,38.76,2923117,34.3465612934007,35.3443284495293,34.0409389212532,34.8409504248158,3251920.90165546,0.0,1.0
2020-11-05,39.94,40.45,38.66,38.78,2884417,35.9016398340336,36.3600733922548,34.7510614918312,34.8589282114127,3208867.77073594,0.0,1.0
2020-11-06,39.4,40.55,39.3,40.17,2677241,35.416239595917,36.4499623252394,35.3263506629324,36.1083843798981,2978387.78491212,0.0,1.0
2020-11-09,44.87,46.34,43.29,43.29,4445444,40.3331642301724,41.6545315450455,38.9129190890164,38.9129190890164,4945485.33662486,0.0,1.0
2020-11-10,45.82,46.27,44.81,45.16,2400361,41.1871090935258,41.5916092919563,40.2792308703817,40.5938421358277,2670363.21413703,0.0,1.0
2020-11-11,45.21,45.94,44.6,45.94,1386822,40.6387866023199,41.2949758131072,40.0904641111141,41.2949758131072,1542817.29013092,0.0,1.0
2020-11-12,44.73,45.305,44.11,44.46,1678631,40.207319723994,40.7241810886553,39.6500083394898,39.9646196049357,1867450.13458812,0.0,1.0
2020-11-13,45.21,45.88,44.755,45.19,1891375,40.6387866023199,41.2410424533165,40.2297919572402,40.620808815723,2104124.43134113,0.0,1.0
2020-11-16,46.34,47.0499,45.84,46.95,1903126,41.6545315450455,42.2926530803029,41.2050868801227,42.2028540362513,2117197.23086142,0.0,1.0
2020-11-17,46.43,46.83,45.225,45.81,1482068,41.7354315847316,42.0949873166698,40.6522699422676,41.1781202002273,1648776.94148907,0.0,1.0
2020-11-18,45.88,47.2,45.87,46.43,1273089,41.2410424533165,42.4275763687127,41.232053560018,41.7354315847316,1416291.14700768,0.0,1.0
2020-11-19,46.24,46.35,44.71,45.39,2027555,41.5646426120609,41.6635204383439,40.1893419373971,40.8005866816921,2255622.5028817,0.0,1.0
2020-11-20,45.77,46.32,45.34,45.77,1454893,41.1421646270335,41.6365537584486,40.7556422151999,41.1421646270335,1618545.18870514,0.0,1.0
2020-11-23,46.34,46.61,45.78,46.51,1346977,41.6545315450455,41.8972316641038,41.1511535203319,41.8073427311192,1498490.36502787,0.0,1.0
2020-11-24,47.53,47.98,46.36,47.25,2017786,42.7242098475618,43.1287100459923,41.6725093316424,42.472520835205,2244754.64665552,0.0,1.0
2020-11-25,46.58,47.29,46.33,47.29,2284954,41.8702649842084,42.5084764083988,41.645542651747,42.5084764083988,2541974.77279262,0.0,1.0
2020-11-27,45.83,46.575,45.74,46.52,1137762,41.1960979868242,41.8657705375592,41.1151979471381,41.8163316244177,1265742.02432175,0.0,1.0
2020-11-30,44.2,45.4164,43.93,45.0,7693669,40.0230474113757,41.1244961641177,39.7785627326184,40.7474464595454,8496608.62414353,0.325,1.0
2020-12-01,45.43,45.6525,44.84,45.32,1995225,41.1368109479366,41.3382844332088,40.6025666499115,41.0372060788133,2203454.02721468,0.0,1.0
2020-12-02,45.46,45.55,44.72,45.07,2656762,41.163975912243,41.2454708051621,40.493906792686,40.8108313762602,2934031.46424635,0.0,1.0
2020-12-03,45.84,46.27,45.11,45.4,1484960,41.5080654601236,41.8974299485148,40.8470513286687,41.1096459836302,1639935.89307106,0.0,1.0
2020-12-04,46.49,46.85,46.15,46.15,2747481,42.0966396867614,42.4226192584378,41.7887700912893,41.7887700912893,3034218.23310445,0.0,1.0
2020-12-07,45.54,46.35,45.42,46.15,1496429,41.2364158170599,41.9698698533318,41.1277559598345,41.7887700912893,1652601.84013875,0.0,1.0
2020-12-08,46.2,46.31,44.76,44.83,1909130,41.8340450317999,41.9336499009233,40.5301267450945,40.5935116618093,2108373.83602169,0.0,1.0
2020-12-09,47.57,47.785,46.34,46.66,3916984,43.0745784017905,43.2692606459861,41.9608148652296,42.2505744844975,4325774.87217506,0.0,1.0
2020-12-10,47.4,47.83,46.55,47.09,1850040,42.9206436040545,43.3100080924457,42.1509696153742,42.6399389728887,2043116.98605834,0.0,1.0
2020-12-11,46.24,47.26,46.23,46.84,1331088,41.8702649842084,42.7938737706248,41.8612099961063,42.4135642703357,1470005.24461008,0.0,1.0
2020-12-14,45.54,46.9453,45.515,46.76,1648951,41.2364158170599,42.508913295051,41.2137783468046,42.3411243655187,1821041.59762918,0.0,1.0
2020-12-15,45.75,46.15,44.965,46.05,3174874,41.4265705672045,41.7887700912893,40.715754001188,41.6982202102681,3506215.54020183,0.0,1.0
2020-12-16,46.29,46.54,45.62,45.99,2523545,41.915539924719,42.1419146272721,41.3088557218769,41.6438902816554,2786911.44763497,0.0,1.0
2020-12-17,46.78,46.915,45.97,46.25,2206457,42.359234341723,42.4814766811016,41.6257803054511,41.8793199723105,2436730.97646933,0.0,1.0
2020-12-18,47.65,47.75,46.65,46.69,6120225,43.1470183066075,43.2375681876287,42.2415194963954,42.2777394488039,6758954.21504341,0.0,1.0
2020-12-21,47.5,47.62,46.51,47.43,3493212,43.0111934850757,43.1198533423011,42.1147496629657,42.9478085683608,3857776.46596983,0.0,1.0
2020-12-22,47.64,47.78,47.36,47.53,2475876,43.1379633185054,43.2647331519351,42.884423651646,43.0383584493821,2734267.53528258,0.0,1.0
2020-12-23,48.27,48.75,47.95,47.95,1563015,43.708427568939,44.1430669978408,43.4186679496711,43.4186679496711,1726137.00026161,0.0,1.0
2020-12-24,48.41,48.42,47.72,48.17,490743,43.8351974023687,43.8442523904708,43.2104032233224,43.6178776879178,541958.746345608,0.0,1.0
2020-12-28,48.2,48.8,48.1,48.6,1633782,43.6450426522242,44.1883419383514,43.554492771203,44.007242176309,1804289.50493847,0.0,1.0
2020-12-29,47.53,48.42,47.36,48.33,1748705,43.0383584493821,43.8442523904708,42.884423651646,43.7627574975517,1931206.29235322,0.0,1.0
2020-12-30,47.94,48.375,47.63,47.63,1345499,43.409612961569,43.8035049440113,43.1289083304033,43.1289083304033,1485920.22962991,0.0,1.0
2020-12-31,48.98,49.055,47.6601,48.07,1775787,44.3513317241896,44.4192441349555,43.1561638445907,43.5273278068966,1961114.66958638,0.0,1.0
2021-01-04,48.29,49.805,48.02,49.63,2963883,43.7265375451433,45.0983682426146,43.482052866386,44.9399059508275,3273204.74259451,0.0,1.0
2021-01-05,47.97,48.6,47.66,48.4,2612540,43.4367779258754,44.007242176309,43.1560732947096,43.8261424142666,2885194.29350547,0.0,1.0
2021-01-06,50.86,51.06,48.91,49.01,2535340,46.0536694873884,46.2347692494308,44.2879468074748,44.378496688496,2799937.41726295,0.0,1.0
2021-01-07,50.4,51.17,50.08,50.75,2556306,45.6371400346908,46.3343741185542,45.347380415423,45.9540646182651,2823091.50621763,0.0,1.0
2021-01-08,49.89,50.53,48.99,50.41,2032143,45.1753356414827,45.7548548800184,44.3603867122917,45.646195022793,2244224.92562299,0.0,1.0
2021-01-11,50.25,50.68,49.37,49.45,1804885,45.501315213159,45.8906797015502,44.7044762601724,44.7769161649893,1993249.44400224,0.0,1.0
2021-01-12,51.86,51.95,50.565,50.7,2871154,46.9591682976005,47.0406631905196,45.7865473383758,45.9087896777545,3170798.20273581,0.0,1.0
2021-01-13,51.9,52.48,51.37,51.59,2381466,46.995388250009,47.520577559932,46.5154738805966,46.7146836188433,2630004.5600746,0.0,1.0
2021-01-14,52.37,52.9571,51.77,52.09,1669212,47.4209726908087,47.9525910422842,46.8776734046814,47.1674330239493,1843417.11018811,0.0,1.0
2021-01-15,51.67,52.09,51.15,51.79,1804640,46.7871235236602,47.1674330239493,46.3162641423499,46.8957833808857,1992978.87490018,0.0,1.0
2021-01-19,52.66,52.955,51.62,52.44,1897702,47.6835673457702,47.9506894947828,46.7418485831496,47.4843576075236,2095753.16786496,0.0,1.0
2021-01-20,52.49,53.04,52.1,52.38,1478418,47.5296325480342,48.0276568936508,47.1764880120514,47.4300276789108,1632711.14586409,0.0,1.0
2021-01-21,51.02,52.92,50.95,52.32,2624398,46.1985492970224,47.9189970364254,46.1351643803075,47.3756977502981,2898289.83804541,0.0,1.0
2021-01-22,50.37,50.84,49.43,50.84,1831559,45.6099750703845,46.0355595111842,44.7588061887851,46.0355595111842,2022707.24085319,0.0,1.0
2021-01-25,50.7,50.8,49.52,49.68,1582822,45.9087896777545,45.9993395587757,44.8403010817042,44.9851808913381,1748011.13170895,0.0,1.0
2021-01-26,49.91,51.125,49.89,51.0,1117473,45.1934456176869,46.2936266720946,45.1753356414827,46.1804393208181,1234096.59670146,0.0,1.0
2021-01-27,48.01,49.64,47.71,49.23,1753740,43.4729978782839,44.9489609389296,43.2013482352202,44.5777064267427,1936766.76349157,0.0,1.0
2021-01-28,48.99,49.44,48.36,48.53,1356001,44.3603867122917,44.7678611768872,43.7899224618581,43.9438572595942,1497518.2570172,0.0,1.0
2021-01-29,48.02,48.88,47.47,48.6,1572506,43.482052866386,44.2607818431684,42.9840285207693,44.007242176309,1736618.5159665,0.0,1.0
2021-02-01,48.34,48.7,47.9,48.37,1380828,43.7718124856539,44.0977920573302,43.3733930091605,43.7989774499602,1524936.29414768,0.0,1.0
2021-02-02,49.27,49.535,48.64,48.82,1475625,44.6139263791511,44.8538835638574,44.0434621287175,44.2064519145557,1629626.65810055,0.0,1.0
2021-02-03,49.43,49.65,48.98,49.04,1527020,44.7588061887851,44.9580159270317,44.3513317241896,44.4056616528024,1686385.42953169,0.0,1.0
2021-02-04,50.94,51.09,49.4848,49.78,2600128,46.1261093922054,46.2619342137372,44.8084275235847,45.0757307723593,2871486.93148575,0.0,1.0
2021-02-05,50.44,51.329,50.0,50.6,2965277,45.6733599870993,46.4783484293779,45.274940510606,45.8182397967333,3274744.22556708,0.0,1.0
2021-02-08,50.31,50.55,49.59,50.5,1868653,45.5556451417717,45.7729648562227,44.903685998419,45.727689915712,2063672.50726951,0.0,1.0
2021-02-09,50.24,50.465,49.72,50.25,1908978,45.4922602250569,45.6959974573546,45.0214008437466,45.501315213159,2108205.97274204,0.0,1.0
2021-02-10,50.55,50.78,50.011,50.2,1437596,45.7729648562227,45.9812295825714,45.2849009975183,45.4560402726484,1587628.81164165,0.0,1.0
2021-02-11,50.36,51.59,50.1746,50.58,1414246,45.6009200822824,46.7146836188433,45.433040602869,45.800129820529,1561841.91966934,0.0,1.0
2021-02-12,49.61,50.39,48.84,49.91,2104013,44.9217959746233,45.6280850465887,44.2245618907599,45.1934456176869,2323595.54344099,0.0,1.0
2021-02-16,48.8,50.0,48.74,49.97,2707604,44.1883419383514,45.274940510606,44.1340120097387,45.2477755462996,2990179.52256141,0.0,1.0
2021-02-17,50.1,50.39,48.6,48.66,3598929,45.3654903916272,45.6280850465887,44.007242176309,44.0615721049217,3974526.48132903,0.0,1.0
2021-02-18,49.42,50.01,49.365,49.64,1943880,44.749751200683,45.2839954987081,44.6999487661213,44.9489609389296,2146750.47396764,0.0,1.0
2021-02-19,49.86,50.1,49.465,49.8,2333728,45.1481706771763,45.3654903916272,44.7904986471425,45.0938407485636,2577284.44662816,0.0,1.0
2021-02-22,51.03,51.1,49.86,49.99,1613957,46.2076042851245,46.2709892018393,45.1481706771763,45.2658855225039,1782395.49494484,0.0,1.0
2021-02-23,51.87,52.56,51.27,51.56,2731792,46.9682232857026,47.593017464749,46.4249239995754,46.6875186545369,3016891.87129916,0.0,1.0
2021-02-24,53.15,53.79,51.91,51.97,2515871,48.1272617627742,48.7067810013099,47.0044432381111,47.0587731667239,2778436.56074008,0.0,1.0
2021-02-25,51.89,53.9484,51.86,53.45,2273514,46.9863332619069,48.8502120128475,46.9591682976005,48.3989114058378,2510786.29188636,0.0,1.0
2021-02-26,50.69,51.67,50.37,51.49,2557188,46.2166592732266,47.1101752741688,45.9248989463883,46.9460600903223,2804699.90168873,0.35,1.0
2021-03-01,51.96,52.43,51.45,51.45,1829607,47.374583070366,47.8031060504098,46.9095900494675,46.9095900494675,2006695.86007326,0.0,1.0
2021-03-02,51.6,52.005,51.545,51.81,1885323,47.046352702673,47.4156118663277,46.9962063964976,47.2378204171606,2067804.64821182,0.0,1.0
2021-03-03,52.42,53.14,51.61,51.8,2205518,47.7939885401961,48.4504492755822,47.0554702128867,47.2287029069469,2418991.53201591,0.0,1.0
2021-03-04,52.05,52.82,50.63,52.48,2270497,47.4566406622893,48.1586889487439,46.1619542119444,47.8486936014782,2490259.89199251,0.0,1.0
2021-03-05,53.62,53.86,52.26,52.68,2234479,48.8880897658396,49.1069100109683,47.6481083767769,48.0310438057522,2450755.68617776,0.0,1.0
2021-03-08,54.79,55.8717,53.79,54.26,2475002,49.9548384608421,50.9410795406576,49.0430874394725,49.4716104195162,2714559.06491013,0.0,1.0
2021-03-09,54.41,55.5,53.66,54.12,2615706,49.6083730727216,50.6021816860145,48.9245598066944,49.3439652765244,2868881.89724284,0.0,1.0
2021-03-10,54.71,55.09,54.14,54.55,1483459,49.8818983791325,50.228363767253,49.3622002969518,49.7360182157134,1627043.96839781,0.0,1.0
2021-03-11,54.41,55.08,54.18,54.33,1613488,49.6083730727216,50.2192462570393,49.3986703378066,49.5354329910121,1769658.56048751,0.0,1.0
2021-03-12,55.45,55.83,54.785,55.27,1557204,50.556594134946,50.9030595230665,49.9502797057352,50.3924789510995,1707926.79525686,0.0,1.0
2021-03-15,57.5,57.54,55.02,55.32,3641003,52.4256837287538,52.4621537696086,50.1645411957571,50.438066502168,3993418.0655268,0.0,1.0
2021-03-16,56.7,57.18,55.88,56.94,2794955,51.6962829116581,52.1339234019155,50.948647074135,51.9151031567868,3065480.52537569,0.0,1.0
2021-03-17,57.41,57.6,56.14,57.09,2256957,52.3436261368305,52.5168588308907,51.1857023396911,52.0518658099922,2475409.3465227,0.0,1.0
2021-03-18,68.15,68.95,57.7,57.94,23993265,62.1358321063404,62.8652329234361,52.6080339330277,52.8268541781564,26315588.8369144,0.0,1.0
2021-03-19,67.68,69.0,67.095,67.9,16201345,61.7073091262966,62.9108204745045,61.1739347787954,61.9078943509979,17769483.7957652,0.0,1.0
2021-03-22,67.29,67.99,66.6,67.71,4737266,61.3517262279625,61.9899519429212,60.7226180232174,61.7346616569377,5195789.07943934,0.0,1.0
2021-03-23,67.3,67.62,65.7,65.76,5909662,61.3608437381762,61.6526040650145,59.9020421039848,59.9567471652669,6481662.05629527,0.0,1.0
2021-03-24,67.05,69.6,66.97,68.0,5992467,61.1329059828338,63.4578710873263,61.0599659011242,61.9990694531349,6572481.80648937,0.0,1.0
2021-03-25,69.17,69.45,66.41,67.62,4123026,63.0658181481374,63.3211084341209,60.5493853291572,61.6526040650145,4522096.38746156,0.0,1.0
2021-03-26,67.7,69.39,67.23,69.21,3946079,61.725544146724,63.2664033728387,61.2970211666803,63.1022881889922,4328022.57141671,0.0,1.0
2021-03-29,65.96,66.65,64.82,65.1,5991973,60.1390973695409,60.7682055742859,59.0997012051795,59.354991491163,6571939.99190575,0.0,1.0
2021-03-30,67.71,67.89,65.09,65.95,6558772,61.7346616569377,61.8987768407843,59.3458739809493,60.1299798593272,7193599.83841578,0.0,1.0
2021-03-31,66.79,68.17,66.26,68.0,3539836,60.8958507172777,62.1540671267677,60.4126226759518,61.9990694531349,3882459.04532409,0.0,1.0
2021-04-01,68.28,68.35,65.73,66.37,3143514,62.2543597391184,62.3181823106143,59.9293946346259,60.5129152883024,3447776.77932054,0.0,1.0
2021-04-05,68.3,69.47,68.04,68.96,2494133,62.2725947595458,63.3393434545483,62.0355394939897,62.8743504336498,2735541.76693251,0.0,1.0
2021-04-06,67.8,68.3,67.34,68.07,2254337,61.816719248861,62.2725947595458,61.397313779031,62.0628920246308,2472535.75500638,0.0,1.0
2021-04-07,68.15,68.21,67.26,67.81,1691906,62.1358321063404,62.1905371676225,61.3243736973214,61.8258367590747,1855666.69007776,0.0,1.0
2021-04-08,66.56,67.96,66.55,67.54,3425559,60.6861479823626,61.9625994122801,60.6770304721489,61.5796639833049,3757121.09963325,0.0,1.0
2021-04-09,66.79,67.31,65.83,67.23,2390822,60.8958507172777,61.3699612483899,60.0205697367628,61.2970211666803,2622231.22756529,0.0,1.0
2021-04-12,66.52,67.33,66.13,67.08,1652823,60.6496779415079,61.3881962688173,60.2940950431737,61.1602585134749,1812800.82090517,0.0,1.0
2021-04-13,66.61,66.765,65.92,66.33,2219837,60.7317355334311,60.8730569417434,60.1026273286861,60.4764452474476,2434696.47740604,0.0,1.0
2021-04-14,66.11,66.78,66.01,66.5,2682698,60.2758600227463,60.886733207064,60.1846849206093,60.6314429210805,2942358.09680811,0.0,1.0
2021-04-15,66.89,67.02,65.74,66.11,2346550,60.9870258194146,61.1055534521927,59.9385121448395,60.2758600227463,2573674.11168349,0.0,1.0
2021-04-16,66.25,67.67,66.08,67.35,2251265,60.4035051657381,61.6981916160829,60.2485074921052,61.4064312892446,2469166.41411397,0.0,1.0
2021-04-19,66.73,66.9,65.7101,66.35,2262934,60.8411456559955,60.9961433296283,59.9112507893006,60.494680267875,2481964.86426812,0.0,1.0
2021-04-20,65.73,66.49,65.455,66.46,2574149,59.9293946346259,60.6223254108668,59.6786631037492,60.5949728802257,2823302.56798958,0.0,1.0
2021-04-21,67.45,67.49,65.74,65.92,1571466,61.4976063913816,61.5340764322364,59.9385121448395,60.1026273286861,1723569.22357964,0.0,1.0
2021-04-22,66.66,67.69,65.7,65.75,6728054,60.7773230844996,61.7164266365103,59.9020421039848,59.9476296550532,7379266.75408943,0.0,1.0
2021-04-23,68.33,68.54,66.99,67.24,3660322,62.2999472901869,62.4914150046745,61.0782009215516,61.306138676894,4014606.96419234,0.0,1.0
2021-04-26,68.69,69.33,68.44,68.5,3665569,62.62817765788,63.2116983115565,62.4002399025375,62.4549449638197,4020361.82475955,0.0,1.0
2021-04-27,69.5,69.94,68.35,68.54,5660884,63.3666959851894,63.767866434592,62.3181823106143,62.4914150046745,6208804.67070519,0.0,1.0
2021-04-28,67.6,68.13,65.795,67.52,7324674,61.6343690445871,62.117597085913,59.9886584510149,61.5614289628775,8033633.99472466,0.0,1.0
2021-04-29,66.65,68.48,65.86,67.97,4174860,60.7682055742859,62.4367099433923,60.0479222674039,61.9717169224938,4578947.4342771,0.0,1.0
2021-04-30,65.96,66.9399,65.43,66.63,4108642,60.1390973695409,61.032522195381,59.655869328215,60.7499705538585,4506320.15067886,0.0,1.0
2021-05-03,66.05,66.74,65.57,66.475,2230551,60.2211549614641,60.8502631662092,59.7835144712067,60.6086491455462,2446447.49248459,0.0,1.0
2021-05-04,66.81,67.06,65.68,66.22,2277681,60.9140857377051,61.1420234930475,59.8838070835574,60.376152635097,2498139.23605862,0.0,1.0
2021-05-05,66.7,66.96,65.625,66.68,2105369,60.8137931253544,61.0508483909105,59.833660777382,60.795558104927,2309149.04470007,0.0,1.0
2021-05-06,66.89,67.14,66.37,66.65,2251958,60.9870258194146,61.214963574757,60.5129152883024,60.7682055742859,2469926.49003794,0.0,1.0
2021-05-07,66.65,67.025,65.72,65.87,3313871,60.7682055742859,61.1101122072995,59.9202771244122,60.0570397776176,3634622.74494841,0.0,1.0
2021-05-10,65.89,67.25,65.8034,66.86,1980887,60.075274798045,61.3152561871077,59.9963171595944,60.9596732887735,2172618.35037411,0.0,1.0
2021-05-11,63.99,65.56,63.78,65.5,3331018,58.3429478574427,59.774396960993,58.1514801429551,59.7196918997108,3653429.4143111,0.0,1.0
2021-05-12,63.38,64.66,63.23,64.66,2137898,57.7867797344072,58.9538210417603,57.6500170812018,58.9538210417603,2344826.54791925,0.0,1.0
2021-05-13,64.82,65.08,63.22,63.4,2364056,59.0997012051795,59.3367564707356,57.6408995709881,57.8050147548346,2592874.52889136,0.0,1.0
2021-05-14,66.07,66.3,64.97,65.0,1678511,60.2393899818915,60.4490927168065,59.2364638583849,59.263816389026,1840975.17925293,0.0,1.0
2021-05-17,66.15,66.95,65.62,66.06,3362009,60.3123300636011,61.0417308806968,59.8291020222752,60.2302724716778,3687420.05350276,0.0,1.0
2021-05-18,65.43,66.66,65.42,66.17,2924427,59.655869328215,60.7773230844996,59.6467518180013,60.3305650840285,3207484.20507051,0.0,1.0
2021-05-19,65.93,66.05,64.16,64.74,2516565,60.1117448388998,60.2211549614641,58.4979455310755,59.0267611234699,2760144.97490731,0.0,1.0
2021-05-20,65.68,66.22,65.45,66.09,1698995,59.8838070835574,60.376152635097,59.6741043486424,60.2576250023189,1863441.83903164,0.0,1.0
2021-05-21,65.41,66.74,65.21,65.97,3061295,59.6376343077876,60.8502631662092,59.4552841035136,60.1482148797546,3357599.74845032,0.0,1.0
2021-05-24,65.24,66.22,65.11,65.66,2976061,59.4826366341547,60.376152635097,59.3641090013767,59.86557206313,3264115.89375504,0.0,1.0
2021-05-25,64.58,65.79,64.53,65.23,3003182,58.8808809600508,59.984099695908,58.8352934089823,59.473519123941,3293861.95311152,0.0,1.0
2021-05-26,64.94,65.41,64.54,65.02,1940640,59.2091113277438,59.6376343077876,58.844410919196,59.2820514094534,2128475.81687901,0.0,1.0
2021-05-27,65.76,65.98,65.165,65.61,3836773,59.9567471652669,60.1573323899683,59.414255307552,59.8199845120615,4208136.77207228,0.0,1.0
2021-05-28,65.35,65.79,64.87,65.48,2377227,59.9020421039847,60.3053611326879,59.4620577090358,60.0212045442834,2593430.52412676,0.35,1.0
2021-06-01,65.49,66.4,65.2,66.0,1604575,60.0303708858449,60.8645079679355,59.7645469805632,60.4978543054781,1750507.53808983,0.0,1.0
2021-06-02,65.51,65.85,65.305,65.65,1168713,60.0487035689677,60.3603591820565,59.8607935669583,60.1770323508278,1275004.85571792,0.0,1.0
2021-06-03,65.62,65.87,64.98,65.25,1010978,60.1495333261435,60.3786918651794,59.5628874662116,59.8103786883704,1102924.20724677,0.0,1.0
2021-06-04,65.79,65.84,64.965,65.64,1555468,60.3053611326879,60.3511928404951,59.5491379538695,60.1678660092664,1696934.36533507,0.0,1.0
2021-06-07,65.17,65.96,64.98,65.88,1221942,59.7370479558789,60.4611889392323,59.5628874662116,60.3878582067409,1333074.91523211,0.0,1.0
2021-06-08,65.89,66.12,64.77,64.9,1846747,60.3970245483023,60.6078504042153,59.3703942934215,59.4895567337201,2014704.54447115,0.0,1.0
2021-06-09,66.0,66.32,65.07,65.67,2658440,60.4978543054781,60.791177235444,59.6453845402645,60.1953650339507,2900219.22288428,0.0,1.0
2021-06-10,64.88,66.91,64.86,66.75,1712718,59.4712240505973,61.3319913875688,59.4528913674744,61.1853299225858,1868485.90413171,0.0,1.0
2021-06-11,65.12,65.44,64.88,65.03,1207589,59.6912162480717,59.9845391780377,59.4712240505973,59.6087191740188,1317416.54171003,0.0,1.0
2021-06-14,64.71,65.24,64.53,65.0,1641606,59.3153962440528,59.801212346809,59.150402095947,59.5812201493345,1790906.42542325,0.0,1.0
2021-06-15,64.77,65.42,64.465,64.75,1655129,59.3703942934215,59.9662064949148,59.0908208757977,59.3520616102986,1805659.31228586,0.0,1.0
2021-06-16,64.6,65.09,64.22,64.44,1437752,59.214566486877,59.6637172233874,58.8662455075425,59.0679050218941,1568512.35617141,0.0,1.0
2021-06-17,62.86,64.74,62.73,64.74,2505709,57.6196230551872,59.3428952687371,57.5004606148885,59.3428952687371,2733597.67711671,0.0,1.0
2021-06-18,60.85,62.38,60.774,61.86,3300425,55.7771884013385,57.1796386602382,55.7075242054716,56.7029888990436,3600591.3350265,0.0,1.0
2021-06-21,62.15,62.17,60.87,61.29,2513789,56.9688128043252,56.9871454874481,55.7955210844614,56.1805074300417,2742412.53519923,0.0,1.0
2021-06-22,61.87,62.275,61.44,62.19,2179961,56.712155240605,57.0833920738432,56.3180025534632,57.0054781705709,2378223.61886596,0.0,1.0
2021-06-23,61.82,62.47,61.44,61.9,1834612,56.6663235327978,57.2621357342912,56.3180025534632,56.7396542652893,2001465.89313062,0.0,1.0
2021-06-24,62.21,62.34,61.46,61.92,1208301,57.0238108536938,57.1429732939925,56.3363352365861,56.7579869484122,1318193.29653116,0.0,1.0
2021-06-25,63.42,63.61,62.27,62.6,1573756,58.1329381826276,58.3070986722949,57.0788089030624,57.3812981745898,1716885.61838126,0.0,1.0
2021-06-28,62.24,63.3,61.66,63.3,2697850,57.0513098783781,58.0229420838904,56.5196620678148,58.0229420838904,2943213.47499223,0.0,1.0
2021-06-29,62.08,63.12,61.65,62.67,2460631,56.9046484133952,57.8579479357845,56.5104957262534,57.4454625655199,2684419.9329776,0.0,1.0
2021-06-30,61.97,62.34,61.44,61.71,2085796,56.8038186562194,57.1429732939925,56.3180025534632,56.565493775622,2275494.52092774,0.0,1.0
2021-07-01,62.69,63.18,62.17,62.41,991566,57.4637952486428,57.9129459851531,56.9871454874481,57.2071376849225,1081746.72889306,0.0,1.0
2021-07-02,62.16,62.92,61.98,62.72,1468976,56.9779791458866,57.6746211045558,56.8129849977808,57.4912942733271,1602576.10973189,0.0,1.0
2021-07-06,61.23,61.76,60.435,61.74,1402349,56.1255093806731,56.6113254834292,55.3967852265389,56.5929928003063,1529889.53182789,0.0,1.0
2021-07-07,61.86,61.89,60.58,60.73,1280662,56.7029888990436,56.7304879237279,55.5296971791797,55.6671923026013,1397135.36901996,0.0,1.0
2021-07-08,60.09,61.28,59.86,61.13,2465568,55.0805464426694,56.1713410884803,54.8697205867563,56.0338459650587,2689805.94217975,0.0,1.0
2021-07-09,61.58,61.785,60.85,61.23,1353910,56.4463313353234,56.6342413373328,55.7771884013385,56.1255093806731,1477045.11219183,0.0,1.0
2021-07-12,63.31,63.75,60.97,61.39,2210490,58.0321084254518,58.435427454155,55.8871845000757,56.2721708456561,2411529.16371762,0.0,1.0
2021-07-13,62.6,63.3,62.53,63.26,1542081,57.3812981745898,58.0229420838904,57.3171337836598,57.9862767176446,1682329.84737087,0.0,1.0
2021-07-14,62.77,63.2,62.1716,62.48,1109821,57.5371259811342,57.931278668276,56.9886121020979,57.2713020758526,1210756.75891149,0.0,1.0
2021-07-15,63.27,63.479,61.93,61.93,1369051,57.9954430592061,58.1870195978401,56.7671532899736,56.7671532899736,1493563.15256652,0.0,1.0
2021-07-16,63.32,63.69,62.98,63.63,1263820,58.0412747670132,58.3804294047864,57.7296191539244,58.3254313554177,1378761.62646726,0.0,1.0
2021-07-19,61.38,62.355,60.8201,62.0,1595693,56.2630045040946,57.1567228063346,55.7497810400698,56.8313176809037,1740817.73988575,0.0,1.0
2021-07-20,62.33,63.17,61.21,61.51,1616232,57.1338069524311,57.9037796435917,56.1071766975502,56.3821669443933,1763224.71639033,0.0,1.0
2021-07-21,62.61,63.6,62.447,62.98,1050987,57.3904645161513,58.2979323307334,57.2410531486999,57.7296191539244,1146571.93707643,0.0,1.0
2021-07-22,61.58,62.61,61.55,62.4,1565893,56.4463313353234,57.3904645161513,56.418832310639,57.1979713433611,1708307.49596753,0.0,1.0
2021-07-23,61.4,62.27,61.21,61.7,1395121,56.2813371872175,57.0788089030624,56.1071766975502,56.5563274340606,1522004.16125605,0.0,1.0
2021-07-26,61.93,62.1,61.22,61.43,1318373,56.7671532899736,56.922981096518,56.1163430391116,56.3088362119018,1438276.10084546,0.0,1.0
2021-07-27,61.9,62.27,60.92,61.18,1017979,56.7396542652893,57.0788089030624,55.8413527922686,56.0796776728659,1110561.93267199,0.0,1.0
2021-07-28,60.86,62.5572,60.31,62.26,1478757,55.7863547429,57.3420662327069,55.282205957021,57.069642561501,1613246.66999243,0.0,1.0
2021-07-29,63.21,63.53,61.15,61.87,2514132,57.9404450098374,58.2337679398034,56.0521786481816,56.712155240605,2742786.73028863,0.0,1.0
2021-07-30,63.62,65.045,63.26,63.5,2265239,58.3162650138563,59.622468686361,57.9862767176446,58.2062689151191,2471257.4638612,0.0,1.0
2021-08-02,64.42,65.3,63.81,64.14,1660364,59.0495723387712,59.8562103961776,58.4904255035236,58.792914775051,1811370.4239272,0.0,1.0
2021-08-03,65.21,65.26,63.9496,64.9,1479072,59.7737133221246,59.8195450299318,58.6183876317212,59.4895567337201,1613590.31854392,0.0,1.0
2021-08-04,64.49,65.5,64.45,64.67,1671062,59.1137367297012,60.0395372274063,59.0770713634555,59.2787308778071,1823041.38330429,0.0,1.0
2021-08-05,65.41,65.6778,64.545,65.12,1385539,59.9570401533534,60.2025147803686,59.1641516082891,59.6912162480717,1511550.69960423,0.0,1.0
2021-08-06,66.4,66.93,65.87,66.21,1201000,60.8645079679355,61.3503240706917,60.3786918651794,60.6903474782683,1310228.2867712,0.0,1.0
2021-08-09,66.73,67.15,65.99,66.23,1456602,61.1669972394629,61.5519835850433,60.4886879639167,60.7086801613911,1589076.72187136,0.0,1.0
2021-08-10,66.84,67.7,66.44,66.49,1962404,61.2678269966387,62.0561323709222,60.9011733341813,60.9470050419885,2140880.29215066,0.0,1.0
2021-08-11,67.53,67.935,66.51,66.88,1428855,61.9003045643778,62.271541397616,60.9653377251113,61.3044923628845,1558806.19375059,0.0,1.0
2021-08-12,67.99,68.23,67.4803,67.88,2275245,62.3219562762039,62.5419484736783,61.8547478468175,62.2211265190281,2482173.4873728,0.0,1.0
2021-08-13,68.04,68.35,67.64,68.03,1095974,62.3677879840111,62.6519445724156,62.0011343215536,62.3586216424496,1195650.40496734,0.0,1.0
2021-08-16,67.78,68.42,67.5,67.84,1500938,62.1294631034137,62.7161089633456,61.8728055396935,62.1844611527823,1637444.98275586,0.0,1.0
2021-08-17,67.5,68.22,67.11,67.2,1167049,61.8728055396935,62.5327821321169,61.5153182187975,61.5978152928504,1273189.51860786,0.0,1.0
2021-08-18,66.71,67.98,66.64,67.22,2716546,61.1486645563401,62.3127899346424,61.08450016541,61.6161479759733,2963609.83473367,0.0,1.0
2021-08-19,65.93,66.96,65.51,66.02,1604496,60.433689914548,61.377823095376,60.0487035689677,60.516186988601,1750421.35321502,0.0,1.0
2021-08-20,66.24,66.52,65.57,65.86,2943929,60.7178465029526,60.9745040666728,60.1037016183363,60.369525523618,3211672.81435973,0.0,1.0
2021-08-23,66.86,67.43,66.51,66.83,1346312,61.2861596797616,61.8086411487635,60.9653377251113,61.2586606550773,1468756.09094047,0.0,1.0
2021-08-24,67.18,67.345,66.56,66.86,996852,61.5794826097276,61.7307272454912,61.0111694329185,61.2861596797616,1087513.47887131,0.0,1.0
2021-08-25,67.86,68.175,66.87,67.25,893178,62.2027938359052,62.4915335950904,61.295326021323,61.6436470006576,974410.558469379,0.0,1.0
2021-08-26,67.27,67.97,67.03,67.89,1224853,61.6619796837805,62.303623593081,61.441987486306,62.2302928605895,1336250.66422694,0.0,1.0
2021-08-27,68.18,68.34,67.13,67.39,1376996,62.4961167658712,62.6427782308541,61.5336509019204,61.7719757825177,1502230.73269841,0.0,1.0
2021-08-30,67.01,68.5,66.99,68.4,1035415,61.4236548031831,62.7894396958371,61.4053221200603,62.6977762802228,1129583.69820749,0.0,1.0
2021-08-31,67.22,67.53,66.51,66.51,1813797,61.9369699306235,62.2226060609195,61.2827710515587,61.2827710515587,1968508.21854166,0.35,1.0
2021-09-01,67.82,70.88,66.78,67.48,3617389,62.489814053777,65.3093190818595,61.5315509069777,62.1765357173234,3925940.98245955,0.0,1.0
2021-09-02,68.47,68.6,67.75,67.99,1846119,63.0887285205265,63.2085114138765,62.4253155727424,62.6464532220038,2003587.18418098,0.0,1.0
2021-09-03,68.09,68.61,67.8075,68.42,2183728,62.738593909196,63.2177254825957,62.478296467878,63.0426581769304,2369993.17732885,0.0,1.0
2021-09-07,67.56,68.7,67.53,68.1,1356812,62.2502482670772,63.3006521010687,62.2226060609195,62.7478079779153,1472543.82547548,0.0,1.0
2021-09-08,68.59,68.62,67.07,67.34,2185832,63.1992973451572,63.2269395513149,61.7987588998352,62.0475387552542,2372276.64195682,0.0,1.0
2021-09-09,68.62,70.44,68.56,69.33,4067748,63.2269395513149,64.9039000582137,63.1716551389996,63.8811384303798,4414714.19842264,0.0,1.0
2021-09-10,68.94,69.45,68.38,69.08,1854189,63.5217897503301,63.9917072550105,63.0058019020535,63.6507867123992,2012345.52997361,0.0,1.0
2021-09-13,70.32,70.48,69.235,69.71,2048845,64.793331233583,64.9407563330906,63.7936047775472,64.2312730417103,2223605.07874805,0.0,1.0
2021-09-14,70.12,70.39,69.36,70.26,2878900,64.6090498591985,64.8578297146176,63.9087806365375,64.7380468212676,3124461.17749648,0.0,1.0
2021-09-15,70.42,70.855,69.645,70.05,2650694,64.8854719207752,65.2862839100615,64.1713815950354,64.5445513781639,2876789.91851848,0.0,1.0
2021-09-16,70.55,70.85,69.74,70.35,2033366,65.0052548141251,65.2816768757018,64.258915247868,64.8209734397407,2206805.76839811,0.0,1.0
2021-09-17,69.56,71.31,69.38,70.54,6444506,64.093062010922,65.7055240367862,63.9272087739759,64.9960407454059,6994202.23180489,0.0,1.0
2021-09-20,68.49,68.95,67.28,68.25,2681797,63.107156657965,63.5310038190493,61.9922543429389,62.8860190087036,2910545.90726546,0.0,1.0
2021-09-21,67.82,69.16,67.78,68.8,1613842,62.489814053777,63.724499262153,62.4529577789001,63.3927927882609,1751497.68161911,0.0,1.0
2021-09-22,68.93,69.18,68.37,68.79,2086531,63.5125756816109,63.7429273995915,62.9965878333343,63.3835787195417,2264505.57683244,0.0,1.0
2021-09-23,69.38,70.31,69.19,69.58,2181768,63.9272087739759,64.7841171648638,63.7521414683107,64.1114901483604,2367865.99545109,0.0,1.0
2021-09-24,69.4,69.99,69.29,69.55,1863080,63.9456369114144,64.4892669658486,63.8442821555029,64.0838479422027,2021994.90450177,0.0,1.0
2021-09-27,70.88,70.97,69.43,69.74,1833057,65.3093190818595,65.3922457003325,63.9732791175721,64.258915247868,1989411.03638131,0.0,1.0
2021-09-28,70.74,71.28,70.38,70.93,2398010,65.1803221197904,65.6778818306285,64.8486156458983,65.3553894254557,2602552.76259972,0.0,1.0
2021-09-29,71.68,71.77,70.69,70.93,2077303,66.0464445793974,66.1293711978705,65.1342517761943,65.3553894254557,2254490.45725693,0.0,1.0
2021-09-30,70.25,72.2,70.16,72.0,2501595,64.7288327525484,66.5255761527971,64.6459061340754,66.3412947784126,2714973.23954264,0.0,1.0
2021-10-01,71.01,71.7,69.97,70.45,1511205,65.4291019752094,66.0648727168359,64.4708388284101,64.9131141269329,1640106.06611503,0.0,1.0
2021-10-04,70.17,71.77,69.98,70.85,1477861,64.6551202027946,66.1293711978705,64.4800528971294,65.2816768757018,1603917.92706802,0.0,1.0
2021-10-05,71.72,72.15,69.92,70.07,1828887,66.0833008542743,66.479505809201,64.424768484814,64.5629795156024,1984885.34840668,0.0,1.0
2021-10-06,72.43,72.52,70.74,71.28,1802376,66.7374997333392,66.8204263518123,65.1803221197904,65.6778818306285,1956113.04291618,0.0,1.0
2021-10-07,72.42,73.98,72.39,73.13,2125647,66.72828566462,68.165680384819,66.7006434584624,67.3824845436849,2306958.04945009,0.0,1.0
2021-10-08,73.01,73.12,71.42,71.92,2190507,67.2719157190542,67.3732704749657,65.8068787926976,66.2675822286588,2377350.40485403,0.0,1.0
2021-10-11,72.61,73.95,72.56,73.47,1216772,66.9033529702853,68.1380381786613,66.8572826266892,67.6957628801385,1320558.85090303,0.0,1.0
2021-10-12,71.96,72.99,71.7,72.4,1297401,66.3044385035357,67.2534875816158,66.0648727168359,66.7098575271816,1408065.25275109,0.0,1.0
2021-10-13,71.59,72.0,70.54,71.48,1626453,65.9635179609244,66.3412947784126,64.9960407454059,65.862163205013,1765184.36052752,0.0,1.0
2021-10-14,72.41,72.7,71.42,72.18,1985304,66.7190715959008,66.9862795887583,65.8068787926976,66.5071480153587,2154644.22992409,0.0,1.0
2021-10-15,72.12,73.1,71.7,72.95,1498526,66.4518636030433,67.3548423375272,66.0648727168359,67.2166313067389,1626345.58701903,0.0,1.0
2021-10-18,71.73,72.775,71.65,71.94,1809981,66.0925149229936,67.0553851041525,66.0188023732398,66.2860103660973,1964366.72566128,0.0,1.0
2021-10-19,72.34,72.58,71.89,72.39,1267632,66.6545731148662,66.8757107641276,66.2399400225011,66.7006434584624,1375757.05003724,0.0,1.0
2021-10-20,73.1,73.2,72.08,72.13,1244467,67.3548423375272,67.4469830247195,66.4150073281664,66.4610776717625,1350616.14789521,0.0,1.0
2021-10-21,72.97,73.43,72.67,72.94,1166731,67.2350594441773,67.6589066052616,66.9586373826006,67.2074172380197,1266249.50991061,0.0,1.0
2021-10-22,74.1,74.37,73.01,73.28,2038102,68.2762492094496,68.5250290648687,67.2719157190542,67.5206955744733,2211945.73440478,0.0,1.0
2021-10-25,73.8,74.5,73.23,74.5,1760052,67.9998271478729,68.6448119582186,67.4746252308772,68.6448119582186,1910178.93791901,0.0,1.0
2021-10-26,72.94,74.29,72.893,74.03,1139214,67.2074172380197,68.4513165151149,67.1641111150393,68.2117507284151,1236385.39576243,0.0,1.0
2021-10-27,72.81,73.93,72.72,73.59,1446217,67.0876343446698,68.1196100412228,67.0047077261967,67.8063317047692,1569574.7927109,0.0,1.0
2021-10-28,73.78,73.84,72.84,72.84,1760684,67.9813990104345,68.0366834227498,67.1152765508274,67.1152765508274,1910864.8455449,0.0,1.0
2021-10-29,72.93,78.17,72.7,75.0,2521135,67.1982031693004,72.0263751781738,66.9862795887583,69.1055153941798,2736179.94050769,0.0,1.0
2021-11-01,73.14,73.99,72.24,73.61,1859752,67.3916986124041,68.1748944535382,66.562432427674,67.8247598422077,2018383.03649708,0.0,1.0
2021-11-02,72.78,73.68,72.74,73.27,1375163,67.0599921385121,67.8892583232422,67.0231358636352,67.511481505754,1492460.10845447,0.0,1.0
2021-11-03,74.07,74.64,72.68,72.68,1491651,68.248607003292,68.7738089202877,66.9678514513198,66.9678514513198,1618884.17099371,0.0,1.0
2021-11-04,71.94,73.85,71.51,73.85,1635198,66.2860103660973,68.045897491469,65.8898054111706,68.045897491469,1774675.28171172,0.0,1.0
2021-11-05,71.83,72.91,71.23,72.56,1640012,66.1846556101858,67.179775031862,65.6318114870324,66.8572826266892,1779899.90087476,0.0,1.0
2021-11-08,71.49,72.32,70.7,72.31,1461799,65.8713772737322,66.6361449774278,65.1434658449135,66.6269309087086,1586485.88863912,0.0,1.0
2021-11-09,72.17,72.28,71.15,71.18,1475555,66.4979339466394,66.5992887025509,65.5580989372786,65.5857411434363,1601415.23247102,0.0,1.0
2021-11-10,72.49,72.94,71.96,72.05,1424310,66.7927841456546,67.2074172380197,66.3044385035357,66.3873651220087,1545799.19403939,0.0,1.0
2021-11-11,73.18,73.48,72.08,72.49,1145075,67.4285548872811,67.7049769488578,66.4150073281664,66.7927841456546,1242746.32075507,0.0,1.0
2021-11-12,71.75,73.39,71.67,73.0,1512355,66.110943060432,67.6220503303847,66.0372305106782,67.262701650335,1641354.1575229,0.0,1.0
2021-11-15,72.33,72.72,71.62,72.1,1122469,66.645359046147,67.0047077261967,65.9911601670821,66.4334354656048,1218212.09956695,0.0,1.0
2021-11-16,71.27,72.97,71.19,72.68,1881226,65.6686677619093,67.2350594441773,65.5949552121555,66.9678514513198,2041688.7016211,0.0,1.0
2021-11-17,71.11,71.8,70.825,71.09,1713276,65.5212426624017,66.1570134040281,65.2586417039038,65.5028145249632,1859413.09122806,0.0,1.0
2021-11-18,70.5,71.39,70.29,71.06,1735396,64.959184470529,65.77923658654,64.7656890274253,65.4751723188056,1883419.85813425,0.0,1.0
2021-11-19,69.68,70.49,69.4,69.79,2086541,64.2036308355527,64.9499704018098,63.9456369114144,64.3049855914641,2264516.4298012,0.0,1.0
2021-11-22,70.63,71.41,69.83,70.06,1490437,65.0789673638789,65.7976647239784,64.341841866341,64.5537654468832,1617566.62058575,0.0,1.0
2021-11-23,72.5,72.6,71.04,71.25,1741597,66.8019982143738,66.894138901566,65.4567441813671,65.6502396244708,1890149.78406486,0.0,1.0
2021-11-24,71.52,72.59,71.44,72.25,1144539,65.8990194798899,66.8849248328468,65.8253069301361,66.5716464963932,1242164.60162932,0.0,1.0
2021-11-26,69.25,69.97,68.57,69.5,1512786,63.807425880626,64.4708388284101,63.1808692077188,64.0377775986066,1641821.92047664,0.0,1.0
2021-11-29,68.61,70.225,68.56,70.03,1664291,63.2177254825957,64.7057975807504,63.1716551389996,64.5261232407255,1806249.82373712,0.0,1.0
2021-11-30,66.1,67.92,65.76,67.75,3631763,61.2597358797606,62.9464638570853,60.9446328510296,62.7889123427198,3918716.4432309,0.385,1.0
2021-12-01,64.97,68.12,64.86,67.13,1582128,60.212481696037,63.1318185798683,60.1105365985064,62.2143127020927,1707135.3524159,0.0,1.0
2021-12-02,67.06,67.75,65.29,65.52,2063894,62.1494385491187,62.7889123427198,60.5090492524897,60.7222071836901,2226966.72522012,0.0,1.0
2021-12-03,66.64,67.705,66.105,67.01,1760389,61.7601936312745,62.7472075300937,61.2643697478302,62.103099868423,1899481.13926564,0.0,1.0
2021-12-06,67.67,68.41,67.17,67.58,2738501,62.7147704536066,63.4005829279035,62.2513836466493,62.6313608283543,2954875.88218292,0.0,1.0
2021-12-07,68.25,69.04,67.51,68.13,1610559,63.2522991496772,63.9844503046698,62.5664866753803,63.1410863160074,1737812.74716812,0.0,1.0
2021-12-08,68.51,68.85,67.995,68.29,1420254,63.493260289295,63.808363318026,63.0159718781289,63.2893700942338,1532471.33785009,0.0,1.0
2021-12-09,68.23,68.6589,67.75,68.21,1246320,63.2337636773989,63.6312568804069,62.7889123427198,63.2152282051206,1344794.43662143,0.0,1.0
2021-12-10,68.15,69.16,67.68,68.7,1514186,63.1596217882857,64.0956631383395,62.7240381897458,63.6693472759388,1633825.10816648,0.0,1.0
2021-12-13,67.24,68.03,67.0,67.89,1507037,62.3162577996233,63.0484089546159,62.0938321322838,62.9186606486679,1626111.25022678,0.0,1.0
2021-12-14,68.05,69.13,67.335,67.48,1963880,63.0669444268942,64.0678599299221,62.4043012929452,62.5386834669629,2119050.40293992,0.0,1.0
2021-12-15,67.97,68.58,67.5,68.22,1622492,62.9928025377811,63.558134442269,62.5572189392412,63.2244959412597,1750688.59928651,0.0,1.0
2021-12-16,69.1,69.64,67.89,68.68,2178484,64.0400567215046,64.5405144730186,62.9186606486679,63.6508118036605,2350610.7287605,0.0,1.0
2021-12-17,67.7,69.07,67.39,69.07,4616258,62.7425736620241,64.0122535130872,62.4552738417105,64.0122535130872,4980998.52077247,0.0,1.0
2021-12-20,66.1,66.89,65.131,66.89,1588181,61.2597358797606,61.9918870347532,60.3616922478773,61.9918870347532,1713666.61302703,0.0,1.0
2021-12-21,67.54,68.02,66.52,66.72,1820076,62.5942898837977,63.0391412184768,61.6489807976048,61.8343355203877,1963884.13812518,0.0,1.0
2021-12-22,67.63,68.039,67.36,67.36,1099557,62.6776995090501,63.0567499171412,62.4274706332931,62.4274706332931,1186435.37482199,0.0,1.0
2021-12-23,68.27,68.47,67.73,67.94,742314,63.2708346219555,63.4561893447384,62.7703768704415,62.9649993293636,800965.833354352,0.0,1.0
2021-12-27,68.84,68.89,67.83,68.17,473399,63.7990955818868,63.8454342625826,62.863054231833,63.178157260564,510803.278052303,0.0,1.0
2021-12-28,69.14,69.59,68.69,68.85,574477,64.0771276660612,64.4941757923228,63.6600795397996,63.808363318026,619867.66927191,0.0,1.0
2021-12-29,69.57,69.84,68.77,69.11,632892,64.4756403200445,64.7258691958015,63.7342214289128,64.0493244576438,682898.164662533,0.0,1.0
2021-12-30,69.12,70.1,69.09,69.72,637737,64.0585921937829,64.9668303354193,64.0307889853655,64.6146563621318,688125.97858306,0.0,1.0
2021-12-31,69.04,69.48,68.89,68.97,582725,63.9844503046698,64.3922306947922,63.8454342625826,63.9195761516957,628767.361576658,0.0,1.0
2022-01-03,69.51,70.105,69.18,69.3,1048309,64.4200339032097,64.9714642034889,64.1141986106178,64.2254114442876,1131138.15958997,0.0,1.0
2022-01-04,70.83,71.16,69.98,70.0,1573449,65.643375073577,65.9492103661689,64.8556175017496,64.8741529740279,1697770.60586972,0.0,1.0
2022-01-05,70.36,71.85,70.28,71.16,1360108,65.2077914750371,66.58868415977,65.133649585924,65.9492103661689,1467573.07240861,0.0,1.0
2022-01-06,71.5,71.7002,70.3424,71.16,1835737,66.2643133948999,66.4498534724056,65.1914802594322,65.9492103661689,1980782.54758016,0.0,1.0
2022-01-07,72.06,72.08,71.25,71.69,1575525,66.7833066186921,66.8018420909704,66.0326199914212,66.4404003815437,1700010.63511616,0.0,1.0
2022-01-10,71.84,72.78,71.32,72.45,1409169,66.5794164236309,67.4505836207107,66.0974941443952,67.1447483281188,1520510.4880443,0.0,1.0
2022-01-11,72.4,72.44,70.93,72.07,1325056,67.0984096474231,67.1354805919797,65.7360524349685,66.7925743548312,1429751.53813775,0.0,1.0
2022-01-12,72.32,73.11,72.19,72.52,1122564,67.0242677583099,67.7564189133025,66.903787188501,67.2096224810929,1211260.20761241,0.0,1.0
2022-01-13,72.41,73.38,72.14,72.67,2483433,67.1076773835622,68.0066477890595,66.8574485078053,67.3486385231801,2679654.40827561,0.0,1.0
2022-01-14,72.45,72.6299,71.63,71.82,1894746,67.1447483281188,67.3114749012621,66.3847939647088,66.5608809513526,2044453.97619448,0.0,1.0
2022-01-18,71.32,72.69,71.07,72.32,1679227,66.0974941443952,67.3671739954584,65.8658007409166,67.0242677583099,1811906.35424649,0.0,1.0
2022-01-19,70.46,71.88,70.37,71.58,1572593,65.3004688364286,66.6164873681875,65.2170592111763,66.3384552840131,1696846.97145982,0.0,1.0
2022-01-20,71.1,73.13,70.7,71.1,2017538,65.893603949334,67.7749543855808,65.5228945037681,65.893603949334,2176948.0374802,0.0,1.0
2022-01-21,69.32,71.32,69.2,71.2,2235206,64.2439469165659,66.0974941443952,64.1327340828961,65.9862813107255,2411814.45656238,0.0,1.0
2022-01-24,70.58,71.0,67.29,68.64,2868309,65.4116816700984,65.8009265879425,62.3625964803191,63.6137408591039,3094940.29279091,0.0,1.0
2022-01-25,70.38,70.99,68.58,69.96,1709825,65.2263269473154,65.7916588518034,63.558134442269,64.8370820294713,1844921.96835181,0.0,1.0
2022-01-26,70.23,71.53,69.42,70.36,1430171,65.0873109052282,66.2921166033173,64.3366242779573,65.2077914750371,1543171.90145172,0.0,1.0
2022-01-27,69.87,71.85,69.45,70.55,1792393,64.753672404219,66.58868415977,64.3644274863748,65.3838784616809,1934013.84446947,0.0,1.0
2022-01-28,71.2,71.245,69.69,69.92,2095148,65.9862813107255,66.0279861233516,64.5868531537143,64.8000110849147,2260690.17130312,0.0,1.0
2022-01-31,71.87,71.92,70.17,70.53,2507734,66.6072196320483,66.6535583127441,65.0317044883934,65.3653429894026,2705875.48280249,0.0,1.0
2022-02-01,72.12,72.32,70.93,71.59,1720729,66.838913035527,67.0242677583099,65.7360524349685,66.3477230201522,1856687.51695644,0.0,1.0
2022-02-02,73.12,73.37,71.7,71.7,1838729,67.7656866494417,67.9973800529203,66.4496681176828,66.4496681176828,1984010.95196617,0.0,1.0
2022-02-03,72.19,73.64,71.92,73.39,2549453,66.903787188501,68.2476089286773,66.6535583127441,68.0159155251986,2750890.79115139,0.0,1.0
2022-02-04,70.52,71.55,68.38,70.05,3954449,65.3560752532635,66.3106520755956,63.3727797194861,64.9204916547236,4266898.56144743,0.0,1.0
2022-02-07,70.23,70.86,69.89,70.31,3097964,65.0873109052282,65.6711782819945,64.7722078764972,65.1614527943414,3342740.8306482,0.0,1.0
2022-02-08,72.76,73.07,70.5,70.91,2585348,67.4320481484324,67.7193479687459,65.3375397809852,65.7175169626902,2789621.93267406,0.0,1.0
2022-02-09,73.02,73.76,72.9,72.96,1564723,67.6730092880502,68.3588217623471,67.5617964543804,67.6174028712153,1688355.14575196,0.0,1.0
2022-02-10,72.96,74.91,72.49,72.67,2561087,67.6174028712153,69.424611418349,67.1818192726754,67.3486385231801,2763444.01863362,0.0,1.0
2022-02-11,71.54,73.39,71.255,72.69,2303640,66.3013843394565,68.0159155251986,66.0372538594908,67.3671739954584,2485655.57479506,0.0,1.0
2022-02-14,69.66,72.11,68.96,71.68,3247925,64.5590499452969,66.8296452993878,63.9103084155566,66.4311326454045,3504550.57333882,0.0,1.0
2022-02-15,71.01,71.95,70.12,70.28,1500436,65.8101943240817,66.6813615211615,64.9853658076976,65.133649585924,1618988.69095137,0.0,1.0
2022-02-16,71.22,71.77,70.5,70.73,1186941,66.0048167830038,66.5145422706568,65.3375397809852,65.5506977121856,1280723.7735075,0.0,1.0
2022-02-17,70.62,71.46,70.28,70.84,1325767,65.448752614655,66.2272424503433,65.133649585924,65.6526428097162,1430518.71578429,0.0,1.0
2022-02-18,70.53,71.36,70.23,70.3,1299492,65.3653429894026,66.1345650889518,65.0873109052282,65.1521850582023,1402167.67125141,0.0,1.0
2022-02-22,70.31,71.28,69.6712,70.73,1915233,65.1614527943414,66.0604231998387,64.5694298097727,65.5506977121856,2066559.69833892,0.0,1.0
2022-02-23,69.41,70.97,69.213,70.68,2196294,64.3273565418182,65.7731233795251,64.144782139877,65.5043590314899,2369827.93534968,0.0,1.0
2022-02-24,67.48,68.0056,65.46,67.72,2813033,62.5386834669629,63.0257956784364,60.6666007668552,62.7611091343024,3035296.81657398,0.0,1.0
2022-02-25,70.74,70.89,67.66,67.96,1829527,65.5599654483247,65.6989814904119,62.7055027174675,62.9835348016419,1974081.88205973,0.0,1.0
2022-02-28,69.48,69.8,68.31,68.56,2283384,64.7490385361494,65.0472494217505,63.6587049856702,63.8916822400461,2450222.02501781,0.385,1.0
2022-03-01,66.49,69.11,66.15,68.73,2789444,61.9626305738136,64.4042321996731,61.6457815078624,64.0501067730217,2993257.8691774,0.0,1.0
2022-03-02,69.18,69.485,67.09,67.18,1528058,64.4694658308983,64.7536980812369,62.5217759843158,62.6056477958911,1639707.27967992,0.0,1.0
2022-03-03,69.27,69.775,68.4,69.42,1182143,64.5533376424736,65.0239516963129,63.7425767972455,64.6931239950992,1268517.61040658,0.0,1.0
2022-03-04,67.47,68.04,66.34,67.98,2977943,62.8759014109672,63.4070895509442,61.8228442211881,63.351175009894,3195529.76102469,0.0,1.0
2022-03-07,65.38,66.9,65.19,66.67,3010036,60.9282115643847,62.3447132709901,60.751148851059,62.1303741969643,3229967.67223406,0.0,1.0
2022-03-08,65.92,67.65,64.96,66.21,2348126,61.4314424338366,63.0436450341178,60.5368097770332,61.7016960489126,2519694.47220308,0.0,1.0
2022-03-09,67.89,68.88,67.623,67.89,1832766,63.2673031983187,64.1898931256472,63.0184834906452,63.2673031983187,1966679.11306367,0.0,1.0
2022-03-10,66.86,67.47,65.89,66.59,2227733,62.30743691029,62.8759014109672,61.4034851633115,62.055821475564,2390504.82199183,0.0,1.0
2022-03-11,66.95,68.44,66.725,67.68,2391649,62.3913087218653,63.7798531579457,62.181629192927,63.0716023046429,2566397.52924248,0.0,1.0
2022-03-14,67.5,68.7,66.56,67.42,3115440,62.9038586814923,64.0221495024966,62.0278642050389,62.829305960092,3343073.13426978,0.0,1.0
2022-03-15,68.09,68.41,67.07,68.27,1669260,63.4536850018194,63.7518958874205,62.5031378039657,63.62142862497,1791226.36292504,0.0,1.0
2022-03-16,69.74,69.76,67.72,68.75,3275990,64.9913348807003,65.0099730610504,63.1088786653431,64.0687449533718,3515353.90093742,0.0,1.0
2022-03-17,70.34,70.5,68.93,69.24,2877266,65.5504802912025,65.6995857340031,64.2364885765224,64.5253803719485,3087496.68257064,0.0,1.0
2022-03-18,70.85,70.96,68.87,70.07,7371257,66.0257538901293,66.1282638820547,64.1805740354722,65.2988648564765,7909846.19909165,0.0,1.0
2022-03-21,71.51,72.5,70.58,71.65,1855825,66.6408138416817,67.5634037690102,65.7741384554033,66.7712811041322,1991422.94488298,0.0,1.0
2022-03-22,71.78,72.81,71.44,72.08,1622038,66.8924292764076,67.8522955644363,66.5755802104564,67.1720019816587,1740554.03428238,0.0,1.0
2022-03-23,70.88,71.9,70.7718,71.33,2172967,66.0537111606544,67.0042583585081,65.9528786049605,66.473070218531,2331737.28248813,0.0,1.0
2022-03-24,71.64,71.81,70.69,71.02,2562152,66.7619620139571,66.9203865469327,65.8766484473287,66.1841784231049,2749358.52307077,0.0,1.0
2022-03-25,72.71,72.83,71.68,71.68,1792426,67.759104662686,67.8709337447864,66.7992383746573,66.7992383746573,1923391.62550608,0.0,1.0
2022-03-28,72.4,72.68,71.6,72.68,1299923,67.4702128672599,67.7311473921609,66.724685653257,67.7311473921609,1394903.33882835,0.0,1.0
2022-03-29,73.38,73.5,72.54,73.15,1954389,68.3834837044134,68.4953127865138,67.6006801297104,68.1691446303876,2097188.63461097,0.0,1.0
2022-03-30,73.52,73.99,73.07,73.56,1333266,68.5139509668639,68.9519482050906,68.0945919089873,68.551227327564,1430682.58269629,0.0,1.0
2022-03-31,71.81,73.98,71.8,73.79,2129377,66.9203865469327,68.9426291149155,66.9110674567577,68.7655664015899,2284962.33001823,0.0,1.0
2022-04-01,72.54,73.035,72.01,72.17,1534882,67.6006801297104,68.0619750933746,67.1067683504335,67.255873793234,1647029.88292963,0.0,1.0
2022-04-04,71.02,72.37,70.81,72.27,1586895,66.1841784231049,67.4422555967348,65.9884775294292,67.3490646949844,1702843.27138608,0.0,1.0
2022-04-05,71.47,72.61,71.03,71.03,1535965,66.6035374809815,67.6659137609356,66.19349751328,66.19349751328,1648192.01354502,0.0,1.0
2022-04-06,71.93,72.82,71.26,71.43,1872136,67.0322156290332,67.8616146546114,66.4078365873058,66.5662611202814,2008925.72647822,0.0,1.0
2022-04-07,72.45,72.66,71.04,71.83,1720291,67.516808318135,67.7125092118108,66.202816603455,66.9390247272828,1845986.00044491,0.0,1.0
2022-04-08,74.13,74.48,72.37,73.02,1839255,69.0824154675411,69.4085836236673,67.4422555967348,68.0479964581121,1973642.23916088,0.0,1.0
2022-04-11,74.12,75.3,73.81,74.32,1631282,69.073096377366,70.1727490180203,68.7842045819399,69.2594781808668,1750473.45755909,0.0,1.0
2022-04-12,74.41,75.6046,74.22,74.51,1948103,69.3433499924421,70.4566085047519,69.1662872791164,69.4365408941924,2090443.34093751,0.0,1.0
2022-04-13,75.35,75.4,73.92,74.0,1401084,70.2193444688955,70.2659399197706,68.8867145738653,68.9612672952656,1503455.78128779,0.0,1.0
2022-04-14,74.95,76.0,74.89,75.42,1309347,69.846580861894,70.8250853302728,69.7906663208438,70.2845781001207,1405015.91400789,0.0,1.0
2022-04-18,75.05,75.83,74.57,74.57,1300186,69.9397717636444,70.6666607972972,69.4924554352426,69.4924554352426,1395185.55521971,0.0,1.0
2022-04-19,73.47,75.86,72.2175,75.29,2691219,68.4673555159887,70.6946180678223,67.3001394715655,70.1634299278452,2887855.94886642,0.0,1.0
2022-04-20,74.65,74.98,73.58,73.58,1305118,69.567008156643,69.8745381324191,68.5698655079141,68.5698655079141,1400477.91735739,0.0,1.0
2022-04-21,73.11,76.0,72.96,75.67,2497535,68.1318682696874,70.8250853302728,67.9920819170619,70.5175553544966,2680020.20915135,0.0,1.0
2022-04-22,71.51,73.02,71.43,73.02,2389962,66.6408138416817,68.0479964581121,66.5662611202814,68.0479964581121,2564587.26668646,0.0,1.0
2022-04-25,71.4,71.479,69.52,71.05,2637289,66.5383038497563,66.6119246621391,64.7863148968495,66.21213569363,2829985.49264477,0.0,1.0
2022-04-26,69.94,71.68,69.92,70.69,1329570,65.177716684201,66.7992383746573,65.159078503851,65.8766484473287,1426716.53029141,0.0,1.0
2022-04-27,69.99,70.805,69.6852,70.11,2611859,65.2243121350762,65.9838179843417,64.9402662665411,65.3361412171766,2802697.42103868,0.0,1.0
2022-04-28,71.27,71.43,69.265,70.68,2324755,66.4171556774808,66.5662611202814,64.5486780973861,65.8673293571537,2494615.8437522,0.0,1.0
2022-04-29,69.93,72.65,69.23,70.25,3152765,65.168397594026,67.7031901216358,64.5160612817735,65.4666084796272,3383125.32745489,0.0,1.0
2022-05-02,70.1,70.81,68.635,70.62,2786156,65.3268221270016,65.9884775294292,63.9615754163589,65.8114148161035,2989729.62775228,0.0,1.0
2022-05-03,70.67,71.93,69.92,70.65,2833961,65.8580102669787,67.0322156290332,65.159078503851,65.8393720866286,3041027.5539469,0.0,1.0
2022-05-04,73.26,73.41,70.68,70.94,1957453,68.271654622313,68.4114409749385,65.8673293571537,66.1096257017046,2100476.50922367,0.0,1.0
2022-05-05,72.01,73.3,71.29,72.48,1645569,67.1067683504335,68.3089309830131,66.4357938578309,67.5447655886602,1765804.35331356,0.0,1.0
2022-05-06,72.11,72.54,71.22,71.96,1583395,67.1999592521838,67.6006801297104,66.3705602266056,67.0601728995583,1699087.53994207,0.0,1.0
2022-05-09,70.8,72.13,70.52,71.57,2209073,65.9791584392541,67.2185974325339,65.7182239143531,66.6967283827319,2370481.40806459,0.0,1.0
2022-05-10,70.02,71.9286,69.27,71.19,1874877,65.2522694056013,67.0309109564087,64.5533376424736,66.3426029560805,2011867.00073195,0.0,1.0
2022-05-11,69.8,71.499,69.74,70.11,1447133,65.0472494217505,66.6305628424891,64.9913348807003,65.3361412171766,1552869.40336365,0.0,1.0
2022-05-12,69.1,70.475,68.35,69.86,2233091,64.394913109498,65.6762880085655,63.6959813463703,65.1031639628007,2396254.31029956,0.0,1.0
2022-05-13,69.55,70.225,68.94,69.53,2220848,64.8142721673746,65.4433107541896,64.2458076666974,64.7956339870246,2383116.76170839,0.0,1.0
2022-05-16,69.26,70.47,69.08,69.73,1603581,64.5440185522986,65.6716284634779,64.376274929148,64.9820157905253,1720748.45277889,0.0,1.0
2022-05-17,70.98,70.98,69.9,70.12,1834921,66.1469020624048,66.1469020624048,65.1404403235009,65.3454603073517,1968991.57056706,0.0,1.0
2022-05-18,68.76,70.95,68.55,70.51,2262302,64.0780640435468,66.1189447918797,63.882363149871,65.7089048241781,2427599.64493131,0.0,1.0
2022-05-19,67.44,69.05,66.965,68.01,2742945,62.8479441404421,64.3483176586228,62.4052873571279,63.3791322804191,2943361.36734446,0.0,1.0
2022-05-20,66.79,68.25,65.59,67.69,4071035,62.2422032790647,63.60279044462,61.1239124580604,63.080921394818,4368489.75976812,0.0,1.0
2022-05-23,68.63,69.18,67.29,68.05,2031937,63.9569158712713,64.4694658308983,62.7081577878165,63.4164086411193,2180402.76661683,0.0,1.0
2022-05-24,68.95,69.12,67.34,68.86,2276117,64.2551267568725,64.4135512898481,62.7547532386917,64.1712549452972,2442424.0534739,0.0,1.0
2022-05-25,69.85,70.415,68.5,68.86,1948780,65.0938448726257,65.6203734675153,63.8357676989959,64.1712549452972,2091169.8067054,0.0,1.0
2022-05-26,70.7,71.03,70.27,70.8,2619410,65.8859675375038,66.19349751328,65.4852466599772,65.9791584392541,2810800.14336261,0.0,1.0
2022-05-27,72.7,72.74,70.395,70.74,1999170,67.7497855725109,67.7870619332111,65.6017352871652,65.9232438982039,2145241.60883796,0.0,1.0
2022-05-31,72.51,73.005,71.5,71.85,3083930,67.9315078309242,68.3952520920786,66.9852821667505,67.3131821493849,3291782.72998975,0.385,1.0
2022-06-01,71.28,72.71,70.51,72.68,2190100,66.7791736062374,68.1188792495724,66.0577936444416,68.0907735367752,2337709.7913865,0.0,1.0
2022-06-02,71.95,71.98,70.605,71.6,823171,67.406867858709,67.4349735715063,66.1467950682996,67.0789678760746,878651.617134111,0.0,1.0
2022-06-03,71.88,71.9752,71.33,71.89,1197248,67.3412878621822,67.4304766574587,66.8260164608995,67.3506564331146,1277940.90330026,0.0,1.0
2022-06-06,72.77,73.11,71.73,72.43,1694815,68.1750906751669,68.4936220868689,67.200759298196,67.8565592634649,1809043.24920721,0.0,1.0
2022-06-07,73.43,73.54,72.15,72.52,1223446,68.7934163567061,68.8964706369627,67.5942392773573,67.9408764018566,1305904.61322892,0.0,1.0
2022-06-08,71.79,73.07,71.655,73.07,1606943,67.2569707237905,68.4561478031393,67.1304950162029,68.4561478031393,1715248.79471257,0.0,1.0
2022-06-09,69.78,71.78,69.65,71.67,1747971,65.3738879663755,67.247602152858,65.2520965442541,67.1445478726015,1865781.8920413,0.0,1.0
2022-06-10,68.28,69.0,67.84,68.42,1658061,63.9686023265136,64.6431394336473,63.5563852054875,64.0997623195674,1769812.07909049,0.0,1.0
2022-06-13,66.09,67.3376,65.7,67.12,1814014,61.9168852923152,63.085708201843,61.5515110259511,62.8818480983537,1936276.10132514,0.0,1.0
2022-06-14,66.6,67.23,66.02,66.4,1349804,62.3946824098683,62.9849023786103,61.8513052957883,62.20731099122,1440778.97230841,0.0,1.0
2022-06-15,67.03,68.11,66.4,67.4,1819019,62.797530959962,63.8093366206626,62.20731099122,63.1441680844613,1941618.43158672,0.0,1.0
2022-06-16,64.37,65.75,63.875,65.66,2032964,60.3054910919403,61.5983538806132,59.8417468307858,61.5140367422215,2169983.03654457,0.0,1.0
2022-06-17,64.35,64.84,63.7,64.26,3909380,60.2867539500754,60.7458139257637,59.6777968394686,60.2024368116837,4172866.94865557,0.0,1.0
2022-06-21,65.07,65.635,64.62,65.54,1513396,60.9612910572091,61.4906153148905,60.5397053652506,61.4016138910325,1615396.85285839,0.0,1.0
2022-06-22,65.23,66.08,63.6542,64.02,2103434,61.1111881921277,61.9075167213828,59.6348887845982,59.9775911093058,2245202.61966818,0.0,1.0
2022-06-23,62.81,65.385,62.4,65.36,1813210,58.8439940264839,61.2564010415801,58.459882618255,61.2329796142491,1935417.91280759,0.0,1.0
2022-06-24,65.69,66.075,63.06,63.23,2649302,61.5421424550187,61.9028324359166,59.0782082997942,59.2374740056452,2827861.38794568,0.0,1.0
2022-06-27,65.77,66.145,65.055,65.86,1284163,61.617091022478,61.9684124324435,60.9472382008105,61.7014081608697,1370713.85728335,0.0,1.0
2022-06-28,65.46,67.32,65.42,66.67,1238867,61.3266653235732,63.069219517002,61.2891910398436,62.4602624063952,1322364.96786705,0.0,1.0
2022-06-29,64.93,65.8,64.82,65.79,1481060,60.8301310641554,61.6451967352753,60.7270767838988,61.6358281643429,1580881.44999356,0.0,1.0
2022-06-30,65.43,65.655,63.49,64.16,1951936,61.298559610776,61.5093524567553,59.4810568498879,60.1087511023596,2083493.85843559,0.0,1.0
2022-07-01,66.24,66.44,64.52,65.48,1746889,62.0574138563014,62.2447852749497,60.4460196559264,61.3454024654381,1864626.96669804,0.0,1.0
2022-07-05,65.02,65.3,63.77,65.09,1965780,60.9144482025471,61.1767681886546,59.7433768359955,60.980028199074,2098270.9253969,0.0,1.0
2022-07-06,65.39,65.84,64.41,64.91,1608793,61.2610853270464,61.6826710190049,60.3429653756699,60.8113939222905,1717223.48222184,0.0,1.0
2022-07-07,66.16,66.71,65.91,66.01,1555379,61.9824652888421,62.4977366901248,61.7482510155318,61.8419367248559,1660209.45053511,0.0,1.0
2022-07-08,65.67,66.885,65.62,66.53,1167100,61.5234053131539,62.661686681442,61.4765624584918,62.3291024133414,1245760.96868964,0.0,1.0
2022-07-11,65.1,65.84,64.57,65.32,1698589,60.9893967700064,61.6826710190049,60.4928625105885,61.1955053305195,1813071.61172613,0.0,1.0
2022-07-12,64.93,66.01,64.57,64.63,1825062,60.8301310641554,61.8419367248559,60.4928625105885,60.549073936183,1948068.7216508,0.0,1.0
2022-07-13,64.16,64.83,63.72,64.34,1235511,60.1087511023596,60.7364453548312,59.6965339813334,60.277385379143,1318782.77798535,0.0,1.0
2022-07-14,61.64,62.86,61.59,62.6,2344313,57.7478712273916,58.8908368811459,57.7010283727295,58.6472540369032,2502316.53996377,0.0,1.0
2022-07-15,62.99,63.36,62.25,62.54,2009153,59.0126283032673,59.3592654277666,58.3193540542688,58.5910426113087,2144567.20720221,0.0,1.0
2022-07-18,61.91,64.0,61.59,63.33,1825532,58.0008226425667,59.958853967441,57.7010283727295,59.3311597149693,1948570.39901803,0.0,1.0
2022-07-19,63.48,63.67,62.64,62.66,1478973,59.4716882789555,59.6496911266714,58.6847283206329,58.7034654624977,1578653.78900336,0.0,1.0
2022-07-20,63.29,63.7,62.9,63.32,1987164,59.2936854312397,59.6777968394686,58.9283111648756,59.3217911440369,2121096.17820682,0.0,1.0
2022-07-21,63.06,63.34,61.965,63.01,1542889,59.0782082997942,59.3405282859018,58.052349782695,59.0313654451321,1646877.64135086,0.0,1.0
2022-07-22,63.78,64.085,63.01,63.24,1651472,59.7527454069279,60.0384868203665,59.0313654451321,59.2468425765776,1762778.98936151,0.0,1.0
2022-07-25,64.79,65.06,64.06,64.24,1366475,60.6989710711016,60.9519224862767,60.0150653930355,60.1836996698189,1458573.57526362,0.0,1.0
2022-07-26,64.36,64.93,64.11,64.44,1440671,60.2961225210078,60.8301310641554,60.0619082476975,60.3710710884671,1537770.28577078,0.0,1.0
2022-07-27,64.34,65.0,63.71,64.71,1886081,60.277385379143,60.8957110606823,59.687165410401,60.6240225036423,2013200.32009864,0.0,1.0
2022-07-28,62.85,64.465,62.24,64.22,3616325,58.8814683102135,60.3944925157982,58.3099854833364,60.1649625279541,3860060.43620647,0.0,1.0
2022-07-29,64.47,64.97,62.21,62.83,3984567,60.3991768012644,60.867605347885,58.2818797705391,58.8627311683487,4253121.45122849,0.0,1.0
2022-08-01,63.43,64.03,62.78,63.65,2310810,59.4248454242935,59.9869596802382,58.8158883136866,59.6309539848065,2466555.48287011,0.0,1.0
2022-08-02,62.96,64.02,62.84,63.54,2666631,58.9845225904701,59.9775911093058,58.8720997392811,59.52789970455,2846358.339215,0.0,1.0
2022-08-03,63.45,63.73,62.57,63.24,1698478,59.4435825661583,59.7059025522658,58.619148324106,59.2468425765776,1812953.13047558,0.0,1.0
2022-08-04,63.13,64.02,62.99,63.4,2076889,59.1437882963211,59.9775911093058,59.0126283032673,59.3967397114962,2216868.5224067,0.0,1.0
2022-08-05,64.16,64.38,62.97,63.14,2244395,60.1087511023596,60.3148596628727,58.9938911614025,59.1531568672535,2395664.20128711,0.0,1.0
2022-08-08,64.6,65.315,64.58,64.63,1513143,60.5209682233857,61.1908210450532,60.5022310815209,60.549073936183,1615126.80099901,0.0,1.0
2022-08-09,65.76,65.9,65.04,65.04,2066207,61.6077224515456,61.7388824445994,60.9331853444119,60.9331853444119,2205466.56998828,0.0,1.0
2022-08-10,66.82,67.002,66.49,66.63,1217525,62.6007909703814,62.7712989613513,62.2916281296117,62.4227881226655,1299584.54580058,0.0,1.0
2022-08-11,67.66,67.97,67.22,67.22,1408456,63.387750928704,63.6781766276088,62.9755338076779,62.9755338076779,1503384.03814304,0.0,1.0
2022-08-12,68.96,69.01,67.96,68.06,1709266,64.6056651499177,64.6525080045797,63.6688080566764,63.7624937660005,1824468.22715129,0.0,1.0
2022-08-15,68.88,69.04,68.0998,68.21,1105142,64.5307165824584,64.680613717377,63.7997806783115,63.9030223299867,1179627.08290601,0.0,1.0
2022-08-16,69.69,70.04,68.51,68.7,1573654,65.2895708279838,65.6174708106182,64.1840794579591,64.3620823056749,1679716.16093079,0.0,1.0
2022-08-17,69.38,69.64,68.908,68.96,1173469,64.999145129079,65.2427279733217,64.5569485810691,64.6056651499177,1252559.23071482,0.0,1.0
2022-08-18,69.8,69.91,69.29,69.53,1211112,65.3926251082403,65.4956793884969,64.9148279906873,65.1396736930652,1292739.31823464,0.0,1.0
2022-08-19,68.81,69.75,68.47,69.75,1577825,64.4651365859315,65.3457822535783,64.1466051742294,65.3457822535783,1684168.28071522,0.0,1.0
2022-08-22,67.25,68.01,67.07,67.93,2756768,63.0036395204751,63.7156509113385,62.8350052436917,63.6407023438792,2942570.45166019,0.0,1.0
2022-08-23,67.17,67.62,66.94,67.37,2233098,62.9286909530158,63.3502766449744,62.7132138215703,63.1160623716641,2383605.79869668,0.0,1.0
2022-08-24,67.04,67.27,65.2,67.22,1632076,62.8068995308944,63.0223766623399,61.0830824793305,62.9755338076779,1742075.72507507,0.0,1.0
2022-08-25,67.68,67.74,66.77,67.24,1686568,63.4064880705689,63.4626994961633,62.5539481157193,62.9942709495427,1800240.41251045,0.0,1.0
2022-08-26,66.2,67.91,66.12,67.65,1233878,62.0199395725718,63.6219652020143,61.9449910051125,63.3783823577716,1317039.71598392,0.0,1.0
2022-08-29,65.73,66.33,64.915,65.82,1650665,61.5796167387484,62.1417309946931,60.8160782077568,61.6639338771401,1761917.598648,0.0,1.0
2022-08-30,65.05,65.91,64.78,65.77,2034853,60.9425539153443,61.7482510155318,60.6896025001692,61.617091022478,2171999.35260134,0.0,1.0
2022-08-31,64.31,65.25,64.29,64.92,2276520,60.6099696472437,61.4958874122633,60.5911203330943,61.1848737287989,2415493.72243676,0.385,1.0
2022-09-01,65.16,65.21,64.16,64.17,1354806,61.4110654985912,61.4581887839645,60.4685997911235,60.4780244481982,1437512.2503293,0.0,1.0
2022-09-02,64.99,66.54,64.66,65.83,1153202,61.2508463283217,62.7116681748965,60.9398326448573,62.0425175225945,1223601.01896822,0.0,1.0
2022-09-06,65.0,65.65,64.42,65.09,1776744,61.2602709853963,61.8728736952503,60.7136408750651,61.3450928990684,1885208.11518335,0.0,1.0
2022-09-07,65.75,65.78,64.61,64.92,1385557,61.9671202659971,61.9953942372211,60.892709359484,61.1848737287989,1470140.49319941,0.0,1.0
2022-09-08,66.37,66.64,65.29,65.51,1794956,62.551449004627,62.8059147456433,61.533586040562,61.7409284962048,1904531.89519539,0.0,1.0
2022-09-09,67.02,67.37,66.41,66.66,1334221,63.164051714481,63.4939147120946,62.5891476329257,62.8247640597926,1415670.60682239,0.0,1.0
2022-09-12,67.8,68.14,67.3,67.37,1517655,63.8991749663057,64.2196133068447,63.4279421125719,63.4939147120946,1610302.62212709,0.0,1.0
2022-09-13,66.32,67.25,66.08,66.88,1714640,62.5043257192536,63.3808188271985,62.2781339494614,63.0321065154355,1819312.87941199,0.0,1.0
2022-09-14,65.66,66.73,65.05,66.4,1561050,61.882298352325,62.8907366593154,61.3073942707697,62.579722975851,1656346.73774441,0.0,1.0
2022-09-15,65.7,66.62,65.39,65.76,1786912,61.9199969806237,62.7870654314939,61.6278326113087,61.9765449230717,1895996.83663966,0.0,1.0
2022-09-16,65.35,65.51,64.69,65.36,3239610,61.59013398301,61.7409284962048,60.9681066160814,61.5995586400847,3437377.05715011,0.0,1.0
2022-09-19,65.82,65.95,64.52,64.77,1072180,62.0330928655198,62.1556134074906,60.8078874458119,61.0435038726788,1137632.90431108,0.0,1.0
2022-09-20,64.96,65.52,64.1,65.45,1741921,61.2225723570976,61.7503531532795,60.4120518486755,61.6843805537568,1848259.29070721,0.0,1.0
2022-09-21,63.07,65.49,63.02,65.43,1434208,59.4413121699838,61.7220791820555,59.3941888846104,61.6655312396074,1521761.46955379,0.0,1.0
2022-09-22,62.39,63.08,61.94,63.07,1581786,58.8004354889058,59.4507368270585,58.3763259205454,59.4413121699838,1678348.5992824,0.0,1.0
2022-09-23,61.92,62.09,60.89,61.75,1927366,58.357476606396,58.5176957766655,57.3867369277044,58.1972574361265,2045025.07065084,0.0,1.0
2022-09-26,60.63,62.16,60.165,61.51,2048032,57.1416958437628,58.5836683761882,56.7034492897903,57.9710656663343,2173057.31526611,0.0,1.0
2022-09-27,61.97,62.07,60.78,61.03,2244422,58.4045998917694,58.4988464625162,57.2830656998829,57.5186821267498,2381436.2498458,0.0,1.0
2022-09-28,63.06,63.515,61.93,62.13,1956466,59.4318875129091,59.8607094098069,58.3669012634707,58.5553944049642,2075901.52564483,0.0,1.0
2022-09-29,62.65,62.85,61.9,62.57,2117826,59.0454765728474,59.2339697143409,58.3386272922467,58.97007931625,2247111.99910977,0.0,1.0
2022-09-30,61.94,63.15,61.94,62.65,1791658,58.3763259205454,59.5167094265812,58.3763259205454,59.0454765728474,1901032.5636294,0.0,1.0
2022-10-03,63.57,64.15,61.89,62.57,2090723,59.9125450237176,60.4591751340489,58.329202635172,58.97007931625,2218354.45410283,0.0,1.0
2022-10-04,65.96,66.01,64.26,64.27,1905529,62.1650380645653,62.2121613499387,60.5628463618703,60.572271018945,2021854.99684659,0.0,1.0
2022-10-05,65.76,65.89,65.18,65.18,1676936,61.9765449230717,62.0990654650425,61.4299148127405,61.4299148127405,1779307.17978679,0.0,1.0
2022-10-06,64.84,65.93,64.73,65.43,1771369,61.1094764722015,62.1367640933412,61.0058052443801,61.6655312396074,1879504.98990525,0.0,1.0
2022-10-07,64.04,64.77,63.59,64.59,1776571,60.3555039062274,61.0435038726788,59.931394337867,60.8738600453346,1885024.55412788,0.0,1.0
2022-10-10,63.8,64.73,63.54,64.45,1295985,60.1293121364352,61.0058052443801,59.8842710524936,60.7419148462891,1375100.43042548,0.0,1.0
2022-10-11,64.22,64.985,63.53,63.68,1521830,60.5251477335716,61.2461339997843,59.8748463954189,60.0162162515391,1614732.49152915,0.0,1.0
2022-10-12,63.67,64.71,63.62,64.18,1754801,60.0067915944644,60.9869559302307,59.959668309091,60.4874491052729,1861925.57044338,0.0,1.0
2022-10-13,66.52,66.76,62.43,62.85,1648534,62.6928188607471,62.9190106305394,58.8381341172045,59.2339697143409,1749171.33529403,0.0,1.0
2022-10-14,64.75,67.29,64.62,66.77,1769309,61.0246545585294,63.4185174554972,60.9021340165586,62.9284352876141,1877319.23398471,0.0,1.0
2022-10-17,66.02,66.45,65.51,65.79,1828926,62.2215860070133,62.6268462612244,61.7409284962048,62.0048188942958,1940575.64695297,0.0,1.0
2022-10-18,66.8,67.837,66.26,67.3,1652042,62.9567092588381,63.934046197482,62.4477777768056,63.4279421125719,1752893.48663832,0.0,1.0
2022-10-19,68.0,68.06,66.3153,66.67,1926515,64.0876681077992,64.1442160502473,62.4998961304285,62.8341887168673,2044122.12002542,0.0,1.0
2022-10-20,65.61,67.5,65.31,67.04,1755869,61.8351750669516,63.6164352540654,61.5524353547113,63.1829010286303,1863058.76817305,0.0,1.0
2022-10-21,67.19,67.2,65.59,65.85,1856776,63.3242708847505,63.3336955418251,61.8163257528022,62.0613668367438,1970125.79374275,0.0,1.0
2022-10-24,69.33,69.42,67.435,67.8,2349470,65.3411474987312,65.4259694124033,63.55517498308,63.8991749663057,2492897.06923441,0.0,1.0
2022-10-25,69.49,69.52,68.34,68.67,1886103,65.491942011926,65.5202159831501,64.4081064483382,64.7191201318026,2001243.10630662,0.0,1.0
2022-10-26,69.25,70.4,69.2,70.0,1859357,65.2657502421338,66.3495858057216,65.2186269567604,65.9725995227345,1972864.3549228,0.0,1.0
2022-10-27,70.25,70.8,69.6,69.6,2360062,66.2082159496014,66.7265720887086,65.5956132397475,65.5956132397475,2504135.67443359,0.0,1.0
2022-10-28,72.16,72.72,67.05,67.39,3291513,68.0083254508646,68.5361062470465,63.192325685705,63.512764026244,3492448.55692856,0.0,1.0
2022-10-31,72.41,72.835,71.82,72.0,1846165,68.2439418777315,68.6444898034053,67.6878871103256,67.8575309376698,1958867.02865886,0.0,1.0
2022-11-01,73.74,74.2,71.66,72.73,2191042,69.4974212686635,69.9309554940986,67.5370925971308,68.5455309041212,2324797.58429326,0.0,1.0
2022-11-02,72.37,73.735,72.15,73.39,2309397,68.2062432494328,69.4927089401261,67.9989007937899,69.1675582710498,2450377.75030059,0.0,1.0
2022-11-03,72.82,73.45,71.43,71.99,1305723,68.6303528177933,69.2241062134979,67.3203254844132,67.8481062805951,1385432.90185955,0.0,1.0
2022-11-04,73.79,74.14,72.88,73.72,1247040,69.5445445540369,69.8744075516505,68.6869007602413,69.4785719545141,1323167.50638147,0.0,1.0
2022-11-07,73.97,74.22,73.26,74.16,1749938,69.714188381381,69.9498048082479,69.045037729079,69.8932568657999,1856765.70100572,0.0,1.0
2022-11-08,73.5,74.28,72.95,73.8,1557593,69.2712294988713,70.006352750696,68.7528733597641,69.5539692111115,1652678.69977485,0.0,1.0
2022-11-09,71.91,73.37,71.66,73.3,1942883,67.7727090239977,69.1487089569005,67.5370925971308,69.0827363573777,2061489.33017461,0.0,1.0
2022-11-10,74.3,74.42,73.05,73.49,1624270,70.0252020648453,70.1382979497415,68.8471199305108,69.2618048417966,1723426.10148049,0.0,1.0
2022-11-11,73.63,75.1,73.25,74.91,1988862,69.393750040842,70.7791746308195,69.0356130720043,70.6001061464006,2110275.19011168,0.0,1.0
2022-11-14,72.31,74.33,72.29,73.83,2315032,68.1496953069848,70.0534760360694,68.1308459928354,69.5822431823356,2456356.74768516,0.0,1.0
2022-11-15,72.88,73.85,72.17,73.2,1942502,68.6869007602413,69.6010924964849,68.0177501079393,68.988489786631,2061085.07143397,0.0,1.0
2022-11-16,72.89,73.355,72.48,72.91,1124624,68.696325417316,69.1345719712884,68.3099144772543,68.7151747314653,1193278.43028031,0.0,1.0
2022-11-17,73.08,73.275,72.18,72.3,1246824,68.8753939017348,69.059174714691,68.027174765014,68.1402706499101,1322938.32032378,0.0,1.0
2022-11-18,73.69,74.44,72.765,74.09,1633875,69.4502979832901,70.1571472638908,68.5785172038825,69.8272842662772,1733617.45372163,0.0,1.0
2022-11-21,73.63,74.255,73.03,73.74,1401387,69.393750040842,69.9827911080093,68.8282706163615,69.4974212686635,1486936.86029751,0.0,1.0
2022-11-22,74.75,75.01,73.76,74.06,1761947,70.4493116332058,70.6943527171474,69.5162705828128,69.7990102950531,1869507.8091852,0.0,1.0
2022-11-23,75.53,75.92,74.58,74.6,2806675,71.1844348850306,71.5519965109429,70.2890924629363,70.3079417770856,2978012.86323872,0.0,1.0
2022-11-25,75.97,76.09,75.685,75.97,481362,71.5991197963163,71.7122156812124,71.330517069688,71.5991197963163,510747.495835576,0.0,1.0
2022-11-28,75.06,76.05,74.93,75.41,1219651,70.7414760025208,71.6745170529137,70.61895546055,71.0713390001344,1294106.5020574,0.0,1.0
2022-11-29,75.83,75.89,74.88,75.24,1435618,71.4671745972708,71.5237225397189,70.5718321751766,70.9111198298649,1523257.54520814,0.0,1.0
2022-11-30,76.37,76.43,73.99,75.16,2620261,72.3766540049771,72.4335166374283,70.1211029177459,71.2299242505444,2764832.60135567,0.425,1.0
2022-12-01,75.63,76.96,75.48,76.75,2200970,71.6753482047455,72.9358032240806,71.5331916236175,72.7367840105014,2322407.42834618,0.0,1.0
2022-12-02,75.84,76.04,75.01,75.26,1722730,71.8743674183248,72.0639095264955,71.0877676694164,71.3246953046298,1817780.77349297,0.0,1.0
2022-12-05,74.68,75.36,74.05,75.23,1096512,70.7750231909348,71.4194663587151,70.1779655501971,71.2962639884042,1157011.5058682,0.0,1.0
2022-12-06,75.04,75.21,74.34,74.67,1366883,71.116198985642,71.2773097775871,70.4528016070446,70.7655460855263,1442300.09172325,0.0,1.0
2022-12-07,74.56,75.75,74.475,74.93,2059447,70.6612979260324,71.789073469648,70.5807425300598,71.0119508261482,2173075.96699876,0.0,1.0
2022-12-08,74.85,75.39,74.57,74.97,1441180,70.9361339828799,71.4478976749407,70.6707750314409,71.0498592477823,1520696.39185629,0.0,1.0
2022-12-09,74.64,75.26,74.54,74.86,1135257,70.7371147693006,71.3246953046298,70.6423437152153,70.9456110882884,1197894.24203056,0.0,1.0
2022-12-12,75.02,75.325,74.09,74.7,1585074,71.0972447748249,71.3862964897853,70.2158739718313,70.7939774017519,1672529.671953,0.0,1.0
2022-12-13,75.78,76.18,74.78,76.0,1684181,71.8175047858736,72.1965890022149,70.8697942450201,72.0260011048613,1777104.85153341,0.0,1.0
2022-12-14,75.21,76.325,74.77,75.84,1596121,71.2773097775871,72.3340070306387,70.8603171396116,71.8743674183248,1684186.18470008,0.0,1.0
2022-12-15,73.95,74.41,73.425,74.19,1537903,70.0831944961118,70.5191413449044,69.5856464621637,70.3106450259166,1622756.03541887,0.0,1.0
2022-12-16,74.21,74.42,72.88,73.19,4110770,70.3295992367337,70.5286184503129,69.0691442173986,69.3629344850632,4337579.69632599,0.0,1.0
2022-12-19,73.66,75.03,72.93,74.14,1353831,69.8083584392643,71.1067218802335,69.1165297444413,70.2632594988739,1428527.95409539,0.0,1.0
2022-12-20,74.85,75.33,74.01,74.11,1361486,70.9361339828799,71.3910350424895,70.140057128563,70.2348281826483,1436605.31492448,0.0,1.0
2022-12-21,76.02,76.35,75.5,75.61,1211711,72.0449553156784,72.35769979416,71.5521458344346,71.6563939939285,1278566.55356901,0.0,1.0
2022-12-22,75.38,75.97,74.29,75.72,1163342,71.4384205695322,71.9975697886357,70.405416080002,71.7606421534224,1227528.81797894,0.0,1.0
2022-12-23,76.13,76.37,75.26,75.48,853111,72.1492034751723,72.3766540049771,71.3246953046298,71.5331916236175,900180.976389426,0.0,1.0
2022-12-27,76.61,76.93,76.045,76.44,955064,72.6041045347819,72.907371907855,72.0686480791997,72.4429937428368,1007759.18260858,0.0,1.0
2022-12-28,75.68,76.97,75.655,76.97,757314,71.7227337317882,72.9452803294892,71.6990409682669,72.9452803294892,799098.42441767,0.0,1.0
2022-12-29,76.38,76.6,75.63,75.87,787576,72.3861311103856,72.5946274293734,71.6753482047455,71.9027987345504,831030.11526153,0.0,1.0
2022-12-30,75.83,76.25,75.44,75.86,820101,71.8648903129162,72.2629287400747,71.4952832019834,71.8933216291418,865349.666008228,0.0,1.0
2023-01-03,75.35,75.76,74.7,75.69,1460504,71.4099892533066,71.7985505750565,70.7939774017519,71.7322108371968,1541086.58397402,0.0,1.0
2023-01-04,76.82,77.015,75.72,75.84,1593879,72.8031237483611,72.9879273038276,71.7606421534224,71.8743674183248,1681820.48346183,0.0,1.0
2023-01-05,77.08,77.26,75.83,76.71,1837492,73.049528488983,73.2201163863367,71.8648903129162,72.6988755888673,1938874.70993547,0.0,1.0
2023-01-06,78.9,79.44,77.62,77.62,1882760,74.7743616733363,75.2861253653972,73.5612921810439,73.5612921810439,1986640.34938825,0.0,1.0
2023-01-09,76.85,78.57,76.7,78.34,2119495,72.8315550645867,74.4616171948547,72.6893984834587,74.2436437704584,2236437.08562252,0.0,1.0
2023-01-10,76.2,77.04,75.24,76.68,1778265,72.215543213032,73.0116200673489,71.3057410938127,72.6704442726417,1876379.8895796,0.0,1.0
2023-01-11,75.98,76.435,75.56,76.11,1783564,72.0070468940443,72.4382551901326,71.6090084668858,72.1302492643552,1881971.25927697,0.0,1.0
2023-01-12,76.25,76.745,75.73,76.14,1471800,72.2629287400747,72.7320454577971,71.7701192588309,72.1586805805808,1553005.83517263,0.0,1.0
2023-01-13,76.68,76.88,75.51,75.72,1131888,72.6704442726417,72.8599863808123,71.5616229398431,71.7606421534224,1194339.35912616,0.0,1.0
2023-01-17,75.96,76.71,74.93,76.5,2385900,71.9880926832272,72.6988755888673,71.0119508261482,72.499856375288,2517540.8493942,0.0,1.0
2023-01-18,75.11,76.45,74.96,75.65,1483845,71.1825387235018,72.4524708482454,71.0403821423737,71.6943024155626,1565715.41207483,0.0,1.0
2023-01-19,74.31,74.935,73.445,74.69,2086795,70.424370290819,71.0166893788524,69.6046006729808,70.7845002963433,2201932.87933759,0.0,1.0
2023-01-20,75.05,75.09,73.45,74.44,1453955,71.1256760910506,71.1635845126847,69.6093392256851,70.54757266113,1534176.2461465,0.0,1.0
2023-01-23,76.12,76.53,74.87,75.02,1619215,72.1397263697637,72.5282876915137,70.9550881936969,71.0972447748249,1708554.38469836,0.0,1.0
2023-01-24,76.39,76.79,75.37,76.39,1266267,72.3956082157942,72.7746924321356,71.4289434641237,72.3956082157942,1336132.6538161,0.0,1.0
2023-01-25,77.09,77.32,76.14,76.14,1104030,73.0590055943916,73.2769790187879,72.1586805805808,72.1586805805808,1164944.30779022,0.0,1.0
2023-01-26,77.68,77.79,77.19,77.3,937484,73.6181548134951,73.722402972989,73.1537766484769,73.2580248079708,989209.214826049,0.0,1.0
2023-01-27,76.63,77.61,76.25,77.58,1269349,72.623058745599,73.5518150756354,72.2629287400747,73.5233837594098,1339384.70163782,0.0,1.0
2023-01-30,76.55,77.34,76.25,76.51,1032444,72.5472419023307,73.2959332296049,72.2629287400747,72.5093334806966,1089408.58573785,0.0,1.0
2023-01-31,77.61,77.66,76.05,76.65,1576114,73.5518150756354,73.599200602678,72.073386631904,72.6420129564161,1663075.30839603,0.0,1.0
2023-02-01,76.03,77.41,75.39,76.83,2527945,72.0544324210869,73.3622729674647,71.4478976749407,72.8126008537697,2667423.11183278,0.0,1.0
2023-02-02,74.43,75.74,73.525,75.74,3060331,70.5380955557214,71.7795963642394,69.6804175162491,71.7795963642394,3229183.24538639,0.0,1.0
2023-02-03,74.77,75.6208,72.4,72.53,2943319,70.8603171396116,71.6666292677697,68.6142431577889,68.7374455280999,3105715.1663096,0.0,1.0
2023-02-06,75.24,75.27,74.31,74.77,2086460,71.3057410938127,71.3341724100383,70.424370290819,70.8603171396116,2201579.39587871,0.0,1.0
2023-02-07,76.26,76.49,74.7281,74.86,2083794,72.2724058454832,72.4903792698795,70.8206080679498,70.9456110882884,2198766.30065071,0.0,1.0
2023-02-08,76.27,77.15,75.9,76.1,1618035,72.2818829508917,73.1158682268428,71.931230050776,72.1207721589467,1707309.2787835,0.0,1.0
2023-02-09,76.32,77.3699,76.29,76.79,1354363,72.3292684779344,73.3242697747765,72.3008371617088,72.7746924321356,1429089.30693159,0.0,1.0
2023-02-10,77.21,77.29,76.27,76.27,1265969,73.172730859294,73.2485477025623,72.2818829508917,72.2818829508917,1335818.21181387,0.0,1.0
2023-02-13,78.48,78.5,77.15,77.15,1255340,74.3763232461779,74.3952774569949,73.1158682268428,73.1158682268428,1324602.76200952,0.0,1.0
2023-02-14,77.58,78.62,77.17,78.35,1197539,73.5233837594098,74.5090027218973,73.1348224376598,74.2531208758669,1263612.62049653,0.0,1.0
2023-02-15,77.8,77.875,77.07,77.36,1041076,73.7318800783975,73.8029583689615,73.0400513835745,73.314887440422,1098516.85205747,0.0,1.0
2023-02-16,77.49,78.03,77.38,77.51,1026371,73.4380898107329,73.9498535027938,73.3338416512391,73.45704402155,1083000.5109743,0.0,1.0
2023-02-17,78.45,78.81,77.36,77.5,4547972,74.3478919299523,74.6890677246595,73.314887440422,73.4475669161415,4798904.09987888,0.0,1.0
2023-02-21,77.38,78.38,76.94,78.1,1540568,73.3338416512391,74.2815521920925,72.9168490132636,74.0161932406535,1625568.07547237,0.0,1.0
2023-02-22,77.15,77.96,76.7,76.79,1701219,73.1158682268428,73.8835137649341,72.6893984834587,72.7746924321356,1795082.91473471,0.0,1.0
2023-02-23,77.21,78.05,76.66,77.41,1158603,73.172730859294,73.9688077136109,72.6514900618246,73.3622729674647,1222528.34600388,0.0,1.0
2023-02-24,77.97,78.07,76.575,76.95,1216302,73.8929908703426,73.9877619244279,72.5709346658521,72.9263261186721,1283410.85971745,0.0,1.0
2023-02-27,77.84,78.82,77.65,78.38,1259531,73.7697885000317,74.698544830068,73.5897234972695,74.2815521920925,1329024.99835631,0.0,1.0
2023-02-28,78.28,78.6,77.9404,78.15,3092178,74.1867811380072,74.4900485110803,73.8649386383333,74.0635787676962,3262787.38781929,0.0,1.0
2023-03-01,77.54,78.53,77.245,77.69,3141592,73.4854753377756,74.4237087732205,73.2059007282239,73.6276319189036,3314927.78076618,0.0,1.0
2023-03-02,77.35,77.57,76.55,77.38,1654832,73.3054103350135,73.5139066540012,72.5472419023307,73.3338416512391,1746136.53501182,0.0,1.0
2023-03-03,77.51,77.58,76.35,76.94,1434921,73.8598210014127,73.9265244908992,72.7544488899221,73.3166640155941,1505835.31346323,0.425,1.0
2023-03-06,77.73,78.4,77.431,77.59,1962294,74.0694605397989,74.707908224884,73.7845413489922,73.9360535608259,2059271.27737137,0.0,1.0
2023-03-07,75.19,77.84,75.16,77.84,1688569,71.6490767784315,74.174280308992,71.6204895686515,74.174280308992,1772018.68912594,0.0,1.0
2023-03-08,73.66,75.7,72.96,75.42,2250278,70.191129079655,72.1350593446903,69.52409418479,71.8682453867443,2361487.55054069,0.0,1.0
2023-03-09,72.08,73.93,71.64,73.93,1772079,68.6855360312454,70.4484139676744,68.2662569544731,70.4484139676744,1859655.78345191,0.0,1.0
2023-03-10,70.2,72.06,69.93,71.34,2450271,66.8940708850364,68.6664778913921,66.6367859970171,67.9803848566738,2571364.27674754,0.0,1.0
2023-03-13,67.0,68.84,66.5,68.71,4379990,63.8447685085106,65.5981173750129,63.3683150121784,65.4742394659666,4596450.68586757,0.0,1.0
2023-03-14,68.23,68.99,67.495,68.91,4318421,65.0168441094877,65.7410534239126,64.3164574698794,65.6648208644994,4531838.92367675,0.0,1.0
2023-03-15,65.33,66.46,64.25,65.89,3265269,62.2534138307611,63.3301987324718,61.2242742786836,62.7870417466531,3426639.77191549,0.0,1.0
2023-03-16,68.62,68.65,64.335,64.92,4493604,65.3884778366268,65.4170650464067,61.3052713730601,61.8627219637687,4715679.53073347,0.0,1.0
2023-03-17,65.72,67.89,65.44,67.26,18303520,62.6250475579002,64.6928557319818,62.3582335999542,64.0925243266033,19208086.5613371,0.0,1.0
2023-03-20,67.04,67.74,66.355,66.49,3574523,63.8828847882171,64.5499196830822,63.2301434982421,63.3587859422517,3751177.2161579,0.0,1.0
2023-03-21,69.56,69.855,68.42,68.64,2992023,66.2842104097313,66.5653179725672,65.1978964380939,65.4075359764801,3139889.85602286,0.0,1.0
2023-03-22,67.16,69.8,67.12,69.49,2242156,63.9972336273368,66.5129080879707,63.9591173476303,66.2175069202447,2352964.15837071,0.0,1.0
2023-03-23,65.79,67.22,64.92,66.99,2693705,62.6917510473867,64.0544080468967,61.8627219637687,63.8352394385839,2826828.87284558,0.0,1.0
2023-03-24,66.12,66.17,64.57,64.96,2150610,63.0062103549659,63.0538557045992,61.5292045163362,61.9008382434753,2256893.92202578,0.0,1.0
2023-03-27,66.78,67.74,66.64,67.47,1585744,63.6351289701244,64.5499196830822,63.5017219911514,64.2926347950628,1664112.04053215,0.0,1.0
2023-03-28,67.0,67.23,66.56,66.56,1197325,63.8447685085106,64.0639371168234,63.4254894317382,63.4254894317382,1256497.23343122,0.0,1.0
2023-03-29,69.58,69.76,68.395,69.67,2063286,66.3032685495845,66.4747918082641,65.1740737632773,66.3890301789243,2165254.33844392,0.0,1.0
2023-03-30,68.9,69.82,68.42,69.77,2183873,65.6552917945728,66.531966227824,65.1978964380939,66.4843208781908,2291800.7914853,0.0,1.0
2023-03-31,69.69,69.815,69.055,69.66,1807115,66.4080883187776,66.5272016928607,65.8029923784358,66.3795011089977,1896423.27521104,0.0,1.0
2023-04-03,70.12,70.71,69.58,69.58,1512869,66.8178383256233,67.3800534512952,66.3032685495845,66.3032685495845,1587635.53174272,0.0,1.0
2023-04-04,69.06,71.1,68.22,70.92,1675672,65.8077569133991,67.7516871784343,65.007315039561,67.5801639197548,1758484.31473339,0.0,1.0
2023-04-05,69.25,69.59,68.29,68.29,1646907,65.9888092420053,66.3127976195112,65.0740185290475,65.0740185290475,1728297.73805651,0.0,1.0
2023-04-06,69.86,70.26,69.33,69.56,1291556,66.5700825075306,66.9512453045963,66.0650418014185,66.2842104097313,1355385.16344475,0.0,1.0
2023-04-10,70.14,70.41,69.655,69.8,1443756,66.8368964654766,67.0941813534959,66.3747365740344,66.5129080879707,1515106.94235042,0.0,1.0
2023-04-11,70.59,71.385,70.1176,70.36,1627845,67.2657046121755,68.0232656713437,66.8155513488409,67.0465360038627,1708293.68713995,0.0,1.0
2023-04-12,70.84,71.27,70.33,70.66,1341332,67.5039313603416,67.9136813671873,67.0179487940828,67.332408101662,1407621.11132129,0.0,1.0
2023-04-13,70.83,70.98,69.73,70.1,1757091,67.494402290415,67.6373383393146,66.4462045984842,66.79878018577,1843927.07108503,0.0,1.0
2023-04-14,68.04,70.3,67.015,69.0,3591789,64.8357917808815,66.9893615843029,63.8590621134005,65.7505824938392,3769296.50810655,0.0,1.0
2023-04-17,69.39,69.63,67.39,67.98,2510163,66.1222162209783,66.3509138992178,64.2164022356496,64.7786173613216,2634216.16099339,0.0,1.0
2023-04-18,70.01,70.15,69.22,69.55,1441869,66.7130185564302,66.8464255354032,65.9602220322254,66.2746813398046,1513126.68612969,0.0,1.0
2023-04-19,70.7,71.1,70.075,70.32,2062428,67.3705243813686,67.7516871784343,66.7749575109534,67.0084197241561,2164353.9357744,0.0,1.0
2023-04-20,70.44,70.92,70.06,70.61,1339781,67.1227685632759,67.5801639197548,66.7606639060634,67.2847627520288,1405993.46034177,0.0,1.0
2023-04-21,69.54,70.16,68.77,70.11,1556313,66.265152269878,66.8559546053299,65.5314138855264,66.8083092556966,1633226.54989501,0.0,1.0
2023-04-24,69.88,70.19,69.49,69.55,1038164,66.5891406473838,66.8845418151098,66.2175069202447,66.2746813398046,1089470.43939439,0.0,1.0
2023-04-25,69.09,69.77,68.92,69.22,1430454,65.836344123179,66.4843208781908,65.6743499344261,65.9602220322254,1501147.55271177,0.0,1.0
2023-04-26,68.47,69.63,68.09,68.7,1477187,65.2455417877271,66.3509138992178,64.8834371305147,65.4647103960399,1550190.11443055,0.0,1.0
2023-04-27,69.91,70.07,68.69,68.76,1786413,66.6177278571638,66.7701929759901,65.4551813261133,65.5218848155998,1874698.17490285,0.0,1.0
2023-04-28,70.99,71.315,69.58,69.58,1737336,67.6468674092413,67.9565621818572,66.3032685495845,66.3032685495845,1823195.77185848,0.0,1.0
2023-05-01,71.28,72.0,70.6825,70.85,1706770,67.9232104371139,68.6093034718322,67.353848508997,67.5134604302682,1791119.18911189,0.0,1.0
2023-05-02,70.51,70.93,68.695,70.93,1809616,67.1894720527624,67.5896929896814,65.4599458610766,67.5896929896814,1899047.87553326,0.0,1.0
2023-05-03,69.34,71.14,69.32,71.08,1739667,66.0745708713451,67.7898034581409,66.0555127314918,67.732629038581,1825641.97071938,0.0,1.0
2023-05-04,68.22,69.025,67.05,68.74,2303307,65.007315039561,65.7744051686558,63.8924138581438,65.5028266757465,2417137.26285074,0.0,1.0
2023-05-05,69.73,70.49,69.04,69.39,1455267,66.4462045984842,67.1704139129091,65.7886987735458,66.1222162209783,1527186.82012298,0.0,1.0
2023-05-08,70.44,70.63,69.835,70.25,1433439,67.1227685632759,67.3038208918821,66.5462598327139,66.9417162346696,1504280.0724886,0.0,1.0
2023-05-09,70.45,71.07,69.93,70.05,1309915,67.1322976332025,67.7230999686544,66.6367859970171,66.7511348361368,1374651.4718477,0.0,1.0
2023-05-10,69.88,70.86,69.43,70.66,1180233,66.5891406473838,67.5229895001949,66.1603325006849,67.332408101662,1238560.54062533,0.0,1.0
2023-05-11,69.87,69.89,69.18,69.35,1096062,66.5796115774572,66.5986697173105,65.9221057525188,66.0840999412717,1150229.77944091,0.0,1.0
2023-05-12,69.52,70.6,68.92,70.24,1213180,66.2460941300247,67.2752336821022,65.6743499344261,66.932187164743,1273135.79325086,0.0,1.0
2023-05-15,70.21,70.25,69.2975,69.72,1301035,66.9035999549631,66.9417162346696,66.0340723241569,66.4366755285575,1365332.61904427,0.0,1.0
2023-05-16,69.54,70.25,69.3,70.2,1301715,66.265152269878,66.9417162346696,66.0364545916385,66.8940708850364,1366046.22488958,0.0,1.0
2023-05-17,70.29,70.89,69.51,70.12,2292385,66.9798325143762,67.5515767099748,66.236565060098,66.8178383256233,2405675.49367066,0.0,1.0
2023-05-18,71.38,71.51,69.87,70.43,1375939,68.0185011363803,68.1423790454267,66.5796115774572,67.1132394933492,1443938.40174566,0.0,1.0
2023-05-19,71.23,72.0,70.82,71.93,3294129,67.8755650874807,68.6093034718322,67.4848732204883,68.5425999823457,3456926.04352665,0.0,1.0
2023-05-22,70.92,71.5999,70.3,71.17,1553530,67.5801639197548,68.2280453840672,66.9893615843029,67.8183906679208,1630306.01303105,0.0,1.0
2023-05-23,71.07,71.98,70.98,71.06,1826843,67.7230999686544,68.5902453319789,67.6373383393146,67.7135708987278,1917126.24008785,0.0,1.0
2023-05-24,69.74,71.06,69.68,71.04,1591300,66.4557336684108,67.7135708987278,66.398559248851,67.6945127588745,1669942.62005646,0.0,1.0
2023-05-25,68.65,69.55,68.26,69.35,2233241,65.4170650464067,66.2746813398046,65.0454313192676,66.0840999412717,2343608.57585465,0.0,1.0
2023-05-26,68.68,69.13,68.08,68.6,1381724,65.4456522561866,65.8744604028856,64.873908060588,65.3694196967735,1450009.29853258,0.0,1.0
2023-05-30,68.79,69.21,68.2,68.74,1180391,65.5504720253797,65.9506929622987,64.9882568997078,65.5028266757465,1238726.34904233,0.0,1.0
2023-05-31,68.52,69.16,67.42,68.0,4307374,65.6981726092427,66.3118157859782,64.6434733992286,65.1995875281451,4492381.67148774,0.425,1.0
2023-06-01,68.89,69.14,68.33,68.72,1905007,66.0529350707929,66.2926394367052,65.5159972911493,65.8899361019725,1986829.68575653,0.0,1.0
2023-06-02,70.55,70.99,69.315,69.48,1530800,67.6445720604505,68.0664517444562,66.4604324928438,66.6186373743459,1596549.9774836,0.0,1.0
2023-06-05,69.94,70.66,69.79,70.6,1092500,67.0596934076245,67.750041981452,66.9158707880772,67.692512933633,1139424.38620384,0.0,1.0
2023-06-06,70.59,70.82,69.82,70.16,1212011,67.6829247589965,67.9034527756358,66.9446353119866,67.2706332496274,1264068.54896778,0.0,1.0
2023-06-07,71.77,71.995,70.38,70.83,1523977,68.8143293661026,69.0300632954236,67.4815730916302,67.9130409502723,1589433.92019566,0.0,1.0
2023-06-08,71.0,71.77,70.79,71.61,1695438,68.0760399190927,68.8143293661026,67.8746882517264,68.6609185719187,1768259.4073196,0.0,1.0
2023-06-09,71.32,71.79,70.62,70.83,1109121,68.3828615074604,68.8335057153756,67.711689282906,67.9130409502723,1156759.28114488,0.0,1.0
2023-06-12,71.44,71.62,70.81,71.1,1428701,68.4979196030983,68.6705067465552,67.8938646009993,68.1719216654576,1490065.68420486,0.0,1.0
2023-06-13,71.67,72.49,71.43,71.55,1270768,68.7184476197376,69.50467793993,68.4883314284618,68.6033895240997,1325349.24339357,0.0,1.0
2023-06-14,70.64,72.09,70.48,71.76,1879780,67.730865632179,69.1211509544703,67.5774548379951,68.8047411914661,1960519.15121121,0.0,1.0
2023-06-15,71.06,71.39,70.33,70.5,1380702,68.1335689669116,68.4499787299159,67.4336322184477,67.5966311872681,1440005.0607601,0.0,1.0
2023-06-16,71.88,71.98,71.08,71.38,2609087,68.919799287104,69.0156810334689,68.1527453161846,68.4403905552794,2721150.89567726,0.0,1.0
2023-06-20,70.6,71.65,70.53,71.38,2043686,67.692512933633,68.6992712704647,67.6253957111776,68.4403905552794,2131465.14063467,0.0,1.0
2023-06-21,70.78,71.02,69.72,70.18,1722442,67.8651000770899,68.0952162683657,66.8487535656217,67.2898095989003,1796423.26647296,0.0,1.0
2023-06-22,70.1,71.03,69.7,71.03,1353368,67.2131042018084,68.1048044430022,66.8295772163487,68.1048044430022,1411497.02765026,0.0,1.0
2023-06-23,70.47,70.73,69.07,69.62,3072255,67.5678666633586,67.8171592039074,66.2255222142497,66.7528718192568,3204212.60195576,0.0,1.0
2023-06-26,70.32,70.98,69.71,70.5,1293515,67.4240440438112,68.0568635698197,66.8391653909852,67.5966311872681,1349073.25850843,0.0,1.0
2023-06-27,71.38,71.555,70.68,71.05,1455347,68.4403905552794,68.608183611418,67.769218330725,68.1239807922751,1517856.16676301,0.0,1.0
2023-06-28,70.28,71.38,70.07,71.38,1509054,67.3856913452653,68.4403905552794,67.1843396778989,68.4403905552794,1573869.95670338,0.0,1.0
2023-06-29,71.33,71.405,70.12,70.35,1128022,68.3924496820969,68.4643609918706,67.2322805510814,67.4528085677207,1176472.10523975,0.0,1.0
2023-06-30,72.02,72.4,71.32,71.66,1258088,69.0540337320149,69.4183843682016,68.3828615074604,68.7088594451011,1312124.61985392,0.0,1.0
2023-07-03,72.3,72.85,71.78,71.89,478617,69.3225026218366,69.8498522268437,68.8239175407391,68.9293874617405,499174.262198372,0.0,1.0
2023-07-05,72.04,72.08,71.04,71.65,1349495,69.0732100812879,69.1115627798338,68.1143926176387,68.6992712704647,1407457.67694292,0.0,1.0
2023-07-06,72.4,72.53,71.52,71.72,1333592,69.4183843682016,69.543030638476,68.5746250001903,68.7663884929201,1390871.62109505,0.0,1.0
2023-07-07,72.73,73.42,72.14,72.14,1521070,69.7347941312058,70.3963781811237,69.1690918276528,69.1690918276528,1586402.06052455,0.0,1.0
2023-07-10,72.5,73.29,72.36,72.65,927258,69.5142661145665,70.2717319108493,69.3800316696556,69.6580887341139,967085.013732353,0.0,1.0
2023-07-11,73.15,73.16,72.42,72.42,1267329,70.1374974659385,70.1470856405749,69.4375607174745,69.4375607174745,1321762.53358656,0.0,1.0
2023-07-12,72.6,73.88,72.45,73.49,1398074,69.6101478609314,70.8374342144024,69.466325241384,70.4634954035792,1458123.21218997,0.0,1.0
2023-07-13,72.49,72.99,71.8,71.8,1164584,69.50467793993,69.9840866717546,68.843093890012,68.843093890012,1214604.49371424,0.0,1.0
2023-07-14,70.5,72.66,70.41,72.66,2254324,67.5966311872681,69.6676769087503,67.5103376155397,69.6676769087503,2351150.3341003,0.0,1.0
2023-07-17,72.22,72.37,70.2555,70.54,1465679,69.2457972247447,69.3896198442921,67.3622003174059,67.6349838858141,1528631.94045478,0.0,1.0
2023-07-18,72.64,73.14,72.13,72.18,942249,69.6485005594774,70.127909291302,69.1595036530163,69.2074445261987,982719.897918698,0.0,1.0
2023-07-19,72.43,73.0,72.04,72.41,1434811,69.447148892111,69.9936748463911,69.0732100812879,69.427972542838,1496438.11715653,0.0,1.0
2023-07-20,74.64,74.68,72.9248,73.13,1573630,71.5661354867757,71.6044881853217,69.9215717731247,70.1183211166655,1641219.58522832,0.0,1.0
2023-07-21,74.16,75.0,74.12,75.0,1072553,71.1059031042241,71.9113097736895,71.0675504056782,71.9113097736895,1118620.63496209,0.0,1.0
2023-07-24,74.84,75.11,74.14,74.14,1031676,71.7578989795056,72.0167796946909,71.0867267549511,71.0867267549511,1075987.91126886,0.0,1.0
2023-07-25,74.51,74.85,74.22,74.69,1411070,71.4414892165014,71.7674871541421,71.1634321520431,71.6140763599582,1471677.40836672,0.0,1.0
2023-07-26,75.66,76.0925,74.76,74.84,1583913,72.5441292996979,72.9588178527262,71.6811935824137,71.7578989795056,1651944.25430231,0.0,1.0
2023-07-27,76.07,76.73,75.55,75.94,2034875,72.9372444597941,73.5700639858026,72.4386593786965,72.8125981895197,2122275.69599682,0.0,1.0
2023-07-28,72.24,76.83,71.63,76.56,3699249,69.2649735740177,73.6659457321675,68.6800949211917,73.4070650169822,3858136.86154705,0.0,1.0
2023-07-31,71.88,72.82,71.43,72.01,1838944,68.919799287104,69.8210877029342,68.4883314284618,69.0444455573784,1917929.18852469,0.0,1.0
2023-08-01,71.99,72.26,71.32,71.73,1565870,69.0252692081054,69.2841499232907,68.3828615074604,68.7759766675566,1633126.28249428,0.0,1.0
2023-08-02,72.19,72.95,71.75,71.9,1457470,69.2170327008352,69.9457339732086,68.7951530168296,68.938975636377,1520070.35254966,0.0,1.0
2023-08-03,72.6,72.9,71.5,71.82,1214728,69.6101478609314,69.8977931000261,68.5554486509173,68.862270239285,1266902.24787608,0.0,1.0
2023-08-04,72.52,73.53,72.42,72.67,1617272,69.5334424638394,70.5018481021251,69.4375607174745,69.6772650833868,1686736.06949625,0.0,1.0
2023-08-07,73.64,73.92,72.69,72.96,1135811,70.6073180231266,70.8757869129483,69.6964414326598,69.9553221478451,1184595.6535639,0.0,1.0
2023-08-08,73.08,73.25,72.29,73.16,1258517,70.070380243483,70.2333792123034,69.3129144472001,70.1470856405749,1312572.04599734,0.0,1.0
2023-08-09,72.84,73.75,72.76,73.12,1090921,69.8402640522072,70.712787944128,69.7635586551153,70.108732942029,1137777.56596968,0.0,1.0
2023-08-10,73.15,74.2,73.05,73.33,1375680,70.1374974659385,71.1442558027701,70.0416157195735,70.3100846093953,1434767.3589134,0.0,1.0
2023-08-11,73.6,73.78,72.94,72.94,1009581,70.5689653245806,70.7415524680374,69.9361457985721,69.9361457985721,1052943.90045588,0.0,1.0
2023-08-14,73.27,73.86,73.16,73.65,1420578,70.2525555615763,70.8182578651294,70.1470856405749,70.616906197763,1481593.79011869,0.0,1.0
2023-08-15,72.18,72.72,72.16,72.56,1449760,69.2074445261987,69.7252059565693,69.1882681769257,69.5717951623854,1512029.19738478,0.0,1.0
2023-08-16,72.34,73.15,72.19,72.37,910832,69.3608553203826,70.1374974659385,69.2170327008352,69.3896198442921,949953.494311041,0.0,1.0
2023-08-17,71.46,72.98,71.45,72.63,1064505,68.5170959523713,69.9744984971181,68.5075077777348,69.6389123848409,1110226.96222967,0.0,1.0
2023-08-18,71.82,72.07,71.0,71.11,1280179,68.862270239285,69.1019746051973,68.0760399190927,68.1815098400941,1335164.45886136,0.0,1.0
2023-08-21,71.41,72.19,70.98,71.95,844364,68.4691550791889,69.2170327008352,68.0568635698197,68.9869165095594,880630.601768984,0.0,1.0
2023-08-22,71.03,71.62,70.86,71.15,836086,68.1048044430022,68.6705067465552,67.9418054741818,68.2198625386401,871997.050218416,0.0,1.0
2023-08-23,71.32,71.57,71.0575,71.18,976306,68.3828615074604,68.6225658733727,68.1311719232525,68.2486270625495,1018239.69317814,0.0,1.0
2023-08-24,71.6,72.395,70.96,71.13,890572,68.6513303972822,69.4135902808833,68.0376872205467,68.2006861893671,928823.299286336,0.0,1.0
2023-08-25,71.79,72.23,71.29,71.77,1070888,68.8335057153756,69.2553853993812,68.354096983551,68.8143293661026,1116884.12090897,0.0,1.0
2023-08-28,71.93,72.34,71.5,71.88,779475,68.9677401602864,69.3608553203826,68.5554486509173,68.919799287104,812954.529461085,0.0,1.0
2023-08-29,72.29,72.425,71.54,72.26,812564,69.3129144472001,69.4423548047928,68.5938013494632,69.2841499232907,847464.747781542,0.0,1.0
2023-08-30,72.16,72.73,72.12,72.42,917576,69.1882681769257,69.7347941312058,69.1499154783798,69.4375607174745,956987.158439699,0.0,1.0
2023-08-31,71.82,71.975,71.51,71.9,1553175,69.2697676613359,69.4192638182213,68.9707753475652,69.3469269681155,1610356.61394694,0.425,1.0
2023-09-01,72.43,72.93,72.03,72.18,837439,69.85810737553,70.3403530429021,69.4723108416322,69.6169845418439,868270.112786459,0.0,1.0
2023-09-05,71.82,72.64,71.67,72.28,1230207,69.2697676613359,70.0606505558263,69.1250939611243,69.7134336753183,1275498.2400398,0.0,1.0
2023-09-06,71.85,72.67,71.37,71.55,1305867,69.2987024013783,70.0895852958686,68.835746560701,69.009355000955,1353943.73485605,0.0,1.0
2023-09-07,71.79,72.41,71.55,71.89,1118170,69.2408329212936,69.8388175488351,69.009355000955,69.337282054768,1159336.49139153,0.0,1.0
2023-09-08,71.49,72.24,71.365,71.93,918856,68.9514855208703,69.6748540219285,68.8309241040273,69.3758617081578,952684.557029843,0.0,1.0
2023-09-11,71.17,72.12,71.04,71.56,911230,68.6428482937521,69.5591150617592,68.5174644202354,69.0189999143024,944777.798591188,0.0,1.0
2023-09-12,72.29,72.55,71.2,71.25,1025361,69.7230785886658,69.9738463356993,68.6717830337945,68.7200076005317,1063110.63983984,0.0,1.0
2023-09-13,72.19,72.63,71.9,72.63,1207051,69.6266294551913,70.0510056424788,69.3469269681155,70.0510056424788,1251489.72988959,0.0,1.0
2023-09-14,73.34,73.505,72.68,72.86,1359437,70.7357944901473,70.8949355603801,70.099230209216,70.27283864947,1409485.96532534,0.0,1.0
2023-09-15,72.99,73.32,72.65,72.83,2833762,70.3982225229868,70.7165046634524,70.0702954691737,70.2439039094277,2938089.64157387,0.0,1.0
2023-09-18,73.27,73.48,72.48,73.06,1730531,70.6682800967152,70.8708232770115,69.9063319422672,70.4657369164189,1794242.14366714,0.0,1.0
2023-09-19,73.77,73.92,73.25,73.55,1037887,71.1505257640873,71.295199464299,70.6489902700203,70.9383376704436,1076097.79643604,0.0,1.0
2023-09-20,73.95,74.67,73.845,74.07,1062665,71.3241342043413,72.0185679653572,71.2228626141931,71.4398731645106,1101788.02205799,0.0,1.0
2023-09-21,72.98,73.88,72.77,73.82,1418256,70.3885776096393,71.2566198109092,70.186034429343,71.1987503308245,1470470.4427189,0.0,1.0
2023-09-22,72.98,73.49,72.72,72.94,858649,70.3885776096393,70.8804681903589,70.1378098626058,70.3499979562496,890260.979096962,0.0,1.0
2023-09-25,72.95,73.05,72.49,72.57,939271,70.359642869597,70.4560920030714,69.9159768556146,69.9931361623942,973851.154659683,0.0,1.0
2023-09-26,72.08,73.02,71.96,72.77,1109511,69.5205354083695,70.4271572630291,69.4047964482001,70.186034429343,1150358.70207599,0.0,1.0
2023-09-27,71.71,72.28,70.94,72.09,1307943,69.1636736145141,69.7134336753183,68.4210152867609,69.5301803217169,1356096.16476933,0.0,1.0
2023-09-28,72.12,72.415,71.67,71.75,1207767,69.5591150617592,69.8436400055088,69.1250939611243,69.2022532679038,1252232.09011016,0.0,1.0
2023-09-29,70.91,72.17,70.7,72.17,1149736,68.3920805467186,69.6073396284964,68.1895373664223,69.6073396284964,1192064.62368561,0.0,1.0
2023-10-02,70.83,70.93,70.0,70.75,1456883,68.3149212399391,68.4113703734135,67.5143934321013,68.2377619331595,1510519.53243959,0.0,1.0
2023-10-03,69.71,70.9524,69.36,70.89,1456615,67.2346909450254,68.4329749793118,66.8971189778649,68.3727907200237,1510241.66576485,0.0,1.0
2023-10-04,70.16,70.25,68.82,69.68,1485595,67.6687120456604,67.7555162657874,66.376293657103,67.2057562049831,1540288.59201088,0.0,1.0
2023-10-05,70.64,70.79,69.5,69.5,1779069,68.1316678863377,68.2763415865493,67.0321477647291,67.0321477647291,1844567.11627342,0.0,1.0
2023-10-06,70.97,71.4,70.45,70.78,2130880,68.4499500268033,68.8646813007433,67.9484145327362,68.2666966732019,2209330.37264136,0.0,1.0
2023-10-09,71.02,71.14,70.48,70.62,1898205,68.4981745935405,68.6139135537098,67.9773492727786,68.1123780596428,1968089.22135442,0.0,1.0
2023-10-10,71.0,71.5,70.9,71.09,1834363,68.4788847668456,68.9611304342178,68.3824356333712,68.5656889869726,1901896.8174414,0.0,1.0
2023-10-11,70.94,71.34,70.27,71.1,2139383,68.4210152867609,68.8068118206587,67.7748060924823,68.57533390032,2218146.41866863,0.0,1.0
2023-10-12,70.17,71.27,69.79,71.25,1658731,67.6783569590078,68.7392974272266,67.311850251805,68.7200076005317,1719798.75841989,0.0,1.0
2023-10-13,70.96,71.59,70.29,70.75,2267012,68.4403051134558,69.0479346543447,67.7940959191772,68.2377619331595,2350474.20161738,0.0,1.0
2023-10-16,72.38,72.91,71.1,71.45,2012384,69.8098828087927,70.3210632162072,68.57533390032,68.9129058674805,2086471.8297687,0.0,1.0
2023-10-17,73.0,73.71,72.39,72.46,1718906,70.4078674363342,71.0926562840027,69.8195277221402,69.8870421155723,1782189.15824236,0.0,1.0
2023-10-18,72.96,73.56,72.7,72.93,2109997,70.3692877829444,70.947982583791,70.1185200359109,70.3403530429021,2187678.54514668,0.0,1.0
2023-10-19,71.99,73.5299,71.82,72.9,2750050,69.4337311882425,70.9189513946152,69.2697676613359,70.3114183028598,2851295.70472405,0.0,1.0
2023-10-20,70.39,72.25,70.05,72.05,1795018,67.8905450526516,69.684498935276,67.5626179988385,69.4916006683271,1861103.29386824,0.0,1.0
2023-10-23,69.51,70.27,69.36,70.24,1340308,67.0417926780766,67.7748060924823,66.8971189778649,67.7458713524399,1389652.71300787,0.0,1.0
2023-10-24,70.39,70.49,69.63,69.63,1826765,67.8905450526516,67.986994186126,67.1575316382459,67.1575316382459,1894019.08984936,0.0,1.0
2023-10-25,71.89,72.35,70.305,70.55,1894051,69.337282054768,69.7809480687504,67.8085632891983,68.0448636662107,1963782.28789596,0.0,1.0
2023-10-26,71.9,73.14,71.8,72.02,2465750,69.3469269681155,70.5428962231984,69.250477834641,69.4626659282848,2556528.92999157,0.0,1.0
2023-10-27,70.41,73.61,68.92,73.61,2443482,67.9098348793465,70.9962071505282,66.4727427905775,70.9962071505282,2533441.11240542,0.0,1.0
2023-10-30,72.64,72.828,71.16,71.16,2062320,70.0606505558263,70.2419749267582,68.6332033804047,68.6332033804047,2138246.2710738,0.0,1.0
2023-10-31,73.45,73.51,72.46,73.0,2103134,70.8418885369692,70.8997580170538,69.8870421155723,70.4078674363342,2180562.87727827,0.0,1.0
2023-11-01,73.86,73.98,73.01,73.75,1737750,71.2373299842143,71.3530689443836,70.4175123496817,71.1312359373924,1801726.91801393,0.0,1.0
2023-11-02,73.62,74.15,72.99,73.6,2094089,71.0058520638757,71.5170324712902,70.3982225229868,70.9865622371808,2171184.87700583,0.0,1.0
2023-11-03,74.13,74.44,73.61,74.0,1443883,71.4977426445953,71.796734958366,70.9962071505282,71.3723587710785,1497040.92508284,0.0,1.0
2023-11-06,73.97,74.72,73.75,74.71,1403332,71.3434240310362,72.0667925320944,71.1312359373924,72.057147618747,1454997.00147336,0.0,1.0
2023-11-07,73.86,73.995,73.4,73.74,1091196,71.2373299842143,71.3675363144048,70.7936639702319,71.121591024045,1131369.41794224,0.0,1.0
2023-11-08,73.04,74.0,72.87,73.88,1318340,70.446447089724,71.3723587710785,70.2824835628175,71.2566198109092,1366875.94020687,0.0,1.0
2023-11-09,73.33,73.8409,73.18,73.22,1101951,70.7261495767998,71.2189081997207,70.5814758765882,70.620055529978,1142520.37349007,0.0,1.0
2023-11-10,73.97,74.05,73.12,73.5,1023732,71.3434240310362,71.4205833378157,70.5236063965035,70.8901131037064,1061421.66665645,0.0,1.0
2023-11-13,74.24,74.455,73.92,74.0,972154,71.6038366914171,71.8112023283872,71.295199464299,71.3723587710785,1007944.77356059,0.0,1.0
2023-11-14,74.87,75.07,73.94,74.35,1341031,72.2114662323061,72.4043644992549,71.3144892909939,71.709930738239,1390402.33094009,0.0,1.0
2023-11-15,75.35,75.605,74.69,74.84,1576087,72.6744220729833,72.9203673633431,72.0378577920521,72.1825314922637,1634112.14100522,0.0,1.0
2023-11-16,76.35,76.41,75.36,75.36,1645577,73.6389134077276,73.6967828878123,72.6840669863308,72.6840669863308,1706160.48140677,0.0,1.0
2023-11-17,76.54,77.23,76.19,76.66,1730998,73.8221667613291,74.4876657823026,73.4845947941685,73.9379057214984,1794726.33671603,0.0,1.0
2023-11-20,76.34,76.87,75.83,76.07,1855232,73.6292684943802,74.1404489017947,73.1373779136606,73.3688558339992,1923534.12951278,0.0,1.0
2023-11-21,77.32,77.54,76.25,76.44,1216920,74.5744700024296,74.7866580960734,73.5424642742532,73.7257176278546,1261722.06650526,0.0,1.0
2023-11-22,77.75,77.865,77.18,77.34,1007595,74.9892012763697,75.1001177798652,74.4394412155654,74.5937598291245,1044690.56766292,0.0,1.0
2023-11-24,78.15,78.67,77.68,78.0,470263,75.3749978102674,75.8765333043344,74.9216868829376,75.2303241100557,487576.179338792,0.0,1.0
2023-11-27,78.43,78.56,77.81,77.93,1096072,75.6450553839958,75.7704392575125,75.0470707564543,75.1628097166236,1136424.93251697,0.0,1.0
2023-11-28,77.19,78.34,77.1,78.31,1544363,74.4490861289128,75.5582511638688,74.3622819087859,75.5293164238265,1601220.19179097,0.0,1.0
2023-11-29,76.98,77.47,76.69,77.0,1343691,74.2465429486166,74.7191437026412,73.9668404615407,74.2658327753114,1393160.26136847,0.0,1.0
2023-11-30,78.16,78.2,76.65,76.65,2709103,75.8379536509446,75.8767652955971,74.3728140653135,74.3728140653135,2792051.74040667,0.47,1.0
2023-12-01,77.82,78.62,77.67,77.99,2109249,75.5080546713986,76.2842875644481,75.3625110039518,75.6730041611716,2173831.09516361,0.0,1.0
2023-12-04,78.63,78.67,77.59,77.59,1462321,76.2939904756113,76.3328021202638,75.2848877146468,75.2848877146468,1507095.11343172,0.0,1.0
2023-12-05,78.97,79.48,78.16,78.5,1593436,76.6238894551573,77.1187379244765,75.8379536509446,76.1678526304907,1642224.66145681,0.0,1.0
2023-12-06,78.39,79.645,78.19,79.06,1194020,76.0611206076964,77.2788359586679,75.867062384434,76.7112156556254,1230579.13231072,0.0,1.0
2023-12-07,78.29,78.78,78.08,78.6,1589650,75.9640914960652,76.4395341430581,75.7603303616397,76.2648817421219,1638322.73971771,0.0,1.0
2023-12-08,78.28,78.4,77.815,78.31,1021800,75.9543885849021,76.0708235188595,75.503203215817,75.9834973183914,1053086.00977797,0.0,1.0
2023-12-11,78.8,79.0684,78.34,78.5,951967,76.4589399653843,76.7193661010024,76.0126060518808,76.1678526304907,981114.826257884,0.0,1.0
2023-12-12,79.81,79.91,78.845,78.91,1516991,77.4389339928594,77.5359631044906,76.5026030656183,76.5656719881786,1563439.02824339,0.0,1.0
2023-12-13,80.66,80.73,79.37,79.51,1713864,78.2636814417246,78.3316018198664,77.0120059016821,77.1478466579658,1766339.98929547,0.0,1.0
2023-12-14,80.33,80.75,79.69,80.66,2812621,77.9434853733416,78.3510076421927,77.322499058902,78.2636814417246,2898739.30897214,0.0,1.0
2023-12-15,79.84,80.65,79.335,80.44,4743872,77.4680427263488,78.2539785305615,76.9780457126112,78.0502173961359,4889122.36776027,0.0,1.0
2023-12-18,80.46,80.77,79.88,80.28,1725930,78.0696232184622,78.3704134645189,77.5068543710012,77.894970817526,1778775.43242914,0.0,1.0
2023-12-19,81.04,81.07,80.17,80.47,1592318,78.6323920659232,78.6615007994125,77.7882387947317,78.0793261296253,1641072.42994484,0.0,1.0
2023-12-20,79.51,80.95,79.5,80.72,1724383,77.1478466579658,78.5450658654551,77.1381437468027,78.3218989087033,1777181.06556955,0.0,1.0
2023-12-21,79.07,79.8,78.33,79.37,1438504,76.7209185667885,77.4292310816963,76.0029031407177,77.0120059016821,1482548.87200005,0.0,1.0
2023-12-22,79.57,79.745,79.19,79.44,1395951,77.2060641249445,77.3758650702991,76.837353500746,77.079926279824,1438692.96186687,0.0,1.0
2023-12-26,79.8,80.1211,79.42,79.59,858896,77.4292310816963,77.7407915591441,77.0605204574977,77.2254699472708,885194.129432629,0.0,1.0
2023-12-27,79.97,80.0375,79.33,79.45,1123751,77.5941805714693,77.6596752218204,76.9731942570297,77.0896291909871,1158158.59911333,0.0,1.0
2023-12-28,80.42,80.61,80.01,80.01,863131,78.0308115738097,78.215166885909,77.6329922161218,77.6329922161218,889558.798889871,0.0,1.0
2023-12-29,80.38,80.6539,80.0,80.5,797960,77.9919999291572,78.2577626659151,77.6232893049587,78.1084348631147,822392.358937591,0.0,1.0
2024-01-02,81.4,81.54,80.63,80.63,1239357,78.9816968677955,79.1175376240791,78.2345727082352,78.2345727082352,1277304.28442004,0.0,1.0
2024-01-03,81.39,82.35,81.37,81.68,1622321,78.9719939566323,79.9034734282918,78.9525881343061,79.2533783803628,1671994.07757781,0.0,1.0
2024-01-04,82.0,82.97,81.72,81.72,1570898,79.5638715375827,80.5050539204053,79.2921900250153,79.2921900250153,1618996.58111978,0.0,1.0
2024-01-05,82.82,83.04,81.55,81.55,1426119,80.3595102529585,80.5729742985471,79.1272405352423,79.1272405352423,1469784.66155662,0.0,1.0
2024-01-08,82.01,82.97,81.29,82.65,1497867,79.5735744487458,80.5050539204053,78.8749648450011,80.1945607631855,1543729.47955383,0.0,1.0
2024-01-09,81.87,82.15,81.045,81.89,1237523,79.4377336924621,79.7094152050295,78.6372435215047,79.4571395147883,1275414.13004352,0.0,1.0
2024-01-10,82.43,82.49,81.835,81.95,1179964,79.9810967175968,80.0393141845755,79.4037735033912,79.5153569817671,1216092.75831049,0.0,1.0
2024-01-11,82.79,82.95,81.94,82.31,1555760,80.3304015194691,80.485648098079,79.5056540706039,79.8646617836394,1603395.07787451,0.0,1.0
2024-01-12,82.16,83.38,81.69,83.17,1619658,79.7191181161926,80.9028732780932,79.2630812915259,80.6991121436677,1669249.5404433,0.0,1.0
2024-01-16,82.51,82.625,81.91,82.07,2334415,80.0587200069018,80.1703034852776,79.4765453371146,79.6317919157245,2405891.34616935,0.0,1.0
2024-01-17,82.38,83.2,82.17,82.24,1588674,79.9325821617812,80.728220877157,79.7288210273557,79.7967414054975,1637316.85603641,0.0,1.0
2024-01-18,82.99,83.02,81.87,81.9,1280853,80.5244597427315,80.5535684762209,79.4377336924621,79.4668424259515,1320070.83077133,0.0,1.0
2024-01-19,85.02,85.16,83.73,83.97,3015208,82.4941507088448,82.6299914651285,81.2424751688024,81.4753450367173,3107529.22428129,0.0,1.0
2024-01-22,85.66,86.035,85.19,85.28,1590704,83.1151370232845,83.4789961919015,82.6591001986179,82.746426399086,1639409.01164402,0.0,1.0
2024-01-23,85.77,86.055,85.4875,85.54,1386753,83.2218690460788,83.4984020142278,82.9477618057207,82.9987020893271,1429213.33266552,0.0,1.0
2024-01-24,86.42,86.92,86.04,86.17,1612868,83.8525582716816,84.3377038298376,83.4838476474831,83.6099854926036,1662251.64065236,0.0,1.0
2024-01-25,87.12,87.34,86.05,87.06,1955825,84.5317620531,84.7452260986886,83.4935505586462,84.4735445861213,2015709.47844392,0.0,1.0
2024-01-26,86.81,87.2,86.56,87.14,1292803,84.2309718070433,84.609385342405,83.9883990279653,84.5511678754262,1332386.72215599,0.0,1.0
2024-01-29,86.82,86.85,86.32,86.55,1223283,84.2406747182064,84.2697834516958,83.7555291600504,83.9786961168022,1260738.12223451,0.0,1.0
2024-01-30,87.63,87.67,86.79,86.9,1623983,85.0266105224191,85.0654221670716,84.2115659847171,84.3182980075114,1673706.96556788,0.0,1.0
2024-01-31,86.96,88.395,86.85,88.2,2397495,84.3765154744901,85.7688832263978,84.2697834516958,85.5796764587169,2470902.76278395,0.0,1.0
2024-02-01,87.07,87.15,85.34,86.23,3317459,84.4832474972844,84.5608707865894,82.8046438660647,83.6682029595823,3419034.70435703,0.0,1.0
2024-02-02,90.32,91.85,88.06,89.09,4469977,87.6366936252983,89.1212390332557,85.4438357024333,86.4432355522346,4606841.10660531,0.0,1.0
2024-02-05,90.05,90.65,88.81,89.84,2084293,87.3747150238941,87.9568896936813,86.1715540396673,87.1709538894686,2148110.97923092,0.0,1.0
2024-02-06,89.7,90.63,89.48,90.1,1763298,87.0351131331849,87.9374838713551,86.8216490875963,87.4232295797097,1817287.58550546,0.0,1.0
2024-02-07,89.85,90.32,89.615,89.87,2158456,87.1806568006317,87.6366936252983,86.9526383882984,87.200062622958,2224544.74096821,0.0,1.0
2024-02-08,89.73,90.095,89.04,89.81,1488607,87.0642218666743,87.4183781241282,86.394720996419,87.1418451559792,1534185.95200387,0.0,1.0
2024-02-09,90.81,90.91,89.19,89.19,1607221,88.1121362722912,88.2091653839224,86.5402646638658,86.5402646638658,1656431.73783652,0.0,1.0
2024-02-12,91.02,91.91,90.78,91.03,1593619,88.3158974067167,89.1794565002344,88.0830275388019,88.3256003178799,1642413.26464706,0.0,1.0
2024-02-13,90.56,91.65,89.79,91.44,1391223,87.8695634932132,88.9271808099933,87.122439333653,88.7234196755678,1433820.19747635,0.0,1.0
2024-02-14,91.46,91.65,90.66,90.91,1402196,88.742825497894,88.9271808099933,87.9665926048444,88.2091653839224,1445129.1745612,0.0,1.0
2024-02-15,93.08,93.26,91.64,91.64,1421651,90.3146971063194,90.4893495072556,88.9174778988302,88.9174778988302,1465179.85798284,0.0,1.0
2024-02-16,93.06,93.69,92.66,92.94,1201565,90.2952912839932,90.9065746872697,89.9071748374684,90.1788563500357,1238355.14908873,0.0,1.0
2024-02-20,93.43,94.12,92.54,92.71,1856886,90.6542989970286,91.3237998672839,89.790739903511,89.955689393284,1913741.11210861,0.0,1.0
2024-02-21,93.92,94.19,93.41,94.02,1407518,91.1297416440215,91.3917202454257,90.6348931747024,91.2267707556527,1450614.12635611,0.0,1.0
2024-02-22,94.52,94.9,93.775,94.1,1707762,91.7119163138087,92.0806269380072,90.9890494321563,91.3043940449576,1760051.15505035,0.0,1.0
2024-02-23,95.88,96.1,94.5715,94.59,1735990,93.031512231993,93.2449762775816,91.7618863062987,91.7798366919505,1789143.45479982,0.0,1.0
2024-02-26,95.38,96.64,95.36,95.85,1456951,92.546366673837,93.7689334803901,92.5269608515108,93.0024034985036,1501560.69194757,0.0,1.0
2024-02-27,95.74,95.82,94.95,95.2,1414774,92.8956714757093,92.9732947650143,92.1291414938228,92.3717142729008,1458092.29438013,0.0,1.0
2024-02-28,95.61,96.24,95.43,95.85,1586189,92.7695336305888,93.3808170338653,92.5948812296526,93.0024034985036,1634755.76899952,0.0,1.0
2024-02-29,95.84,96.045,95.15,95.6,3661208,92.9927005873405,93.1916102661845,92.3231997170852,92.7598307194256,3773308.79202113,0.0,1.0
2024-03-01,94.45,95.39,94.35,95.06,1208877,92.1000327603335,93.0166450503781,92.0025208145841,92.694855629405,1239721.95479148,0.47,1.0
2024-03-04,94.81,95.125,94.32,94.32,1330647,92.4510757650314,92.7582383941421,91.9732672308592,91.9732672308592,1364598.9624895,0.0,1.0
2024-03-05,95.84,96.0971,94.59,94.59,1502293,93.4554488062505,93.7061520187723,92.2365494843827,92.2365494843827,1540624.57522937,0.0,1.0
2024-03-06,97.47,97.825,95.39,95.85,1791227,95.0448935219662,95.3910609293766,93.0166450503781,93.4652000008254,1836930.83573869,0.0,1.0
2024-03-07,97.06,98.22,96.63,97.56,1539552,94.6450945443935,95.7762331150869,94.225793177671,95.1326542731407,1578834.25273467,0.0,1.0
2024-03-08,96.86,97.87,96.66,96.78,1200156,94.4500706528947,95.4349413049639,94.2550467613958,94.3720610962951,1230778.43517142,0.0,1.0
2024-03-11,98.1,98.27,97.05,97.06,1465467,95.6592187801876,95.8249890879616,94.6353433498186,94.6450945443935,1502858.94588317,0.0,1.0
2024-03-12,98.94,99.025,97.78,98.13,1486132,96.4783191244827,96.5612042783698,95.3471805537894,95.6884723639124,1524051.22118973,0.0,1.0
2024-03-13,99.46,100.04,98.57,99.27,2074550,96.9853812423798,97.5509505277264,96.1175249252099,96.8001085454558,2127482.92945657,0.0,1.0
2024-03-14,98.97,99.79,98.3101,99.07,1673122,96.5075727082076,97.3071706633529,95.8640913782071,96.605084653957,1715812.34190462,0.0,1.0
2024-03-15,99.07,99.56,98.11,98.18,4952366,96.605084653957,97.0828931881292,95.6689699747625,95.7372283367871,5078727.49532241,0.0,1.0
2024-03-18,99.65,99.895,98.93,98.93,2857997,97.1706539393037,97.4095582063898,96.4685679299078,96.4685679299078,2930919.8765699,0.0,1.0
2024-03-19,100.4,100.5,99.56,99.94,2629640,97.9019935324244,97.9995054781738,97.0828931881292,97.453438581977,2696736.26117286,0.0,1.0
2024-03-20,101.12,101.32,99.77,100.23,1816286,98.6040795418202,98.7991034333191,97.287668274203,97.7362232246503,1862629.22562047,0.0,1.0
2024-03-21,100.55,101.37,100.42,101.14,1943714,98.0482614510485,98.8478594061938,97.9214959215743,98.6235819309701,1993308.59933274,0.0,1.0
2024-03-22,100.16,101.14,100.13,100.86,1389585,97.6679648626257,98.6235819309701,97.6387112789009,98.3505484828717,1425040.78789564,0.0,1.0
2024-03-25,100.67,101.21,100.2,100.24,1789163,98.1652757859478,98.6918402929947,97.7069696409255,97.7459744192253,1834814.17199648,0.0,1.0
2024-03-26,100.9,101.49,100.41,100.54,2216082,98.3895532611715,98.9648737410931,97.9117447269993,98.0385102564736,2272626.17207393,0.0,1.0
2024-03-27,102.3,102.53,101.28,101.35,1811230,99.7547205016635,99.9789979768872,98.7600986550193,98.8283570170439,1857444.21986436,0.0,1.0
2024-03-28,103.05,103.27,102.29,102.61,1548592,100.486060094784,100.700586375433,99.7449693070885,100.057007533487,1588104.91176063,0.0,1.0
2024-04-01,102.49,103.1,102.07,102.98,1249597,99.9399931985874,100.534816067659,99.5304430264398,100.41780173276,1281480.94102342,0.0,1.0
2024-04-02,101.86,103.2,101.75,102.58,1670762,99.325667940366,100.632328013408,99.2184048000416,100.027753949762,1713392.12561023,0.0,1.0
2024-04-03,102.12,103.02,101.795,101.94,1776488,99.5791989993145,100.456806511059,99.2622851756289,99.4036774969655,1821815.76456795,0.0,1.0
2024-04-04,101.82,103.4,101.405,102.53,1494490,99.2866631620662,100.827351904907,98.8819885872061,99.9789979768872,1532622.47872722,0.0,1.0
2024-04-05,103.24,103.29,101.885,102.24,1509476,100.671332791708,100.720088764583,99.3500459268034,99.6962133342138,1547990.85219656,0.0,1.0
2024-04-08,102.76,103.644,102.61,103.27,1508510,100.203275452111,101.065281052536,100.057007533487,100.700586375433,1547000.20434047,0.0,1.0
2024-04-09,98.87,102.93,98.765,102.89,2153988,96.4100607624581,100.369045759885,96.3076732194212,100.330040981585,2208947.82013174,0.0,1.0
2024-04-10,99.31,99.6,98.4,98.57,2005841,96.8391133237556,97.1218979664289,95.9517546174358,96.1175249252099,2057020.79328244,0.0,1.0
2024-04-11,97.34,98.77,97.28,98.77,1253161,94.9181279924919,96.3125488167087,94.8596208250423,96.3125488167087,1285135.87783409,0.0,1.0
2024-04-12,97.78,98.525,97.07,97.55,1806113,95.3471805537894,96.0736445496226,94.6548457389685,95.1229030785657,1852196.65767014,0.0,1.0
2024-04-15,97.3,99.43,96.815,98.99,1628553,94.8791232141921,96.9561276586549,94.4061902773074,96.5270750973575,1670106.146979,0.0,1.0
2024-04-16,97.73,98.285,97.05,97.88,1620561,95.2984245809147,95.839615879824,94.6353433498186,95.4446924995388,1661910.22807021,0.0,1.0
2024-04-17,95.78,97.56,95.5201,96.54,2617467,93.3969416388009,95.1326542731407,93.1435080917981,94.1380324264965,2684252.66246458,0.0,1.0
2024-04-18,96.95,97.82,96.2,96.54,1618639,94.5378314040692,95.3861853320892,93.8064918109485,94.1380324264965,1659939.18751182,0.0,1.0
2024-04-19,98.95,99.07,97.285,97.72,1484941,96.4880703190577,96.605084653957,94.8644964223297,95.2886733863397,1522829.83237336,0.0,1.0
2024-04-22,99.82,100.595,98.86,99.64,1426883,97.3364242470777,98.0921418266358,96.4003095678832,97.1609027447287,1463290.46050072,0.0,1.0
2024-04-23,100.03,100.8,99.54,100.27,1632010,97.5411993331515,98.2920413154221,97.0633907989793,97.7752280029501,1673651.35364412,0.0,1.0
2024-04-24,99.86,100.11,99.25,99.25,1881950,97.3754290253775,97.619208889751,96.780606156306,96.780606156306,1929968.66746561,0.0,1.0
2024-04-25,99.09,100.07,98.47,99.77,2006993,96.6245870431069,97.5802041114513,96.0200129794604,97.287668274203,2058202.18699902,0.0,1.0
2024-04-26,95.3,98.67,94.47,97.0,2889683,92.9288842992036,96.2150368709593,92.1195351494834,94.5865873769439,2963414.35686816,0.0,1.0
2024-04-29,97.07,97.1,95.0,95.09,1935821,94.6548457389685,94.6840993226933,92.6363484619553,92.7241092131298,1985214.20644648,0.0,1.0
2024-04-30,96.89,97.31,96.2,97.18,1631899,94.4793242366195,94.8888744087671,93.8064918109485,94.7621088792928,1673537.52143705,0.0,1.0
2024-05-01,97.22,98.14,96.93,96.93,1775565,94.8011136575926,95.6982235584873,94.5183290149193,94.5183290149193,1820869.21387315,0.0,1.0
2024-05-02,97.49,98.04,96.985,97.61,1321397,95.0643959111161,95.6007116127379,94.5719605850815,95.1814102460154,1355112.94523396,0.0,1.0
2024-05-03,97.9,98.26,96.31,97.05,1358945,95.4641948886887,95.8152378933867,93.9137549512728,94.6353433498186,1393618.99668379,0.0,1.0
2024-05-06,99.13,99.15,98.31,98.58,1431341,96.6635918214067,96.6830942105565,95.8639938662614,96.1272761197848,1467862.2080602,0.0,1.0
2024-05-07,99.34,99.7999,99.13,99.54,1060215,96.8683669074804,97.3168243459821,96.6635918214067,97.0633907989793,1087266.78752201,0.0,1.0
2024-05-08,99.68,100.247,99.4,99.73,1112682,97.1999075230285,97.7528002554277,96.9268740749301,97.2486634959032,1141072.5029108,0.0,1.0
2024-05-09,101.33,101.52,99.41,99.45,1535713,98.808854627894,98.994127324818,96.936625269505,96.9756300478048,1574897.29919478,0.0,1.0
2024-05-10,101.89,102.39,101.54,101.85,1360281,99.3549215240908,99.842481252838,99.0136297139678,99.3159167457911,1394989.0852301,0.0,1.0
2024-05-13,100.54,102.21,100.47,101.78,1272572,98.0385102564736,99.666959750489,97.970251894449,99.2476583837665,1305042.15685541,0.0,1.0
2024-05-14,101.33,101.615,100.55,100.6,1183270,98.808854627894,99.0867636732799,98.0482614510485,98.0970174239232,1213461.58248202,0.0,1.0
2024-05-15,100.61,101.54,100.01,101.0,1449497,98.1067686184982,99.0136297139678,97.5216969440016,98.4870652069209,1486481.46528091,0.0,1.0
2024-05-16,102.17,102.67,101.3,101.9,1924856,99.6279549721892,100.115514700936,98.7796010441692,99.3646727186658,1973969.430316,0.0,1.0
2024-05-17,103.17,103.57,102.47,102.79,3411864,100.603074429683,100.993122212681,99.9204908094375,100.232529035836,3498919.00297772,0.0,1.0
2024-05-20,102.08,103.4152,101.94,103.35,1272545,99.5401942210147,100.842173720661,99.4036774969655,100.778595932032,1305014.46794018,0.0,1.0
2024-05-21,102.12,102.815,101.95,102.22,970886,99.5791989993145,100.256907022273,99.4134286915405,99.6767109450639,995658.524233385,0.0,1.0
2024-05-22,102.38,102.74,101.79,101.84,1876734,99.832730058263,100.183773062961,99.2574095783414,99.3061655512161,1924619.57924887,0.0,1.0
2024-05-23,100.65,102.35,100.481,102.1,1264780,98.1457733967979,99.8034764745382,97.9809782084814,99.5596966101646,1297051.34102243,0.0,1.0
2024-05-24,101.28,101.6,100.995,101.0,1298079,98.7600986550193,99.0721368814175,98.4821896096335,98.4870652069209,1331199.97762698,0.0,1.0
2024-05-28,100.33,101.47,100.26,101.02,1560827,97.8337351703998,98.9453713519432,97.7654768083752,98.5065675960708,1600652.09242241,0.0,1.0
2024-05-29,99.75,100.8,99.65,100.1,1644553,97.2681658850531,98.2920413154221,97.1706539393037,97.6094576951761,1686514.39304263,0.0,1.0
2024-05-30,101.24,101.56,99.1168,99.48,1109250,98.7210938767196,99.0331321031177,96.6507202445677,97.0048836315297,1137552.93413015,0.0,1.0
2024-05-31,103.45,103.49,101.15,101.32,2559083,100.876107877782,100.915112656082,98.6333331255451,98.7991034333191,2624378.97257839,0.0,1.0
2024-06-03,101.61,102.745,100.745,102.71,1123868,99.5401942210147,100.652074158431,98.6928143568166,100.617787111903,1147237.33838055,0.47,1.0
2024-06-04,100.58,101.6699,99.95,101.16,1479018,98.5311754231834,99.5988740520731,97.9140085856749,99.0993607656515,1509772.20966957,0.0,1.0
2024-06-05,100.2,100.98,99.58,100.65,1203536,98.1589160608767,98.9230273835062,97.5515455223762,98.5997495162399,1228561.92834494,0.0,1.0
2024-06-06,99.76,100.93,99.34,100.39,806765,97.7278789045215,98.8740458884659,97.3164343461825,98.34504574203,823540.60378851,0.0,1.0
2024-06-07,100.85,101.505,100.03,100.28,877460,98.7956754964013,99.43733308143,97.9923789777394,98.2372864529412,895705.612167441,0.0,1.0
2024-06-10,100.87,100.92,99.93,100.5,1093267,98.8152680944175,98.8642495894578,97.8944159876587,98.4528050311188,1116000.03133757,0.0,1.0
2024-06-11,99.43,100.36,99.0,100.33,1580552,97.4046010372552,98.3156568450058,96.9833601799081,98.2862679479816,1613417.47398454,0.0,1.0
2024-06-12,99.4,100.3,98.99,99.81,1234556,97.3752121402309,98.2568790509574,96.9735638809,97.7768603995619,1260226.94793493,0.0,1.0
2024-06-13,99.72,99.76,98.25,99.76,1756682,97.6886937084892,97.7278789045215,96.2486377543027,97.7278789045215,1793209.86277839,0.0,1.0
2024-06-14,99.47,99.655,98.41,98.84,1325417,97.4437862332874,97.6250177649368,96.4053785384318,96.8266193957789,1352977.28142837,0.0,1.0
2024-06-17,101.24,101.58,99.52,99.52,1240124,99.1777311577161,99.5108053239905,97.4927677283278,97.4927677283278,1265910.72707991,0.0,1.0
2024-06-18,102.51,102.6,100.92,100.92,1250757,100.421861131741,100.510027822814,98.8642495894578,98.8642495894578,1276764.82615471,0.0,1.0
2024-06-20,103.69,103.9599,102.48,103.0,1274226,101.577824414694,101.842226524921,100.392472234717,100.901879783137,1300721.83275553,0.0,1.0
2024-06-21,102.94,103.5,102.18,103.5,2973696,100.843101989088,101.39169473354,100.098583264475,101.39169473354,3035530.04818439,0.0,1.0
2024-06-24,104.42,104.7786,102.7725,103.01,1089911,102.292954242283,102.644249524712,100.679013980703,100.911676082145,1112574.24778682,0.0,1.0
2024-06-25,103.54,105.2,103.42,104.48,1033991,101.430879929573,103.057065564912,101.313324341476,102.351732036331,1055491.4658567,0.0,1.0
2024-06-26,102.24,103.04,100.95,102.96,1039019,100.157361058523,100.941064979169,98.893638486482,100.862694587104,1060624.01642081,0.0,1.0
2024-06-27,102.75,102.81,101.52,102.17,990802,100.656972307935,100.715750101983,99.4520275299421,100.088786965467,1011404.40811743,0.0,1.0
2024-06-28,100.54,101.89,100.01,101.2,3119892,98.4919902271511,99.8144905932407,97.9727863797233,99.1385459616838,3184765.99931199,0.0,1.0
2024-07-01,99.89,102.13,99.41,101.47,1960618,97.8552307916264,100.049601769434,97.385008439239,99.4030460349017,2001386.44031238,0.0,1.0
2024-07-02,100.03,100.19,98.96,98.99,1692883,97.9923789777394,98.1491197618686,96.9441749838758,96.9735638809,1728084.2475359,0.0,1.0
2024-07-03,99.62,100.19,98.998,99.82,1103664,97.5907307184085,98.1491197618686,96.9814009201065,97.7866566985699,1126613.22310666,0.0,1.0
2024-07-05,98.71,99.47,98.16,99.39,992728,96.699267508674,97.4437862332874,96.1604710632301,97.3654158412229,1013370.45672254,0.0,1.0
2024-07-08,99.15,100.26,99.11,99.21,1222824,97.1303046650292,98.2176938549251,97.0911194689969,97.1890824590776,1248250.99661869,0.0,1.0
2024-07-09,99.75,101.24,99.15,99.15,1307292,97.7180826055134,99.1777311577161,97.1303046650292,97.1303046650292,1334475.39619082,0.0,1.0
2024-07-10,100.1,100.52,99.53,100.03,2013594,98.0609530707959,98.4723976291349,97.5025640273359,97.9923789777394,2055464.00568309,0.0,1.0
2024-07-11,101.34,101.69,99.65,99.81,1205303,99.2756941477968,99.6185646130793,97.6201196154327,97.7768603995619,1230365.67075679,0.0,1.0
2024-07-12,101.75,102.22,101.15,101.61,1075458,99.6773424071277,100.137768460507,99.0895644666435,99.5401942210147,1097820.7168992,0.0,1.0
2024-07-15,102.68,103.31,101.62,101.94,1050637,100.588398214878,101.205565052387,99.5499905200228,99.8634720882811,1072483.59725887,0.0,1.0
2024-07-16,102.99,104.11,102.64,103.0,1726097,100.892083484129,101.989268973033,100.549213018846,100.901879783137,1761988.88843409,0.0,1.0
2024-07-17,105.04,105.3,103.295,103.41,1498876,102.900324780783,103.155028554993,101.190870603875,101.303528042468,1530043.13033425,0.0,1.0
2024-07-18,105.06,106.93,104.299,104.96,1195438,102.919917378799,104.751825293309,102.174419024285,102.821954388719,1220295.54121923,0.0,1.0
2024-07-19,101.11,104.91,101.0192,104.91,1805867,99.0503792706112,102.772972893678,98.9614288756179,102.772972893678,1843417.59935265,0.0,1.0
2024-07-22,102.08,102.61,101.12,101.26,1430300,100.000620274394,100.519824121822,99.0601755696192,99.1973237557322,1460041.1837384,0.0,1.0
2024-07-23,101.92,102.57,101.48,102.22,1188080,99.843879490265,100.48063892579,99.4128423339098,100.137768460507,1212784.54140803,0.0,1.0
2024-07-24,101.94,102.82,101.61,102.41,1402205,99.8634720882811,100.725546400991,99.5401942210147,100.32389814166,1431361.98562812,0.0,1.0
2024-07-25,102.33,103.825,102.16,102.39,1381987,100.245527749596,101.710074451303,100.078990666459,100.304305543644,1410723.57924286,0.0,1.0
2024-07-26,109.63,109.68,106.65,106.65,2870720,107.396826025488,107.445807520528,104.477528921083,104.477528921083,2930412.79939977,0.0,1.0
2024-07-29,110.09,110.62,109.16,109.5,1772781,107.847455779859,108.366659627287,106.936399972109,107.269474138383,1809643.62004401,0.0,1.0
2024-07-30,111.78,112.65,110.86,110.98,1708698,109.503030312223,110.355308325926,108.601770803481,108.719326391578,1744228.09939973,0.0,1.0
2024-07-31,110.92,111.96,110.48,111.64,1868873,108.660548597529,109.679363694369,108.229511441174,109.36588212611,1907733.7252162,0.0,1.0
2024-08-01,109.62,112.0,109.05,111.95,1400530,107.38702972648,109.718548890401,106.82864068302,109.669567395361,1429652.15623375,0.0,1.0
2024-08-02,108.64,110.44,106.95,108.86,1850189,106.426992423689,108.190326245142,104.771417891325,106.642511001867,1888661.21631808,0.0,1.0
2024-08-05,104.86,107.84,103.96,107.47,2121831,102.723991398638,105.643288503043,101.842324487912,105.280825439745,2165951.64995653,0.0,1.0
2024-08-06,105.11,106.53,104.665,105.32,1618886,102.96889887384,104.359973332986,102.532963567981,103.174621153009,1652548.57846431,0.0,1.0
2024-08-07,105.23,107.22,105.11,105.88,2027321,103.086454461937,105.035917964543,102.96889887384,103.723213897461,2069476.44036754,0.0,1.0
2024-08-08,107.4,107.85,105.48,105.48,985997,105.212251346688,105.653084802051,103.331361937138,103.331361937138,1006499.49454136,0.0,1.0
2024-08-09,108.2,108.34,106.85,107.51,1142254,105.995955267334,106.133103453447,104.673454901244,105.320010635777,1166005.65076551,0.0,1.0
2024-08-12,107.09,109.04,106.835,108.54,1466275,104.908566077438,106.818844384012,104.658760452732,106.329029433608,1496764.2359547,0.0,1.0
2024-08-13,107.96,108.09,106.3201,107.54,1118238,105.76084409114,105.888195978245,104.154349016807,105.349399532801,1141490.27002815,0.0,1.0
2024-08-14,109.61,109.74,108.05,108.21,994574,107.377233427472,107.504585314577,105.849010782213,106.005751566342,1015254.84183418,0.0,1.0
2024-08-15,110.13,111.29,109.39,110.52,940042,107.886640975892,109.023011660828,107.161714849294,108.268696637206,959588.921515628,0.0,1.0
2024-08-16,110.46,110.59,109.59,110.22,1510723,108.209918843158,108.337270730263,107.357640829456,107.974807666964,1542136.47292234,0.0,1.0
2024-08-19,111.19,111.63,110.46,110.46,1329403,108.925048670747,109.356085827102,108.209918843158,108.209918843158,1357046.16499013,0.0,1.0
2024-08-20,110.87,111.39,110.49,110.98,1022807,108.611567102489,109.120974650909,108.239307740182,108.719326391578,1044074.90947068,0.0,1.0
2024-08-21,111.12,111.2,110.3,111.04,867173,108.856474577691,108.934844969755,108.053178059029,108.778104185626,885204.707701861,0.0,1.0
2024-08-22,111.66,111.74,110.97,111.2,731822,109.385474724127,109.463845116191,108.70953009257,108.934844969755,747039.26390673,0.0,1.0
2024-08-23,112.62,112.7385,111.61,112.16,1081750,110.325919428901,110.442005572147,109.336493229086,109.87528967453,1104243.55066001,0.0,1.0
2024-08-26,113.02,113.86,112.5,112.98,815330,110.717771389224,111.540660505902,110.208363840805,110.678586193192,832283.701557316,0.0,1.0
2024-08-27,113.46,114.095,113.165,113.49,1354006,111.148808545579,111.770873532592,110.859817724841,111.178197442604,1382160.75161078,0.0,1.0
2024-08-28,114.32,115.08,113.18,113.48,1240169,111.991290260274,112.735808984887,110.874512173354,111.168401143596,1265956.66279498,0.0,1.0
2024-08-29,116.15,116.32,113.75,114.6,1860711,113.784012978751,113.950550061888,111.432901216814,112.2655866325,1899402.0072957,0.0,1.0
2024-08-30,116.1,116.515,115.2,116.15,2096765,113.73503148371,114.141577892545,112.853364572984,113.784012978751,2140364.43586747,0.0,1.0
2024-09-03,116.18,116.83,114.96,115.42,2089115,114.273827929154,114.913163341049,113.073844540675,113.526297293708,2123962.98521193,0.47,1.0
2024-09-04,116.0,117.46,115.72,117.0,1204167,114.096781199706,115.532826894117,113.821375176121,115.080374141083,1224253.3972585,0.0,1.0
2024-09-05,115.08,116.95,113.92,116.69,1620645,113.19187569364,115.031194494014,112.050907881643,114.775460329256,1647678.55870489,0.0,1.0
2024-09-06,114.49,116.11,114.32,115.17,1281883,112.611555858228,114.204976423258,112.444345058193,113.280399058364,1303265.75768802,0.0,1.0
2024-09-09,116.91,117.31,114.92,115.35,1802161,114.991850776359,115.38528795291,113.03450082302,113.457445787812,1832222.37999943,0.0,1.0
2024-09-10,116.84,117.68,115.68,117.27,1569467,114.922999270463,115.749217341219,113.782031458466,115.345944235255,1595646.87176704,0.0,1.0
2024-09-11,114.06,116.24,113.14,116.24,1453045,112.188610893436,114.332843505637,111.283705387369,114.332843505637,1477282.8665953,0.0,1.0
2024-09-12,115.17,115.2,113.77,113.94,945561,113.280399058364,113.309906846605,111.903368940436,112.07057974047,961333.657677995,0.0,1.0
2024-09-13,115.36,115.6,114.86,115.6,1337252,113.467281717225,113.703344023156,112.975485246537,113.703344023156,1359558.35360936,0.0,1.0
2024-09-16,116.63,117.12,115.89,116.19,1292825,114.716444752774,115.198405294048,113.988585976155,114.283663858568,1314390.27835069,0.0,1.0
2024-09-17,117.07,117.52,116.33,116.63,1247048,115.14922564698,115.591842470599,114.421366870361,114.716444752774,1267849.68409233,0.0,1.0
2024-09-18,116.7,117.84,116.43,117.33,984800,114.78529625867,115.90659221184,114.519726164499,115.404959811738,1001227.1932549,0.0,1.0
2024-09-19,115.94,117.52,115.5,117.52,1575623,114.037765623224,115.591842470599,113.604984729018,115.591842470599,1601905.55840562,0.0,1.0
2024-09-20,116.32,116.565,114.78,115.33,3178055,114.411530940947,114.652511211584,112.896797811227,113.437773928984,3231067.3107836,0.0,1.0
2024-09-23,116.98,117.4,116.3469,116.55,1510494,115.060702282256,115.473811317634,114.43798959107,114.637757317464,1535690.1584569,0.0,1.0
2024-09-24,116.47,117.2,116.175,116.71,925624,114.559069882154,115.277092729359,114.268909964447,114.795132188084,941064.093754433,0.0,1.0
2024-09-25,116.63,117.18,116.315,116.79,892909,114.716444752774,115.257420870531,114.40661297624,114.873819623394,907803.383328629,0.0,1.0
2024-09-26,116.52,117.34,115.79,116.0,1747424,114.608249529222,115.414795741151,113.890226682017,114.096781199706,1776572.3263061,0.0,1.0
2024-09-27,116.78,117.37,115.91,116.33,1110361,114.86398369398,115.444303529393,114.008257834983,114.421366870361,1128882.64371416,0.0,1.0
2024-09-30,117.61,117.65,115.26,116.75,1481856,115.680365835323,115.719709552978,113.368922423088,114.834475905739,1506574.45541016,0.0,1.0
2024-10-01,117.96,118.5,116.9,117.34,1123431,116.024623364805,116.555763553148,114.982014846946,115.414795741151,1142170.66099263,0.0,1.0
2024-10-02,117.58,119.06,117.36,117.53,1160717,115.650858047082,117.106575600319,115.434467599979,115.601678400013,1180078.61908331,0.0,1.0
2024-10-03,116.66,117.71,116.32,117.6,1366582,114.745952541015,115.778725129461,114.411530940947,115.670529905909,1389377.59972854,0.0,1.0
2024-10-04,118.09,118.35,115.55,115.55,1318648,116.152490447184,116.408224611942,113.654164376087,113.654164376087,1340644.0251129,0.0,1.0
2024-10-07,114.44,118.37,113.53,117.75,2299631,112.562376211159,116.427896470769,111.667306634506,115.818068847116,2337990.54798126,0.0,1.0
2024-10-08,115.62,116.455,114.84,115.0,1590137,113.723015881983,114.544315988033,112.955813387709,113.11318825833,1616661.6626734,0.0,1.0
2024-10-09,116.29,117.27,115.17,115.45,1840589,114.382023152706,115.345944235255,113.280399058364,113.555805081949,1871291.38749577,0.0,1.0
2024-10-10,116.31,118.41,115.59,118.35,1423840,114.401695011533,116.467240188425,113.693508093742,116.408224611942,1447590.7055687,0.0,1.0
2024-10-11,117.36,118.005,116.69,117.14,1224440,115.434467599979,116.068885047167,114.775460329256,115.218077152876,1244864.56591087,0.0,1.0
2024-10-14,118.49,118.765,117.11,117.99,779957,116.545927623735,116.816415682613,115.188569364635,116.054131153046,792967.260326468,0.0,1.0
2024-10-15,118.59,120.36,118.33,118.93,1273305,116.644286917872,118.385246424109,116.388552753114,116.97870851794,1294544.67029593,0.0,1.0
2024-10-16,119.62,119.85,118.2,118.81,1222548,117.65738764749,117.883614024007,116.260685670735,116.860677364975,1242941.00594983,0.0,1.0
2024-10-17,122.33,123.23,121.15,121.54,2373322,120.322924518622,121.208158165861,119.162284847797,119.545886094934,2412910.76843022,0.0,1.0
2024-10-18,122.0,122.33,121.02,122.33,1299026,119.998338847967,120.322924518622,119.034417765418,120.322924518622,1320694.7156226,0.0,1.0
2024-10-21,120.93,122.41,120.77,122.0,969943,118.945894400694,120.401611953932,118.788519530074,119.998338847967,986122.367493128,0.0,1.0
2024-10-22,120.06,120.805,118.53,120.14,1142240,118.090168541696,118.822945283022,116.58527134139,118.168855977006,1161293.40904089,0.0,1.0
2024-10-23,119.85,120.305,119.26,119.61,1335006,117.883614024007,118.331148812334,117.303294188595,117.647551718077,1357274.88866617,0.0,1.0
2024-10-24,120.46,120.745,119.765,120.0,1474854,118.483605718247,118.763929706539,117.80000862399,118.031152965214,1499455.6568651,0.0,1.0
2024-10-25,112.26,114.635,111.28,113.73,2956001,110.418143598957,112.754176834727,109.454222516408,111.864025222781,3005309.28563025,0.0,1.0
2024-10-28,113.39,114.08,112.81,113.4,1741304,111.529603622713,112.208282752263,110.959119716715,111.539439552127,1770350.24017417,0.0,1.0
2024-10-29,112.14,113.84,112.09,113.36,2030407,110.300112445992,111.972220446333,110.250932798923,111.500095834472,2064275.69229802,0.0,1.0
2024-10-30,112.72,113.81,112.36,112.93,1498498,110.870596351991,111.942712658091,110.516502893095,111.07715086968,1523494.05629373,0.0,1.0
2024-10-31,110.44,113.015,110.4,112.15,2486629,108.628004445652,111.160756269697,108.588660727997,110.309948375406,2528107.81309527,0.0,1.0
2024-11-01,110.09,111.43,109.93,111.08,2056261,108.28374691617,109.601761457615,108.126372045549,109.257503928133,2090560.95616318,0.0,1.0
2024-11-04,111.16,111.21,110.06,110.3,1411406,109.336191363443,109.385371010512,108.254239127928,108.490301433859,1434949.29724118,0.0,1.0
2024-11-05,111.63,111.78,110.595,111.12,1184528,109.79848004589,109.946018987096,108.780461351565,109.296847645788,1204286.80419561,0.0,1.0
2024-11-06,116.72,117.64,115.43,117.46,2309205,114.804968117498,115.709873623564,113.536133223122,115.532826894117,2347724.24939091,0.0,1.0
2024-11-07,115.19,116.19,114.83,115.99,1154525,113.300070917191,114.283663858568,112.945977458296,114.086945270293,1173783.33193807,0.0,1.0
2024-11-08,117.43,117.73,115.435,116.01,1615147,115.503319105875,115.798396988288,113.541051187829,114.10661712912,1642088.84799357,0.0,1.0
2024-11-11,117.7,118.92,117.59,118.0,1059142,115.768889200047,116.968872588527,115.660693976496,116.06396708246,1076809.27286594,0.0,1.0
2024-11-12,117.9,118.51,117.38,117.57,1414829,115.965607788322,116.565599482562,115.454139458806,115.641022117668,1438429.39541596,0.0,1.0
2024-11-13,117.64,118.35,117.33,117.56,1126711,115.709873623564,116.408224611942,115.404959811738,115.631186188254,1145505.37382151,0.0,1.0
2024-11-14,116.43,117.62,116.07,117.28,1242253,114.519726164499,115.690201764737,114.165632705603,115.355780164669,1262974.69994158,0.0,1.0
2024-11-15,117.95,118.31,116.6,116.95,1260025,116.014787435391,116.368880894287,114.686936964533,115.031194494014,1281043.15006194,0.0,1.0
2024-11-18,118.13,118.5,116.945,117.78,875932,116.191834164839,116.555763553148,115.026276529308,115.847576635357,890543.194396981,0.0,1.0
2024-11-19,116.82,117.3099,115.8,116.93,1664626,114.903327411635,115.385189593616,113.900062611431,115.011522635187,1692393.1943533,0.0,1.0
2024-11-20,118.21,118.66,116.5,117.8,1584829,116.270521600149,116.713138423769,114.588577670395,115.867248494185,1611265.12130277,0.0,1.0
2024-11-21,119.64,120.06,117.835,118.85,903890,117.677059506318,118.090168541696,115.901674247133,116.90002108263,918967.554540177,0.0,1.0
2024-11-22,120.72,120.88,119.49,119.49,1063950,118.739339883005,118.896714753625,117.529520565111,117.529520565111,1081697.47386631,0.0,1.0
2024-11-25,121.52,122.33,120.8,121.04,3381273,119.526214236106,120.322924518622,118.818027318315,119.054089624245,3437675.1375087,0.0,1.0
2024-11-26,122.62,122.74,121.06,121.62,1034374,120.608166471621,120.726197624586,119.073761483073,119.624573530244,1051628.12428497,0.0,1.0
2024-11-27,123.74,124.9,122.63,123.28,1044597,121.709790565963,122.85075837796,120.618002401035,121.257337812929,1062021.65149521,0.0,1.0
2024-11-29,123.31,124.71,123.2,124.02,816408,121.286845601171,122.663875719098,121.178650377619,121.985196589548,830026.289998823,0.0,1.0
2024-12-02,121.22,123.54,121.11,123.47,1821774,119.742604683209,122.034329174754,119.633945332317,121.965182315095,1844251.21588295,0.52,1.0
2024-12-03,120.84,122.395,120.38,121.95,1156236,119.367236016491,120.903284113194,118.912842367305,120.463707648221,1170501.74656551,0.0,1.0
2024-12-04,120.6,120.99,119.78,120.46,1498554,119.130161069089,119.515407858616,118.320154998802,118.991867349772,1517043.29766825,0.0,1.0
2024-12-05,121.22,122.17,120.76,121.07,1087903,119.742604683209,120.681026350006,119.288211034024,119.594432841083,1101325.64769983,0.0,1.0
2024-12-06,119.54,121.585,119.0917,120.82,982217,118.083080051401,120.103156165715,117.640243805901,119.347479770874,994335.68406998,0.0,1.0
2024-12-09,116.21,119.74,115.605,119.38,2023557,114.79366515621,118.280642507569,114.196038726303,117.925030086467,2048523.83317494,0.0,1.0
2024-12-10,112.98,115.56,111.34,115.56,2817925,111.603031489102,114.151587173665,109.983019348528,114.151587173665,2852692.81893197,0.0,1.0
2024-12-11,113.03,113.55,111.6,113.29,1875154,111.652422103144,112.16608448918,110.239850541546,111.909253296162,1898289.82325348,0.0,1.0
2024-12-12,110.92,114.5677,110.68,113.77,3065389,109.568138190576,113.171381047389,109.331063243174,112.383403190964,3103210.05262134,0.0,1.0
2024-12-13,112.08,112.37,111.21,111.99,1615671,110.714000436348,111.000465997791,109.854603752019,110.625097331072,1635605.29803193,0.0,1.0
2024-12-16,110.73,112.77,110.69,112.0,1455051,109.380453857216,111.395590910126,109.340941365983,110.634975453881,1473003.55363602,0.0,1.0
2024-12-17,109.05,110.06,108.51,109.85,2117033,107.720929225408,108.718619629055,107.187510593755,108.511179050079,2143153.148697,0.0,1.0
2024-12-18,107.06,109.6699,106.98,108.57,1889018,105.75518278654,108.3332740583,105.676157804073,107.246779330606,1912324.87856604,0.0,1.0
2024-12-19,107.06,108.769,106.85,107.6,1620328,105.75518278654,107.443353974493,105.547742207564,106.288601418193,1640319.75652808,0.0,1.0
2024-12-20,109.47,109.78,106.11,106.65,5818964,108.13581038336,108.44203219042,104.816761119744,105.350179751396,5890758.91530954,0.0,1.0
2024-12-23,109.72,109.9,108.63,108.83,1095591,108.38276345357,108.560569664121,107.306048067456,107.503610523624,1109108.50295394,0.0,1.0
2024-12-24,110.57,110.59,109.26,109.71,397754,109.222403892282,109.242160137899,107.928369804384,108.372885330761,402661.525591159,0.0,1.0
2024-12-26,110.98,111.0814,110.0,110.35,574186,109.627406927426,109.727571092703,108.659350892204,109.005085190498,581270.35990357,0.0,1.0
2024-12-27,110.11,111.41,109.78,110.07,856215,108.768010243097,110.052166208186,108.44203219042,108.728497751863,866779.059755608,0.0,1.0
2024-12-30,109.27,109.75,108.24,109.02,847509,107.938247927192,108.412397821995,106.920801277929,107.691294856983,857965.644323472,0.0,1.0
2024-12-31,109.4,110.0,108.8801,109.31,661152,108.066663523701,108.659350892204,107.553099918894,107.977760418426,669309.354444321,0.0,1.0
2025-01-02,109.04,110.28,108.64,110.0,1332178,107.7110511026,108.935938330839,107.315926190264,108.659350892204,1348614.53521266,0.0,1.0
2025-01-03,109.5,110.19,108.58,110.0,941719,108.165444751785,108.847035225564,107.256657453414,108.659350892204,953338.016005322,0.0,1.0
2025-01-06,108.65,110.8,108.35,110.03,1642253,107.325804313073,109.449600716875,107.029460628821,108.68898526063,1662515.26920321,0.0,1.0
2025-01-07,109.02,110.5,108.66,108.66,1158412,107.691294856983,109.153257032623,107.335682435881,107.335682435881,1172704.5942545,0.0,1.0
2025-01-08,109.42,109.52,107.86,108.87,1229202,108.086419769318,108.185200997402,106.545432611211,107.543123014857,1244368.00781313,0.0,1.0
2025-01-10,106.31,108.32,104.93,107.21,2819018,105.014323575911,106.999826260396,103.651142628355,105.903354628666,2853799.30446693,0.0,1.0
2025-01-13,107.48,107.625,105.545,105.66,1739995,106.170063944492,106.313296725214,104.25864718107,104.372245593366,1761463.21902731,0.0,1.0
2025-01-14,109.39,109.46,107.07,107.53,1786781,108.056785400893,108.125932260552,105.765060909348,106.219454558534,1808826.46901677,0.0,1.0
2025-01-15,111.23,111.69,110.55,111.21,1161157,109.874359997635,110.328753646821,109.202647646665,109.854603752019,1175483.46231805,0.0,1.0
2025-01-16,112.47,112.87,111.21,111.21,1268407,111.099247225875,111.49437213821,109.854603752019,109.854603752019,1284056.72272436,0.0,1.0
2025-01-17,111.93,113.41,111.87,112.62,1211284,110.565828594222,112.027790769863,110.506559857372,111.247419068001,1226228.93387411,0.0,1.0
2025-01-21,111.99,113.26,111.55,112.28,2079145,110.625097331072,111.879618927737,110.190459927504,110.911562892516,2104797.68305343,0.0,1.0
2025-01-22,111.56,113.7,111.46,113.25,1810749,110.200338050312,112.314256331306,110.101556822228,111.869740804929,1833090.18841461,0.0,1.0
2025-01-23,110.89,111.72,110.21,111.1,1667338,109.53850382215,110.358388015246,108.86679147118,109.745944401126,1687909.77025024,0.0,1.0
2025-01-24,111.49,111.66,110.55,111.02,1404797,110.131191190653,110.299119278396,109.202647646665,109.666919418659,1422129.51514223,0.0,1.0
2025-01-27,114.42,114.46,112.29,112.29,1328977,113.025481173509,113.064993664743,110.921441015324,110.921441015324,1345374.040979,0.0,1.0
2025-01-28,113.42,114.85,112.85,114.42,1607286,112.037668892671,113.45024045427,111.474615892593,113.025481173509,1627116.84312744,0.0,1.0
2025-01-29,113.5,114.89,112.79,112.79,1299845,112.116693875138,113.489752945503,111.415347155743,111.415347155743,1315882.60767218,0.0,1.0
2025-01-30,114.26,114.65,113.25,114.3,1546274,112.867431208575,113.252677998102,111.869740804929,112.906943699809,1565352.07143597,0.0,1.0
2025-01-31,111.55,111.63,105.98,105.98,4019229,110.190459927504,110.269484909971,104.688345523235,104.688345523235,4068818.61864424,0.0,1.0
2025-02-03,112.3,112.635,109.3,110.45,3053594,110.931319138132,111.262236252213,107.967882295618,109.103866418582,3091269.5248219,0.0,1.0
2025-02-04,111.97,113.28,111.53,112.16,2190367,110.605341085456,111.899375173354,110.170703681887,110.793025418815,2217391.9503626,0.0,1.0
2025-02-05,113.61,113.65,112.14,112.76,1851778,112.22535322603,112.264865717264,110.773269173198,111.385712787318,1874625.40800632,0.0,1.0
2025-02-06,113.48,114.42,112.55,114.42,1280636,112.096937629521,113.025481173509,111.178272208342,113.025481173509,1296436.60525591,0.0,1.0
2025-02-07,113.52,113.835,112.9,113.41,1219500,112.136450120755,112.447610989219,111.524006506635,112.027790769863,1234546.30364099,0.0,1.0
2025-02-10,111.96,113.65,111.89,113.34,1573459,110.595462962647,112.264865717264,110.526316102989,111.958643910204,1592872.48247696,0.0,1.0
2025-02-11,111.44,112.425,110.83,112.22,1080817,110.081800576611,111.054795673237,109.4792350853,110.852294155665,1094152.21997732,0.0,1.0
2025-02-12,111.2,111.84,110.04,110.84,1758452,109.84472562921,110.476925488947,108.698863383438,109.489113208108,1780147.94319812,0.0,1.0
2025-02-13,112.28,112.48,110.94,111.48,1224479,110.911562892516,111.109125348683,109.587894436192,110.121313067845,1239586.73500288,0.0,1.0
2025-02-14,111.98,112.75,111.86,112.2,1848544,110.615219208264,111.375834664509,110.496681734563,110.832537910048,1871351.5066156,0.0,1.0
2025-02-18,112.82,113.07,111.7,112.31,1462589,111.444981524168,111.691934594378,110.338631769629,110.941197260941,1480634.55817628,0.0,1.0
2025-02-19,112.94,113.26,111.96,112.57,1661697,111.563518997869,111.879618927737,110.595462962647,111.198028453959,1682199.17107119,0.0,1.0
2025-02-20,112.37,112.69,111.045,112.4,1135893,111.000465997791,111.316565927659,109.69161472568,111.030100366216,1149907.7527525,0.0,1.0
2025-02-21,111.44,112.78,111.22,112.39,2403711,110.081800576611,111.405469032935,109.864481874827,111.020222243408,2433368.20834046,0.0,1.0
2025-02-24,113.82,114.14,111.1387,111.63,1963388,112.432793805006,112.748893734875,109.784172736395,110.269484909971,1987612.46249535,0.0,1.0
2025-02-25,116.41,116.785,114.24,114.7,2113433,114.991227612377,115.361657217692,112.847674962958,113.302068612144,2139508.73156449,0.0,1.0
2025-02-26,115.58,116.99,114.84,116.19,1382677,114.171343419282,115.564158735264,113.440362331461,114.773908910593,1399736.59653908,0.0,1.0
2025-02-27,117.47,118.13,115.45,116.06,1362815,116.038308630066,116.690264735419,114.042927822773,114.645493314084,1379629.5373485,0.0,1.0
2025-02-28,118.28,119.215,116.69,118.2,4524600,116.838436577545,117.762041060129,115.267815051012,116.759411595078,4580424.93272161,0.0,1.0
2025-03-03,119.77,120.15,118.21,118.26,2146362,118.82393926203,119.200937649936,117.276261669571,117.325866720611,2163451.05486792,0.52,1.0
2025-03-04,116.98,120.0,116.91,119.41,2332694,116.055977413979,119.052122496815,115.986530342522,118.466782894539,2351266.60599846,0.0,1.0
2025-03-05,117.72,118.31,116.27,116.84,1596091,116.790132169376,117.375471771652,115.351585689206,115.917083271066,1608798.86879063,0.0,1.0
2025-03-06,116.69,117.395,115.64,117.31,1100769,115.768268117945,116.467699337614,114.726562046098,116.383370750845,1109533.17949903,0.0,1.0
2025-03-07,117.8,118.575,116.221,116.46,2103973,116.86950025104,117.638378542166,115.302972739186,115.540084883159,2120724.55916739,0.0,1.0
2025-03-10,117.35,119.48,116.68,116.77,1635900,116.423054791677,118.536229965996,115.758347107737,115.847636199609,1648924.82286699,0.0,1.0
2025-03-11,117.19,118.19,116.24,117.23,1699083,116.264318628348,117.256419649155,115.321822658582,116.30400266918,1712610.87768893,0.0,1.0
2025-03-12,115.78,117.48,114.275,117.0,1622760,114.865456189011,116.552027924382,113.372344152696,116.075819434395,1635680.20389732,0.0,1.0
2025-03-13,116.5,118.05,116.24,116.33,1180490,115.579768923991,117.117525506242,115.321822658582,115.411111750454,1189888.90772435,0.0,1.0
2025-03-14,118.89,119.14,115.8,116.82,1283429,117.95089036372,118.198915618921,114.885298209427,115.89724125065,1293647.49464353,0.0,1.0
2025-03-17,120.46,121.01,118.22,118.41,1982481,119.508488966386,120.05414452783,117.286182679779,117.474681873732,1998265.25567711,0.0,1.0
2025-03-18,118.91,121.2865,118.8,120.54,1820769,117.970732384136,120.328460460083,117.861601271847,119.587857048051,1835265.72578195,0.0,1.0
2025-03-19,119.67,119.93,118.38,118.87,1758320,118.724729159949,118.982675425359,117.444918843108,117.931048343304,1772319.51497248,0.0,1.0
2025-03-20,119.67,120.375,118.66,118.98,1348438,118.724729159949,119.424160379618,117.722707128934,118.040179455592,1359174.08783979,0.0,1.0
2025-03-21,119.25,120.42,118.575,119.56,3803095,118.30804673121,119.468804925554,117.638378542166,118.61559804766,3833374.74736924,0.0,1.0
2025-03-24,121.08,121.27,119.7,120.15,1570564,120.123591599287,120.31209079324,118.754492190573,119.200937649936,1583068.62613929,0.0,1.0
2025-03-25,121.46,122.62,120.33,121.57,1873667,120.500589987193,121.651427171329,119.379515833681,120.609721099482,1888584.89277262,0.0,1.0
2025-03-26,122.66,123.7,122.04,122.04,1033698,121.691111212161,122.7228962738,121.076008579261,121.076008579261,1041928.16892717,0.0,1.0
2025-03-27,122.98,123.49,122.38,123.49,1640134,122.008583538819,122.514555059431,121.413322926335,122.514555059431,1653192.53342389,0.0,1.0
2025-03-28,122.22,124.2,121.96,123.62,1324797,121.254586763006,123.218946784204,120.996640497597,122.643528192136,1335344.86127497,0.0,1.0
2025-03-31,123.73,124.635,121.72,122.11,2137189,122.752659304425,123.650510728255,120.758536252603,121.145455650718,2154205.0206359,0.0,1.0
2025-04-01,124.39,124.87,122.7,123.94,1243292,123.407445978157,123.883654468144,121.730795252994,122.961000518794,1253190.92907387,0.0,1.0
2025-04-02,124.86,125.0791,122.73,123.26,1349656,123.873733457936,124.091102791595,121.760558283618,122.286371824645,1360401.78539726,0.0,1.0
2025-04-03,123.44,125.0,121.98,123.04,2192862,122.464950008391,124.012627600849,121.016482518013,122.068109600068,2210321.28181535,0.0,1.0
2025-04-04,113.57,121.15,113.04,120.89,2389967,112.672912933028,120.193038670743,112.147099392,119.935092405333,2408995.60616965,0.0,1.0
2025-04-07,109.83,113.995,107.485,111.14,2716700,108.96245511521,113.09455586687,106.635978221418,110.262107452467,2738330.01178724,0.0,1.0
2025-04-08,110.1,115.23,108.6,112.7,2177593,109.230322390828,114.319800627567,107.742170859618,111.809785044926,2194930.71202481,0.0,1.0
2025-04-09,116.37,116.85,108.225,108.49,1930114,115.450795791287,115.927004281274,107.370132976815,107.633039747329,1945481.31643932,0.0,1.0
2025-04-10,114.79,117.41,113.21,115.47,1947732,113.883276178412,116.482580852926,112.315756565537,114.55790487256,1963239.58866212,0.0,1.0
2025-04-11,116.05,116.98,112.81,114.79,1351162,115.133323464628,116.055977413979,111.918916157214,113.883276178412,1361919.77597323,0.0,1.0
2025-04-14,117.67,118.985,116.61,117.18,1168703,116.740527118335,118.045139960696,115.68890003628,116.25439761814,1178008.06116457,0.0,1.0
2025-04-15,117.16,118.705,117.06,118.12,1128139,116.234555597724,117.76735167487,116.135345495643,117.186972577698,1137121.09587648,0.0,1.0
2025-04-16,117.15,120.14,116.48,118.38,1506907,116.224634587516,119.191016639728,115.559926903575,117.444918843108,1518904.79739105,0.0,1.0
2025-04-17,117.8,118.87,116.63,117.1,1403365,116.86950025104,117.931048343304,115.708742056696,116.175029536476,1414538.40946435,0.0,1.0
2025-04-21,114.22,117.98,113.27,117.02,1336512,113.317778596552,117.048078434785,112.375282626785,116.095661454811,1347153.13458011,0.0,1.0
2025-04-22,118.74,119.18,115.68,116.16,1059897,117.802075210599,118.238599659754,114.76624608693,115.242454576917,1068335.76195504,0.0,1.0
2025-04-23,119.05,120.21,118.38,118.78,1595556,118.109626527049,119.260463711185,117.444918843108,117.841759251431,1608259.60919027,0.0,1.0
2025-04-24,119.24,119.77,117.43,118.19,1699429,118.298125721002,118.82393926203,116.502422873342,117.256419649155,1712959.63249589,0.0,1.0
2025-04-25,118.76,120.34,116.66,119.06,1813977,117.821917231015,119.38943684389,115.738505087321,118.119547537257,1828419.64876202,0.0,1.0
2025-04-28,120.41,120.67,118.81,118.82,1581079,119.458883915346,119.716830180756,117.871522282055,117.881443292263,1593667.34520063,0.0,1.0
2025-04-29,122.22,122.66,120.23,120.23,1814480,121.254586763006,121.691111212161,119.280305731601,119.280305731601,1828926.65358255,0.0,1.0
2025-04-30,122.67,123.13,120.0,121.94,1871789,121.701032222369,122.15739869194,119.052122496815,120.97679847718,1886691.94038107,0.0,1.0
2025-05-01,121.84,123.08,120.86,121.33,1771354,120.8775883751,122.1077936409,119.905329374709,120.371616854488,1785457.28998394,0.0,1.0
2025-05-02,125.66,125.94,122.56,123.03,1614635,124.667414274582,124.945202560408,121.591901110081,122.05818858986,1627490.51370489,0.0,1.0
2025-05-05,125.71,126.52,124.23,125.04,1449135,124.717019325622,125.520621152475,123.248709814828,124.052311641681,1460672.82424681,0.0,1.0
2025-05-06,126.58,127.0,124.7599,124.96,1404077,125.580147213724,125.996829642463,123.774424145753,123.972943560017,1415256.07831567,0.0,1.0
2025-05-07,127.78,128.535,126.32,126.7,1168865,126.770668438692,127.519704709401,125.322200948314,125.699199336221,1178171.35098748,0.0,1.0
2025-05-08,128.21,129.545,127.65,127.65,1484427,127.197271877639,128.521726740416,126.641695305987,126.641695305987,1496245.81455711,0.0,1.0
2025-05-09,127.52,128.4542,127.26,128.1,1350259,126.512722173282,127.43954294692,126.254775907873,127.08814076535,1361009.58640477,0.0,1.0
2025-05-12,128.64,128.65,125.217,128.31,1587966,127.623875316586,127.633796326794,124.227913522364,127.29648197972,1600609.1785982,0.0,1.0
2025-05-13,127.93,129.75,127.92,128.75,1955365,126.919483591813,128.725107449681,126.909562581605,127.733006428875,1970933.36161459,0.0,1.0
2025-05-14,126.14,128.01,125.82,127.94,1727568,125.143622764569,126.998851673478,124.826150437911,126.929404602021,1741322.67155124,0.0,1.0
2025-05-15,129.25,129.65,126.51,126.84,1805465,128.229056939278,128.625897347601,125.510700142267,125.838093479134,1819839.87732597,0.0,1.0
2025-05-16,131.12,131.26,129.08,129.27,1569462,130.084285848187,130.2231799911,128.060399765741,128.248898959694,1581957.85215873,0.0,1.0
2025-05-19,131.67,132.085,130.575,131.08,1205055,130.62994140963,131.041663333265,129.543590791847,130.044601807354,1214649.4910569,0.0,1.0
2025-05-20,131.21,131.9,130.88,130.99,1019238,130.173574940059,130.858124644416,129.846181603193,129.955312715482,1027353.04028933,0.0,1.0
2025-05-21,129.62,131.595,129.44,130.79,1681139,128.596134316977,130.55553383307,128.417556133231,129.756892511321,1694524.00989656,0.0,1.0
2025-05-22,129.05,130.085,128.1,129.76,1289616,128.030636735117,129.057461291652,127.08814076535,128.73502845989,1299883.75473221,0.0,1.0
2025-05-23,128.92,129.31,127.8545,128.35,1472582,127.901663602412,128.288583000526,126.844579964742,127.336166020552,1484306.50620888,0.0,1.0
2025-05-27,130.98,131.08,128.84,129.6,1787942,129.945391705274,130.044601807354,127.822295520747,128.57629229656,1802177.3614808,0.0,1.0
2025-05-28,129.22,131.24,129.05,130.49,1869151,128.199293908654,130.203337970684,128.030636735117,129.459262205078,1884032.93696843,0.0,1.0
2025-05-29,130.25,130.34,129.065,129.08,1288304,129.221157960085,129.310447051957,128.045518250429,128.060399765741,1298561.30875899,0.0,1.0
2025-05-30,129.84,130.77,129.47,129.95,4803047,128.814396541554,129.737050490904,128.447319163856,128.923527653843,4841288.23503687,0.0,1.0
2025-06-02,129.87,129.89,127.893,128.84,1265434,129.360052102998,129.379973570943,127.390814996602,128.334096503813,1270422.44424228,0.52,1.0
2025-06-03,129.99,130.325,126.8725,129.42,1347332,129.47958091067,129.813265498754,126.374322094692,128.911819074228,1352643.29285118,0.0,1.0
2025-06-04,127.94,130.045,127.9,129.99,1422547,127.437630446273,129.534364947519,127.397787510383,129.47958091067,1428154.79652794,0.0,1.0
2025-06-05,128.04,128.515,126.91,128.14,1052461,127.537237786,128.010372649702,126.411674847089,127.636845125727,1056609.88727163,0.0,1.0
2025-06-06,129.33,129.71,128.4,129.39,1115182,128.822172468474,129.200680359435,127.895824209016,128.88193687231,1119578.13857933,0.0,1.0
2025-06-09,126.87,129.17,124.9322,129.09,1167712,126.371831911198,128.662800724911,124.441640881975,128.58311485313,1172315.21613221,0.0,1.0
2025-06-10,124.9,126.575,124.411,126.18,1244696,124.409567318583,126.077990259005,123.92248742732,125.684541267084,1249602.69335153,0.0,1.0
2025-06-11,124.37,125.12,123.79,124.62,1343115,123.881648418032,124.628703465982,123.303925847618,124.130666767349,1348409.66909257,0.0,1.0
2025-06-12,126.26,126.34,123.975,124.09,1124524,125.764227138866,125.843913010647,123.488199426112,123.602747866798,1128956.96550678,0.0,1.0
2025-06-13,125.23,126.4582,124.78,125.96,861947,124.738271539681,125.961648886204,124.290038510911,125.465405119686,865344.865514368,0.0,1.0
2025-06-16,125.86,127.14,125.605,125.85,1541242,125.365797779959,126.64077172846,125.111799063656,125.355837045987,1547317.70191798,0.0,1.0
2025-06-17,125.53,125.8099,124.65,125.13,1322229,125.037093558861,125.315894502756,124.160548969267,124.638664199955,1327441.33477371,0.0,1.0
2025-06-18,124.9,126.29,124.73,125.38,1473424,124.409567318583,125.794109340784,124.240234841048,124.887682549271,1479232.35781973,0.0,1.0
2025-06-20,126.12,126.97,125.03,125.43,2967278,125.624776863249,126.471439250925,124.539056860228,124.937486219135,2978975.25236903,0.0,1.0
2025-06-23,127.43,127.53,125.41,126.24,1042737,126.929633013668,127.029240353394,124.917564751189,125.74430567092,1046847.55446895,0.0,1.0
2025-06-24,126.58,127.7,126.39,127.43,1417112,126.082970625991,127.19857283093,125.89371668051,126.929633013668,1422698.37131378,0.0,1.0
2025-06-25,124.0,126.44,123.88,126.18,1279940,123.513101261044,125.943520350374,123.393572453372,125.684541267084,1284985.62807975,0.0,1.0
2025-06-26,124.74,125.5,124.3,124.44,1912277,124.250195575021,125.007211356943,123.811923280224,123.951373555841,1919815.35220984,0.0,1.0
2025-06-27,124.68,125.74,124.08,124.54,3615943,124.190431171185,125.246268972287,123.592787132825,124.050980895567,3630197.34280949,0.0,1.0
2025-06-30,126.87,127.15,124.585,124.69,1937133,126.371831911198,126.650732462433,124.095804198444,124.200391905157,1944769.33659314,0.0,1.0
2025-07-01,126.6,127.5545,125.63,126.76,1314115,126.102892093936,127.053644151627,125.136700898588,126.262263837499,1319295.34872262,0.0,1.0
2025-07-02,122.9,126.87,121.75,126.3,1760046,122.41742052405,126.371831911198,121.271936117194,125.804070074756,1766984.24516717,0.0,1.0
2025-07-03,124.99,125.1989,122.93,123.61,937213,124.499213924337,124.707293657026,122.447302725968,123.12463263611,940907.570237286,0.0,1.0
2025-07-07,123.51,125.24,122.995,124.56,1421430,123.025025296383,124.748232273654,122.512047496791,124.070902363513,1427033.39322265,0.0,1.0
2025-07-08,122.46,123.585,122.2,122.78,1437219,121.979148229253,123.099730801178,121.720169145964,122.297891716378,1442884.63475097,0.0,1.0
2025-07-09,121.87,123.43,121.36,123.43,1993308,121.391464924866,122.945339424602,120.88346749226,122.945339424602,2001165.78303389,0.0,1.0
2025-07-10,121.95,122.115,120.68,122.06,1589434,121.471150796647,121.635502907196,120.206137582119,121.580718870347,1595699.67872034,0.0,1.0
2025-07-11,120.94,121.68,120.47,121.1,1124735,120.465116665408,121.202210979385,119.996962168693,120.624488408971,1129168.79728603,0.0,1.0
2025-07-14,122.91,122.96,120.51,120.67,1692394,122.427381258023,122.477184927886,120.036805104584,120.196176848146,1699065.55545448,0.0,1.0
2025-07-15,119.73,122.415,119.64,122.05,1748344,119.259867854716,121.934324926376,119.170221248962,121.570758136374,1755236.11492684,0.0,1.0
2025-07-16,120.55,121.58,119.605,120.23,1698845,120.076648040474,121.102603639659,119.135358680057,119.757904553349,1705541.98582367,0.0,1.0
2025-07-17,122.33,122.565,120.05,120.05,2090541,121.849658687609,122.083735935966,119.578611341841,119.578611341841,2098782.08346599,0.0,1.0
2025-07-18,122.86,124.2,122.76,122.9,1608552,122.37757758816,123.712315940497,122.277970248433,122.41742052405,1614893.04343871,0.0,1.0
2025-07-21,121.37,123.305,121.34,122.62,1116160,120.893428226233,122.820830249943,120.863546024315,122.138519972816,1120559.99393526,0.0,1.0
2025-07-22,123.21,123.52,121.24,121.65,1408328,122.726203277203,123.034986030356,120.763938684588,121.172328777467,1413879.74406793,0.0,1.0
2025-07-23,123.23,123.915,122.07,123.39,1624840,122.746124745148,123.428435022276,121.590679604319,122.905496488711,1631245.25206581,0.0,1.0
2025-07-24,123.04,123.65,122.105,122.76,1524301,122.556870799668,123.164475572,121.625542173224,122.277970248433,1530309.91911151,0.0,1.0
2025-07-25,123.35,124.33,123.07,123.07,1415441,122.86565355282,123.841805482141,122.586753001586,122.586753001586,1421020.78409522,0.0,1.0
2025-07-28,121.24,123.3569,120.95,123.0,1860512,120.763938684588,122.872526459261,120.475077399381,122.517027863777,1867846.29034948,0.0,1.0
2025-07-29,124.64,126.87,122.23,123.67,2734478,124.150588235294,126.371831911198,121.750051347882,123.184397039946,2745257.53574407,0.0,1.0
2025-07-30,124.63,125.785,123.94,125.15,2037875,124.140627501321,125.291092275164,123.453336857208,124.6585856679,2045908.46979002,0.0,1.0
2025-07-31,124.39,126.17,124.04,124.33,1367872,123.901569885977,125.674580533112,123.552944196934,123.841805482141,1373264.26320977,0.0,1.0
2025-08-01,123.0,124.42,122.685,124.42,1797758,122.517027863777,123.931452087895,122.203264743638,123.931452087895,1804844.90895308,0.0,1.0
2025-08-04,126.21,126.3,123.105,123.5,1488781,125.714423469002,125.804070074756,122.62161557049,123.01506456241,1494649.89636874,0.0,1.0
2025-08-05,127.57,127.97,125.8401,126.79,1761153,127.069083289285,127.467512648191,125.345975919354,126.292146039417,1768095.60905162,0.0,1.0
2025-08-06,128.81,129.2435,127.2436,128.22,1426336,128.304214301895,128.73601211961,126.743964932417,127.716530997508,1431958.73307559,0.0,1.0
2025-08-07,127.21,129.79,126.99,128.88,1172740,126.710496866269,129.280366231216,126.49136071887,128.373939439704,1177363.03691911,0.0,1.0
2025-08-08,128.16,128.66,127.275,127.44,954416,127.656766593672,128.154803292305,126.775241637091,126.93959374764,958178.385869154,0.0,1.0
2025-08-11,128.34,129.24,128.175,128.45,1127620,127.83605980518,128.73252586272,127.671707694631,127.945627878879,1132065.1701918,0.0,1.0
2025-08-12,129.02,129.245,128.29,128.53,939001,128.513389715321,128.737506229706,127.786256135317,128.025313750661,942702.618679405,0.0,1.0
2025-08-13,130.94,131.25,129.405,129.93,1181555,130.425850638073,130.734633391226,128.896877973269,129.419816506834,1186212.78636949,0.0,1.0
2025-08-14,131.34,131.4398,130.48,131.17,885785,130.82427999698,130.923688122027,129.96765687533,130.654947519444,889276.836858461,0.0,1.0
2025-08-15,130.56,131.98,130.39,131.95,2700466,130.047342747112,131.46176697123,129.878010269576,131.431884769312,2711111.45766052,0.0,1.0
2025-08-18,129.76,130.09,129.305,130.0,957008,129.250484029298,129.579188250396,128.797270633542,129.489541644642,960780.603744981,0.0,1.0
2025-08-19,131.81,131.84,129.3501,129.54,1088264,131.292434493695,131.322316695613,128.842193543759,129.0313478819,1092554.02562353,0.0,1.0
2025-08-20,133.97,134.12,132.0101,132.12,1653250,133.44395303179,133.59336404138,131.491748780488,131.601217246847,1659767.24660754,0.0,1.0
2025-08-21,133.2,134.01,133.08,133.6,1075429,132.676976515895,133.483795967681,132.557447708223,133.075405874802,1079668.42900463,0.0,1.0
2025-08-22,134.02,134.935,133.52,134.04,1459319,133.493756701654,134.405163860153,132.99572000302,133.513678169599,1465071.75475703,0.0,1.0
2025-08-25,132.63,133.95,132.63,133.55,1021714,132.109214679453,133.424031563845,132.109214679453,133.025602204938,1025741.68008491,0.0,1.0
2025-08-26,132.83,133.09,132.12,132.16,1701321,132.308429358907,132.567408442196,131.601217246847,131.641060182738,1708027.74641801,0.0,1.0
2025-08-27,133.07,133.83,132.74,132.74,1150172,132.547486974251,133.304502756173,132.218782753153,132.218782753153,1154706.0720188,0.0,1.0
2025-08-28,132.22,132.84,131.88,132.84,1013804,131.700824586574,132.318390092879,131.362159631503,132.318390092879,1017800.49821848,0.0,1.0
2025-08-29,132.31,133.24,131.93,132.58,1142841,131.790471192328,132.716819451786,131.411963301367,132.05941100959,1147346.17261769,0.0,1.0
2025-09-02,131.91,132.4,130.805,131.9,1278250,131.91,132.4,130.805,131.9,1278250,0.52,1.0
2025-09-03,133.15,133.3,131.39,131.67,1220273,133.15,133.3,131.39,131.67,1220273,0.0,1.0
2025-09-04,134.7,135.17,133.69,134.05,1758868,134.7,135.17,133.69,134.05,1758868,0.0,1.0
2025-09-05,131.67,135.01,130.75,134.81,1975152,131.67,135.01,130.75,134.81,1975152,0.0,1.0
2025-09-08,130.64,131.51,129.67,131.07,1265221,130.64,131.51,129.67,131.07,1265221,0.0,1.0
2025-09-09,130.84,131.71,130.03,130.14,1603033,130.84,131.71,130.03,130.14,1603033,0.0,1.0
2025-09-10,131.24,131.32,129.48,130.19,1222032,131.24,131.32,129.48,130.19,1222032,0.0,1.0
2025-09-11,133.22,133.4,131.28,131.56,1531282,133.22,133.4,131.28,131.56,1531282,0.0,1.0
2025-09-12,132.52,133.43,132.12,132.62,1127441,132.52,133.43,132.12,132.62,1127441,0.0,1.0
2025-09-15,131.46,133.32,131.44,132.59,1277200,131.46,133.32,131.44,132.59,1277200,0.0,1.0
2025-09-16,129.65,132.105,129.57,131.65,2306388,129.65,132.105,129.57,131.65,2306388,0.0,1.0
2025-09-17,130.65,131.28,129.88,129.88,1168641,130.65,131.28,129.88,129.88,1168641,0.0,1.0
2025-09-18,131.41,132.06,129.98,129.98,1402931,131.41,132.06,129.98,129.98,1402931,0.0,1.0
2025-09-19,130.95,131.88,129.79,131.88,3393657,130.95,131.88,129.79,131.88,3393657,0.0,1.0
2025-09-22,130.71,131.24,129.95,130.58,1167934,130.71,131.24,129.95,130.58,1167934,0.0,1.0
2025-09-23,131.81,132.46,130.0,130.28,1462149,131.81,132.46,130.0,130.28,1462149,0.0,1.0
2025-09-24,131.85,132.4999,131.3,131.3,1540313,131.85,132.4999,131.3,131.3,1540313,0.0,1.0
2025-09-25,131.57,133.86,131.065,132.28,1744576,131.57,133.86,131.065,132.28,1744576,0.0,1.0
2025-09-26,133.11,134.117,132.24,132.66,925876,133.11,134.117,132.24,132.66,925876,0.0,1.0
2025-09-29,132.25,133.13,131.74,133.13,1002896,132.25,133.13,131.74,133.13,1002896,0.0,1.0
2025-09-30,133.39,133.68,132.13,132.57,969524,133.39,133.68,132.13,132.57,969524,0.0,1.0
2025-10-01,132.9,134.4,132.45,132.61,1296439,132.9,134.4,132.45,132.61,1296439,0.0,1.0
2025-10-02,132.94,133.18,131.36,132.19,1007845,132.94,133.18,131.36,132.19,1007845,0.0,1.0
2025-10-03,133.46,134.22,132.6245,132.69,1052542,133.46,134.22,132.6245,132.69,1052542,0.0,1.0
2025-10-06,132.54,134.26,132.09,133.34,1453864,132.54,134.26,132.09,133.34,1453864,0.0,1.0
2025-10-07,133.81,133.9599,132.114,132.66,1333382,133.81,133.9599,132.114,132.66,1333382,0.0,1.0
2025-10-08,133.01,135.0,132.87,134.63,1069915,133.01,135.0,132.87,134.63,1069915,0.0,1.0
2025-10-09,130.13,133.765,129.71,133.16,1585204,130.13,133.765,129.71,133.16,1585204,0.0,1.0
2025-10-10,129.02,131.5727,128.82,131.04,1485409,129.02,131.5727,128.82,131.04,1485409,0.0,1.0
2025-10-13,128.74,129.715,127.93,128.67,1012990,128.74,129.715,127.93,128.67,1012990,0.0,1.0
2025-10-14,131.18,131.4,128.865,129.05,1343843,131.18,131.4,128.865,129.05,1343843,0.0,1.0
2025-10-15,128.66,130.77,127.64,130.41,1744161,128.66,130.77,127.64,130.41,1744161,0.0,1.0
2025-10-16,123.99,125.285,123.58,125.1,2247244,123.99,125.285,123.58,125.1,2247244,0.0,1.0
2025-10-17,124.46,125.31,123.4801,124.01,1835414,124.46,125.31,123.4801,124.01,1835414,0.0,1.0
2025-10-20,123.85,125.29,123.39,125.0,1481999,123.85,125.29,123.39,125.0,1481999,0.0,1.0
2025-10-21,125.1,125.205,123.14,123.74,1841202,125.1,125.205,123.14,123.74,1841202,0.0,1.0
2025-10-22,124.88,126.04,124.67,125.79,1559593,124.88,126.04,124.67,125.79,1559593,0.0,1.0
2025-10-23,125.25,125.93,124.32,125.93,1389445,125.25,125.93,124.32,125.93,1389445,0.0,1.0
2025-10-24,125.11,125.72,124.39,125.72,1460785,125.11,125.72,124.39,125.72,1460785,0.0,1.0
2025-10-27,124.97,125.63,123.96,125.45,1714730,124.97,125.63,123.96,125.45,1714730,0.0,1.0
2025-10-28,122.69,123.55,120.33,121.39,2553216,122.69,123.55,120.33,121.39,2553216,0.0,1.0
2025-10-29,122.36,122.93,120.68,121.4,2149438,122.36,122.93,120.68,121.4,2149438,0.0,1.0
2025-10-30,123.46,124.08,122.71,122.72,1319106,123.46,124.08,122.71,122.72,1319106,0.0,1.0
2025-10-31,124.18,125.0,122.33,122.33,1734733,124.18,125.0,122.33,122.33,1734733,0.0,1.0
2025-11-03,124.27,124.37,122.695,123.68,1371668,124.27,124.37,122.695,123.68,1371668,0.0,1.0
2025-11-04,127.94,128.04,124.345,124.69,1762115,127.94,128.04,124.345,124.69,1762115,0.0,1.0
2025-11-05,128.23,129.9899,128.01,128.72,1467696,128.23,129.9899,128.01,128.72,1467696,0.0,1.0
2025-11-06,127.94,129.445,127.89,128.42,1007394,127.94,129.445,127.89,128.42,1007394,0.0,1.0
2025-11-07,129.41,129.625,128.34,128.34,1074717,129.41,129.625,128.34,128.34,1074717,0.0,1.0
2025-11-10,130.86,131.22,128.555,128.56,1275717,130.86,131.22,128.555,128.56,1275717,0.0,1.0
2025-11-11,131.17,131.98,130.66,131.14,833674,131.17,131.98,130.66,131.14,833674,0.0,1.0
2025-11-12,132.67,133.525,130.92,130.92,1140749,132.67,133.525,130.92,130.92,1140749,0.0,1.0
2025-11-13,133.68,134.24,132.68,132.92,1379476,133.68,134.24,132.68,132.92,1379476,0.0,1.0
2025-11-14,133.85,135.27,133.43,134.43,1228106,133.85,135.27,133.43,134.43,1228106,0.0,1.0
2025-11-17,132.06,134.78,131.77,134.57,1466260,132.06,134.78,131.77,134.57,1466260,0.0,1.0
2025-11-18,133.12,133.59,131.08,131.55,928782,133.12,133.59,131.08,131.55,928782,0.0,1.0
2025-11-19,132.18,133.48,131.4,133.16,1367662,132.18,133.48,131.4,133.16,1367662,0.0,1.0
2025-11-20,134.77,135.24,133.265,133.96,1822921,134.77,135.24,133.265,133.96,1822921,0.0,1.0
2025-11-21,136.45,137.43,134.64,135.5,1502982,136.45,137.43,134.64,135.5,1502982,0.0,1.0
2025-11-24,136.64,137.485,135.13,137.04,3168703,136.64,137.485,135.13,137.04,3168703,0.0,1.0
2025-11-25,137.57,138.64,137.04,137.41,1284815,137.57,138.64,137.04,137.41,1284815,0.0,1.0
2025-11-26,137.39,138.555,137.39,137.9,1055979,137.39,138.555,137.39,137.9,1055979,0.0,1.0