date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-02-27,17.38,18.0,17.38,17.38,50000,12.8324959220232,13.2902719560655,12.8324959220232,12.8324959220232,67718.7045513583,0.0,1.0
1998-03-02,17.25,17.25,17.0,17.25,75000,12.7365106245628,12.7365106245628,12.5519235140619,12.7365106245628,101578.056827037,0.0,1.0
1998-03-03,17.12,17.12,16.75,17.12,35000,12.6405253271023,12.6405253271023,12.367336403561,12.6405253271023,47403.0931859507,0.0,1.0
1998-03-04,15.75,15.75,15.5,15.75,60000,11.6289879615573,11.6289879615573,11.4444008510564,11.6289879615573,81262.4454616298,0.0,1.0
1998-03-05,16.12,16.12,16.12,16.12,400,11.9021768850987,11.9021768850987,11.9021768850987,11.9021768850987,541.749636410863,0.0,1.0
1998-03-06,16.12,16.38,16.12,16.12,3600,11.9021768850987,12.0941474800196,11.9021768850987,11.9021768850987,4875.74672769777,0.0,1.0
1998-03-09,15.88,16.5,15.88,16.12,3200,11.7249732590178,12.18274929306,11.7249732590178,11.9021768850987,4333.99709128691,0.0,1.0
1998-03-10,16.25,16.88,15.88,15.88,56800,11.9981621825591,12.4633217010214,11.7249732590178,11.7249732590178,76928.448370343,0.0,1.0
1998-03-11,16.25,16.5,16.12,16.25,10400,11.9981621825591,12.18274929306,11.9021768850987,11.9981621825591,14085.4905466825,0.0,1.0
1998-03-12,16.38,16.38,16.12,16.25,3800,12.0941474800196,12.0941474800196,11.9021768850987,11.9981621825591,5146.62154590322,0.0,1.0
1998-03-13,16.5,16.5,16.5,16.5,1000,12.18274929306,12.18274929306,12.18274929306,12.18274929306,1354.37409102717,0.0,1.0
1998-03-16,16.12,16.5,16.12,16.5,7700,11.9021768850987,12.18274929306,11.9021768850987,12.18274929306,10428.6805009091,0.0,1.0
1998-03-17,15.88,16.12,15.75,16.12,28000,11.7249732590178,11.9021768850987,11.6289879615573,11.9021768850987,37922.4745487605,0.0,1.0
1998-03-18,16.12,16.12,15.75,15.88,45700,11.9021768850987,11.9021768850987,11.6289879615573,11.7249732590178,61894.8959599411,0.0,1.0
1998-03-19,17.12,17.38,16.0,16.12,383600,12.6405253271023,12.8324959220232,11.8135750720582,11.9021768850987,519537.901318019,0.0,1.0
1998-03-20,17.75,17.75,17.25,17.25,275600,13.1056848455646,13.1056848455646,12.7365106245628,12.7365106245628,373265.499487086,0.0,1.0
1998-03-23,18.88,19.0,17.38,17.75,398600,13.9400185850287,14.0286203980691,12.8324959220232,13.1056848455646,539853.512683427,0.0,1.0
1998-03-24,19.75,19.88,18.88,18.88,261800,14.5823817295719,14.6783670270323,13.9400185850287,13.9400185850287,354575.13703091,0.0,1.0
1998-03-25,19.88,20.12,19.5,19.75,135600,14.6783670270323,14.8555706531132,14.397794619071,14.5823817295719,183653.126743284,0.0,1.0
1998-03-26,19.62,19.88,19.25,19.88,26300,14.4863964321114,14.6783670270323,14.21320750857,14.6783670270323,35620.0385940144,0.0,1.0
1998-03-27,19.25,19.75,18.38,19.62,62200,14.21320750857,14.5823817295719,13.5708443640269,14.4863964321114,84242.0684618898,0.0,1.0
1998-03-30,19.88,19.88,19.25,19.25,49500,14.6783670270323,14.6783670270323,14.21320750857,14.21320750857,67041.5175058447,0.0,1.0
1998-03-31,20.12,20.25,19.88,19.88,79000,14.8555706531132,14.9515559505737,14.6783670270323,14.6783670270323,106995.553191146,0.0,1.0
1998-04-01,20.5,20.62,20.0,20.12,150100,15.1361430610746,15.224744874115,14.7669688400728,14.8555706531132,203291.551063177,0.0,1.0
1998-04-02,23.25,23.38,21.75,21.75,140500,17.1666012765846,17.2625865740451,16.0590786135791,16.0590786135791,190289.559789316,0.0,1.0
1998-04-03,24.75,26.12,21.75,23.25,458700,18.2741239395901,19.285661305135,16.0590786135791,17.1666012765846,621251.395554158,0.0,1.0
1998-04-06,24.0,26.0,23.0,24.75,105300,17.7203626080873,19.1970594920946,16.9820141660837,18.2741239395901,142615.59178516,0.0,1.0
1998-04-07,22.12,24.0,22.12,24.0,152800,16.3322675371205,17.7203626080873,16.3322675371205,17.7203626080873,206948.36110895,0.0,1.0
1998-04-08,22.5,23.0,21.0,22.12,45100,16.6128399450819,16.9820141660837,15.5053172820764,16.3322675371205,61082.2715053249,0.0,1.0
1998-04-09,23.0,23.0,22.25,22.5,151400,16.9820141660837,16.9820141660837,16.428252834581,16.6128399450819,205052.237381512,0.0,1.0
1998-04-13,22.62,23.25,22.38,23.0,85900,16.7014417581223,17.1666012765846,16.5242381320414,16.9820141660837,116340.734419233,0.0,1.0
1998-04-14,22.75,23.0,22.5,22.62,322900,16.7974270555828,16.9820141660837,16.6128399450819,16.7014417581223,437327.39399267,0.0,1.0
1998-04-15,21.75,22.88,21.5,22.75,23100,16.0590786135791,16.8934123530433,15.8744915030782,16.7974270555828,31286.0415027275,0.0,1.0
1998-04-16,21.25,21.75,20.88,21.75,55400,15.6899043925773,16.0590786135791,15.416715469036,16.0590786135791,75032.3246429049,0.0,1.0
1998-04-17,21.62,21.62,21.0,21.25,15100,15.9630933161187,15.9630933161187,15.5053172820764,15.6899043925773,20451.0487745101,0.0,1.0
1998-04-20,22.12,22.12,21.25,21.62,92900,16.3322675371205,16.3322675371205,15.6899043925773,15.9630933161187,125821.353056423,0.0,1.0
1998-04-21,22.12,22.12,21.75,22.12,23100,16.3322675371205,16.3322675371205,16.0590786135791,16.3322675371205,31286.0415027274,0.0,1.0
1998-04-22,23.0,23.62,22.12,22.12,60900,16.9820141660837,17.439790200126,16.3322675371205,16.3322675371205,82481.3821435542,0.0,1.0
1998-04-23,23.5,23.5,23.0,23.0,242300,17.3511883870855,17.3511883870855,16.9820141660837,16.9820141660837,328164.842255882,0.0,1.0
1998-04-24,22.0,23.62,22.0,23.5,100900,16.2436657240801,17.439790200126,16.2436657240801,17.3511883870855,136656.34578464,0.0,1.0
1998-04-27,20.88,22.5,19.88,22.0,52200,15.416715469036,16.6128399450819,14.6783670270323,16.2436657240801,70698.3275516178,0.0,1.0
1998-04-28,21.5,21.88,20.75,20.88,29100,15.8744915030782,16.1550639110396,15.3207301715755,15.416715469036,39412.2860488905,0.0,1.0
1998-04-29,22.5,22.5,21.0,21.5,101300,16.6128399450819,16.6128399450819,15.5053172820764,15.8744915030782,137198.095421051,0.0,1.0
1998-04-30,23.0,23.25,22.38,22.5,116300,16.9820141660837,17.1666012765846,16.5242381320414,16.6128399450819,157513.706786459,0.0,1.0
1998-05-01,22.12,23.12,22.0,23.0,61000,16.3322675371205,17.0706159791241,16.2436657240801,16.9820141660837,82616.8195526569,0.0,1.0
1998-05-04,21.62,22.25,21.25,22.12,58400,15.9630933161187,16.428252834581,15.6899043925773,16.3322675371205,79095.4469159862,0.0,1.0
1998-05-05,21.25,21.75,20.75,21.62,44000,15.6899043925773,16.0590786135791,15.3207301715755,15.9630933161187,59592.4600051952,0.0,1.0
1998-05-06,22.0,22.0,20.88,21.25,47300,16.2436657240801,16.2436657240801,15.416715469036,15.6899043925773,64061.8945055846,0.0,1.0
1998-05-07,21.38,22.12,21.38,22.0,230900,15.7858896900378,16.3322675371205,15.7858896900378,16.2436657240801,312724.977618172,0.0,1.0
1998-05-08,22.62,22.75,21.75,21.75,320700,16.7014417581223,16.7974270555828,16.0590786135791,16.0590786135791,434347.770992411,0.0,1.0
1998-05-11,22.38,22.75,22.25,22.62,375200,16.5242381320414,16.7974270555828,16.428252834581,16.7014417581223,508161.158953393,0.0,1.0
1998-05-12,22.0,22.62,22.0,22.38,333300,16.2436657240801,16.7014417581223,16.2436657240801,16.5242381320414,451412.884539352,0.0,1.0
1998-05-13,22.38,22.62,22.12,22.12,88100,16.5242381320414,16.7014417581223,16.3322675371205,16.3322675371205,119320.357419493,0.0,1.0
1998-05-14,22.5,22.5,22.0,22.38,35600,16.6128399450819,16.6128399450819,16.2436657240801,16.5242381320414,48215.7176405669,0.0,1.0
1998-05-15,22.0,22.5,21.5,22.5,69200,16.2436657240801,16.6128399450819,15.8744915030782,16.6128399450819,93722.6870990794,0.0,1.0
1998-05-18,21.5,22.12,21.0,22.0,53200,15.8744915030782,16.3322675371205,15.5053172820764,16.2436657240801,72052.7016426452,0.0,1.0
1998-05-19,22.0,22.0,21.5,21.5,21000,16.2436657240801,16.2436657240801,15.8744915030782,15.8744915030782,28441.8559115703,0.0,1.0
1998-05-20,21.0,22.0,21.0,22.0,14100,15.5053172820764,16.2436657240801,15.5053172820764,16.2436657240801,19096.674683483,0.0,1.0
1998-05-21,21.12,21.12,19.5,21.0,116400,15.5939190951169,15.5939190951169,14.397794619071,15.5053172820764,157649.144195561,0.0,1.0
1998-05-22,20.62,20.75,20.25,20.75,45100,15.224744874115,15.3207301715755,14.9515559505737,15.3207301715755,61082.2715053252,0.0,1.0
1998-05-26,19.5,21.0,19.12,20.62,119500,14.397794619071,15.5053172820764,14.1172222111096,15.224744874115,161847.703877745,0.0,1.0
1998-05-27,19.25,19.5,18.75,19.5,91100,14.21320750857,14.397794619071,13.8440332875682,14.397794619071,123383.479692575,0.0,1.0
1998-05-28,20.5,20.5,18.75,19.25,163600,15.1361430610746,15.1361430610746,13.8440332875682,14.21320750857,221575.601292044,0.0,1.0
1998-05-29,22.5,22.5,20.5,20.5,121900,16.6128399450819,16.6128399450819,15.1361430610746,15.1361430610746,165098.201696211,0.0,1.0
1998-06-01,22.12,22.5,22.0,22.5,258500,16.3322675371205,16.6128399450819,16.2436657240801,16.6128399450819,350105.702530521,0.0,1.0
1998-06-02,22.38,22.5,22.12,22.12,123400,16.5242381320414,16.6128399450819,16.3322675371205,16.3322675371205,167129.762832752,0.0,1.0
1998-06-03,20.75,22.5,20.75,22.38,180600,15.3207301715755,16.6128399450819,15.3207301715755,16.5242381320414,244599.960839506,0.0,1.0
1998-06-04,20.75,21.0,20.0,20.75,263200,15.3207301715755,15.5053172820764,14.7669688400728,15.3207301715755,356471.260758349,0.0,1.0
1998-06-05,22.88,23.0,21.0,21.0,290100,16.8934123530433,16.9820141660837,15.5053172820764,15.5053172820764,392903.923806979,0.0,1.0
1998-06-08,23.0,23.63,22.5,23.25,2718000,16.9820141660837,17.447173684546,16.6128399450819,17.1666012765846,3681188.77941183,0.0,1.0
1998-06-09,22.38,23.0,22.0,23.0,604900,16.5242381320414,16.9820141660837,16.2436657240801,16.9820141660837,819260.887662332,0.0,1.0
1998-06-10,22.88,23.12,22.5,22.5,149300,16.8934123530433,17.0706159791241,16.6128399450819,16.6128399450819,202208.051790355,0.0,1.0
1998-06-11,23.0,23.06,22.56,22.88,697400,16.9820141660837,17.0263150726039,16.6571408516021,16.8934123530433,944540.491082343,0.0,1.0
1998-06-12,22.56,23.0,22.38,23.0,782000,16.6571408516021,16.9820141660837,16.5242381320414,16.9820141660837,1059120.53918324,0.0,1.0
1998-06-15,21.88,22.94,21.88,22.94,165900,16.1550639110396,16.9377132595635,16.1550639110396,16.9377132595635,224690.661701406,0.0,1.0
1998-06-16,21.75,22.0,21.75,21.94,95000,16.0590786135791,16.2436657240801,16.0590786135791,16.1993648175598,128665.538647581,0.0,1.0
1998-06-17,21.94,21.94,21.5,21.94,57400,16.1993648175598,16.1993648175598,15.8744915030782,16.1993648175598,77741.0728249593,0.0,1.0
1998-06-18,21.5,21.94,21.38,21.94,588700,15.8744915030782,16.1993648175598,15.7858896900378,16.1993648175598,797320.027387692,0.0,1.0
1998-06-19,21.19,21.38,21.06,21.13,698100,15.6456034860571,15.7858896900378,15.5496181885966,15.6013025795369,945488.552946063,0.0,1.0
1998-06-22,21.13,21.38,20.63,21.0,159500,15.6013025795369,15.7858896900378,15.2321283585351,15.5053172820764,216022.667518832,0.0,1.0
1998-06-23,22.5,22.75,21.63,21.88,234000,16.6128399450819,16.7974270555828,15.9704768005387,16.1550639110396,316923.537300355,0.0,1.0
1998-06-24,23.0,23.06,22.5,22.5,275900,16.9820141660837,17.0263150726039,16.6128399450819,16.6128399450819,373671.811714394,0.0,1.0
1998-06-25,23.0,23.63,22.69,23.0,223500,16.9820141660837,17.447173684546,16.7531261490626,16.9820141660837,302702.609344571,0.0,1.0
1998-06-26,23.38,23.63,23.13,23.25,115800,17.2625865740451,17.447173684546,17.0779994635442,17.1666012765846,156836.519740945,0.0,1.0
1998-06-29,22.88,23.19,21.63,23.13,188900,16.8934123530433,17.1223003700644,15.9704768005387,17.0779994635442,255841.26579503,0.0,1.0
1998-06-30,24.94,24.94,22.69,22.94,566300,18.4144101435708,18.4144101435708,16.7531261490626,16.9377132595635,766982.04774868,0.0,1.0
1998-07-01,24.69,25.63,24.38,25.0,449600,18.2298230330698,18.9238705685533,18.0009350160487,18.458711050091,608926.591325814,0.0,1.0
1998-07-02,24.0,24.69,24.0,24.0,5141900,17.7203626080873,18.2298230330698,17.7203626080873,17.7203626080873,6964056.13865258,0.0,1.0
1998-07-06,25.25,25.31,24.19,24.25,991100,18.6432981605919,18.6875990671121,17.860648812068,17.9049497185882,1342320.16161702,0.0,1.0
1998-07-07,25.88,27.0,25.63,26.06,1096000,19.1084576790542,19.9354079340983,18.9238705685533,19.2413603986148,1484394.00376577,0.0,1.0
1998-07-08,26.5,27.25,26.13,26.13,431200,19.5662337130964,20.1199950445992,19.2930447895551,19.2930447895551,584006.108050913,0.0,1.0
1998-07-09,25.94,27.13,25.63,26.5,659300,19.1527585855744,20.0313932315587,18.9238705685533,19.5662337130964,892938.838214208,0.0,1.0
1998-07-10,26.25,26.63,25.75,26.13,334700,19.3816466025955,19.6622190105569,19.0124723815937,19.2930447895551,453309.008266792,0.0,1.0
1998-07-13,27.25,27.31,26.69,26.94,429600,20.1199950445992,20.1642959511194,19.7065199170771,19.891107027578,581839.109505268,0.0,1.0
1998-07-14,26.13,27.38,26.0,27.0,509200,19.2930447895551,20.2159803420596,19.1970594920946,19.9354079340983,689647.28715103,0.0,1.0
1998-07-15,26.94,27.0,26.25,26.63,225800,19.891107027578,19.9354079340983,19.3816466025955,19.6622190105569,305817.669753934,0.0,1.0
1998-07-16,26.94,27.38,26.5,27.38,233300,19.891107027578,20.2159803420596,19.5662337130964,20.2159803420596,315975.475436638,0.0,1.0
1998-07-17,27.0,27.44,26.38,26.88,479300,19.9354079340983,20.2602812485799,19.477631900056,19.8468061210578,649151.501829317,0.0,1.0
1998-07-20,27.06,27.44,26.56,26.75,244800,19.9797088406185,20.2602812485799,19.6105346196166,19.7508208235973,331550.777483449,0.0,1.0
1998-07-21,27.44,28.13,27.25,27.56,575300,20.2602812485799,20.7697416735624,20.1199950445992,20.3488830616203,779171.414567925,0.0,1.0
1998-07-22,27.75,28.13,27.5,27.81,630200,20.489169265601,20.7697416735624,20.3045821551001,20.5334701721212,853526.552165317,0.0,1.0
1998-07-23,28.0,28.5,27.75,28.0,496100,20.6737563761019,21.0429305971037,20.489169265601,20.6737563761019,671904.986558575,0.0,1.0
1998-07-24,27.88,28.63,27.25,27.88,245300,20.5851545630615,21.1389158945642,20.1199950445992,20.5851545630615,332227.964528962,0.0,1.0
1998-07-27,26.56,27.63,26.38,27.63,280600,19.6105346196166,20.4005674525605,19.477631900056,20.4005674525605,380037.369942223,0.0,1.0
1998-07-28,26.25,27.25,26.0,26.63,421600,19.3816466025955,20.1199950445992,19.1970594920946,19.6622190105569,571004.116777052,0.0,1.0
1998-07-29,26.25,26.75,26.25,26.38,268000,19.3816466025955,19.7508208235973,19.3816466025955,19.477631900056,362972.25639528,0.0,1.0
1998-07-30,25.88,26.38,25.75,26.0,208200,19.1084576790542,19.477631900056,19.0124723815937,19.1970594920946,281980.685751855,0.0,1.0
1998-07-31,24.0,26.13,24.0,26.0,335600,17.7203626080873,19.2930447895551,17.7203626080873,19.1970594920946,454527.944948717,0.0,1.0
1998-08-03,24.94,24.94,24.0,24.0,214700,18.4144101435708,18.4144101435708,17.7203626080873,17.7203626080873,290784.117343531,0.0,1.0
1998-08-04,23.0,24.63,22.5,24.5,654300,16.9820141660837,18.1855221265496,16.6128399450819,18.0895368290892,886166.967759072,0.0,1.0
1998-08-05,22.5,23.63,22.38,22.5,446700,16.6128399450819,17.447173684546,16.5242381320414,16.6128399450819,604998.906461832,0.0,1.0
1998-08-06,22.88,23.5,22.5,22.5,582600,16.8934123530433,17.3511883870855,16.6128399450819,16.6128399450819,789058.345432423,0.0,1.0
1998-08-07,23.0,24.75,23.0,23.38,197300,16.9820141660837,18.2741239395901,16.9820141660837,17.2625865740451,267218.008159659,0.0,1.0
1998-08-10,23.25,23.5,22.88,23.0,286500,17.1666012765846,17.3511883870855,16.8934123530433,16.9820141660837,388028.177079282,0.0,1.0
1998-08-11,22.75,22.75,22.0,22.38,231200,16.7974270555828,16.7974270555828,16.2436657240801,16.5242381320414,313131.28984548,0.0,1.0
1998-08-12,24.13,24.13,22.0,22.38,555700,17.8163479055478,17.8163479055478,16.2436657240801,16.5242381320414,752625.682383794,0.0,1.0
1998-08-13,24.13,24.94,23.75,23.88,171600,17.8163479055478,18.4144101435708,17.5357754975864,17.6317607950469,232410.594020261,0.0,1.0
1998-08-14,23.56,24.44,23.5,24.25,62600,17.3954892936057,18.0452359225689,17.3511883870855,17.9049497185882,84783.8180983005,0.0,1.0
1998-08-17,23.19,24.0,23.19,23.69,107100,17.1223003700644,17.7203626080873,17.1223003700644,17.4914745910662,145053.465149009,0.0,1.0
1998-08-18,22.31,23.38,22.25,23.38,111600,16.4725537411012,17.2625865740451,16.428252834581,17.2625865740451,151148.148558631,0.0,1.0
1998-08-19,20.75,22.5,20.38,22.31,213100,15.3207301715755,16.6128399450819,15.0475412480342,16.4725537411012,288617.118797888,0.0,1.0
1998-08-20,20.13,20.75,19.75,20.75,834700,14.8629541375333,15.3207301715755,14.5823817295719,15.3207301715755,1130496.05378037,0.0,1.0
1998-08-21,20.25,20.25,19.5,20.0,462900,14.9515559505737,14.9515559505737,14.397794619071,14.7669688400728,626939.766736473,0.0,1.0
1998-08-24,20.0,20.38,19.94,20.19,124100,14.7669688400728,15.0475412480342,14.7226679335526,14.9072550440535,168077.824696471,0.0,1.0
1998-08-25,20.0,20.38,19.88,20.19,314800,14.7669688400728,15.0475412480342,14.6783670270323,14.9072550440535,426356.96385535,0.0,1.0
1998-08-26,19.5,20.0,19.06,20.0,438900,14.397794619071,14.7669688400728,14.0729213045894,14.7669688400728,594434.78855182,0.0,1.0
1998-08-27,18.06,18.63,17.25,18.63,525400,13.3345728625857,13.7554314745278,12.7365106245628,13.7554314745278,711588.147425672,0.0,1.0
1998-08-28,17.0,18.75,16.75,18.25,453600,12.5519235140619,13.8440332875682,12.367336403561,13.4748590665664,614344.087689919,0.0,1.0
1998-08-31,15.75,17.19,14.38,17.0,412700,11.6289879615573,12.6922097180426,10.6174505960123,12.5519235140619,558950.187366911,0.0,1.0
1998-09-01,17.0,17.0,15.5,16.0,363300,12.5519235140619,12.5519235140619,11.4444008510564,11.8135750720582,492044.107270167,0.0,1.0
1998-09-02,19.25,19.63,17.0,17.0,813400,14.21320750857,14.4937799165314,12.5519235140619,12.5519235140619,1101647.8856415,0.0,1.0
1998-09-03,18.88,19.25,18.5,18.5,444100,13.9400185850287,14.21320750857,13.6594461770673,13.6594461770673,601477.533825163,0.0,1.0
1998-09-04,18.63,18.69,18.06,18.5,78000,13.7554314745278,13.799732381048,13.3345728625857,13.6594461770673,105641.179100119,0.0,1.0
1998-09-08,20.0,20.19,19.88,20.13,922600,14.7669688400728,14.9072550440535,14.6783670270323,14.8629541375333,1249545.53638166,0.0,1.0
1998-09-09,20.88,21.06,19.75,19.75,394600,15.416715469036,15.5496181885966,14.5823817295719,14.5823817295719,534436.016319318,0.0,1.0
1998-09-10,21.0,21.0,19.94,20.63,483700,15.5053172820764,15.5053172820764,14.7226679335526,15.2321283585351,655110.747829839,0.0,1.0
1998-09-11,22.13,22.38,20.63,20.75,281400,16.3396510215405,16.5242381320414,15.2321283585351,15.3207301715755,381120.869215044,0.0,1.0
1998-09-14,23.0,23.53,22.56,23.0,231600,16.9820141660837,17.3733388403456,16.6571408516021,16.9820141660837,313673.039481891,0.0,1.0
1998-09-15,22.94,22.94,22.38,22.75,816000,16.9377132595635,16.9377132595635,16.5242381320414,16.7974270555828,1105169.25827816,0.0,1.0
1998-09-16,23.25,23.38,22.38,23.19,1176700,17.1666012765846,17.2625865740451,16.5242381320414,17.1223003700644,1593691.99291166,0.0,1.0
1998-09-17,22.31,22.88,22.0,22.88,221200,16.4725537411012,16.8934123530433,16.2436657240801,16.8934123530433,299587.548935208,0.0,1.0
1998-09-18,22.19,22.5,21.38,22.5,104200,16.3839519280607,16.6128399450819,15.7858896900378,16.6128399450819,141125.780285031,0.0,1.0
1998-09-21,22.13,22.13,21.13,21.13,137800,16.3396510215405,16.3396510215405,15.6013025795369,15.6013025795369,186632.749743543,0.0,1.0
1998-09-22,22.13,22.38,22.0,22.19,250200,16.3396510215405,16.5242381320414,16.2436657240801,16.3839519280607,338864.397574997,0.0,1.0
1998-09-23,22.69,22.81,22.13,22.19,274000,16.7531261490626,16.841727962103,16.3396510215405,16.3839519280607,371098.500941442,0.0,1.0
1998-09-24,23.0,23.0,22.56,22.56,131300,16.9820141660837,16.9820141660837,16.6571408516021,16.6571408516021,177829.318151866,0.0,1.0
1998-09-25,22.88,23.0,22.63,22.88,115200,16.8934123530433,16.9820141660837,16.7088252425423,16.8934123530433,156023.895286329,0.0,1.0
1998-09-28,22.88,23.25,22.75,22.88,81300,16.8934123530433,17.1666012765846,16.7974270555828,16.8934123530433,110110.613600508,0.0,1.0
1998-09-29,23.0,23.06,22.5,22.75,182800,16.9820141660837,17.0263150726039,16.6128399450819,16.7974270555828,247579.583839765,0.0,1.0
1998-09-30,25.5,25.5,23.0,23.0,613900,18.8278852710928,18.8278852710928,16.9820141660837,16.9820141660837,831450.254481575,0.0,1.0
1998-10-01,24.44,24.75,23.75,24.5,438100,18.0452359225689,18.2741239395901,17.5357754975864,18.0895368290892,593351.289279001,0.0,1.0
1998-10-02,23.44,24.5,23.41,24.38,264700,17.3068874805653,18.0895368290892,17.2847370273052,18.0009350160487,358502.82189489,0.0,1.0
1998-10-05,20.0,23.25,19.25,23.25,309200,14.7669688400728,17.1666012765846,14.21320750857,17.1666012765846,418772.468945598,0.0,1.0
1998-10-06,18.38,20.0,18.31,20.0,338800,13.5708443640269,14.7669688400728,13.5191599730866,14.7669688400728,458861.942040002,0.0,1.0
1998-10-07,15.94,18.69,14.25,18.69,791300,11.769274165538,13.799732381048,10.5214652985519,13.799732381048,1071716.21822979,0.0,1.0
1998-10-08,14.38,15.13,13.81,14.5,744700,10.6174505960123,11.1712119275151,10.1965919840703,10.7060524090528,1008602.38558793,0.0,1.0
1998-10-09,13.5,15.63,13.25,15.0,1260000,9.96770396704913,11.5403861485169,9.78311685654822,11.0752266300546,1706511.35469422,0.0,1.0
1998-10-12,16.38,16.63,14.88,14.88,762800,12.0941474800196,12.2787345905205,10.9866248170141,10.9866248170141,1033116.55663552,0.0,1.0
1998-10-13,16.25,16.38,16.13,16.38,339300,11.9981621825591,12.0941474800196,11.9095603695187,12.0941474800196,459539.129085517,0.0,1.0
1998-10-14,17.0,17.13,16.25,16.25,240700,12.5519235140619,12.6479088115223,11.9981621825591,11.9981621825591,325997.843710237,0.0,1.0
1998-10-15,18.81,18.88,17.0,17.0,361000,13.8883341940884,13.9400185850287,12.5519235140619,12.5519235140619,488929.046860807,0.0,1.0
1998-10-16,18.88,19.38,18.75,19.13,264500,13.9400185850287,14.3091928060305,13.8440332875682,14.1246056955296,358231.947076685,0.0,1.0
1998-10-19,18.88,19.13,18.69,19.0,175900,13.9400185850287,14.1246056955296,13.799732381048,14.0286203980691,238234.402611678,0.0,1.0
1998-10-20,18.81,19.38,18.63,18.94,479800,13.8883341940884,14.3091928060305,13.7554314745278,13.9843194915489,649828.688874835,0.0,1.0
1998-10-21,20.0,20.75,18.88,18.94,250000,14.7669688400728,15.3207301715755,13.9400185850287,13.9843194915489,338593.52275679,0.0,1.0
1998-10-22,20.88,20.94,19.75,20.25,94500,15.416715469036,15.4610163755562,14.5823817295719,14.9515559505737,127988.351602067,0.0,1.0
1998-10-23,20.63,21.63,20.25,20.88,164400,15.2321283585351,15.9704768005387,14.9515559505737,15.416715469036,222659.100564865,0.0,1.0
1998-10-26,21.38,21.5,20.25,20.5,131700,15.7858896900378,15.8744915030782,14.9515559505737,15.1361430610746,178371.067788277,0.0,1.0
1998-10-27,21.88,22.5,21.44,21.75,304500,16.1550639110396,16.6128399450819,15.830190596558,16.0590786135791,412406.910717771,0.0,1.0
1998-10-28,22.25,22.38,21.88,22.0,66000,16.428252834581,16.5242381320414,16.1550639110396,16.2436657240801,89388.6900077925,0.0,1.0
1998-10-29,20.88,22.25,20.88,22.19,64300,15.416715469036,16.428252834581,15.416715469036,16.3839519280607,87086.2540530464,0.0,1.0
1998-10-30,21.88,22.13,20.88,20.94,164400,16.1550639110396,16.3396510215405,15.416715469036,15.4610163755562,222659.100564866,0.0,1.0
1998-11-02,22.25,22.25,21.5,21.5,125800,16.428252834581,16.428252834581,15.8744915030782,15.8744915030782,170380.260651217,0.0,1.0
1998-11-03,20.75,22.0,20.75,22.0,103700,15.3207301715755,16.2436657240801,15.3207301715755,16.2436657240801,140448.593239517,0.0,1.0
1998-11-04,21.31,21.44,20.88,20.94,105500,15.7342052990975,15.830190596558,15.416715469036,15.4610163755562,142886.466603366,0.0,1.0
1998-11-05,20.94,21.44,20.63,21.31,81500,15.4610163755562,15.830190596558,15.2321283585351,15.7342052990975,110381.488418714,0.0,1.0
1998-11-06,20.75,21.0,20.75,21.0,172100,15.3207301715755,15.5053172820764,15.3207301715755,15.5053172820764,233087.781065775,0.0,1.0
1998-11-09,19.75,20.88,19.63,20.88,160800,14.5823817295719,15.416715469036,14.4937799165314,15.416715469036,217783.353837167,0.0,1.0
1998-11-10,19.88,20.13,19.25,19.63,354300,14.6783670270323,14.8629541375333,14.21320750857,14.4937799165314,479854.740450925,0.0,1.0
1998-11-11,19.44,20.0,19.44,19.94,74000,14.3534937125507,14.7669688400728,14.3534937125507,14.7226679335526,100223.68273601,0.0,1.0
1998-11-12,18.25,20.0,17.63,19.19,758700,13.4748590665664,14.7669688400728,13.0170830325242,14.1689066020498,1027563.62286231,0.0,1.0
1998-11-13,19.0,19.0,18.0,18.0,527000,14.0286203980691,14.0286203980691,13.2902719560655,13.2902719560655,713755.145971317,0.0,1.0
1998-11-16,22.5,22.81,19.0,19.0,1308400,16.6128399450819,16.841727962103,14.0286203980691,14.0286203980691,1772063.06069994,0.0,1.0
1998-11-17,22.0,23.63,21.63,22.56,456400,16.2436657240801,17.447173684546,15.9704768005387,16.6571408516021,618136.335144795,0.0,1.0
1998-11-18,21.88,22.25,20.88,21.81,273800,16.1550639110396,16.428252834581,15.416715469036,16.1033795200994,370827.626123237,0.0,1.0
1998-11-19,22.69,22.75,21.56,21.63,157300,16.7531261490626,16.7974270555828,15.9187924095985,15.9704768005387,213043.044518572,0.0,1.0
1998-11-20,22.81,22.94,22.13,22.94,135900,16.841727962103,16.9377132595635,16.3396510215405,16.9377132595635,184059.438970591,0.0,1.0
1998-11-23,23.56,24.0,22.75,23.06,463200,17.3954892936057,17.7203626080873,16.7974270555828,17.0263150726039,627346.078963783,0.0,1.0
1998-11-24,24.44,24.56,23.44,23.75,402600,18.0452359225689,18.1338377356094,17.3068874805653,17.5357754975864,545271.009047537,0.0,1.0
1998-11-25,23.31,24.5,23.31,24.5,142400,17.2109021831048,18.0895368290892,17.2109021831048,18.0895368290892,192862.870562268,0.0,1.0
1998-11-27,23.44,23.63,23.25,23.44,111300,17.3068874805653,17.447173684546,17.1666012765846,17.3068874805653,150741.836331323,0.0,1.0
1998-11-30,23.13,23.5,22.94,23.44,207400,17.0779994635442,17.3511883870855,16.9377132595635,17.3068874805653,280897.186479033,0.0,1.0
1998-12-01,23.75,23.94,22.63,23.0,262900,17.5357754975864,17.6760617015671,16.7088252425423,16.9820141660837,356064.948531041,0.0,1.0
1998-12-02,24.0,24.56,23.38,23.75,197800,17.7203626080873,18.1338377356094,17.2625865740451,17.5357754975864,267895.195205173,0.0,1.0
1998-12-03,24.06,25.25,24.0,24.0,160300,17.7646635146076,18.6432981605919,17.7203626080873,17.7203626080873,217106.166791654,0.0,1.0
1998-12-04,25.44,25.5,24.06,24.06,229100,18.7835843645726,18.8278852710928,17.7646635146076,17.7646635146076,310287.104254322,0.0,1.0
1998-12-07,26.38,26.38,25.31,25.69,369700,19.477631900056,19.477631900056,18.6875990671121,18.9681714750735,500712.101452742,0.0,1.0
1998-12-08,25.63,26.25,25.38,26.25,341700,18.9238705685533,19.3816466025955,18.7392834580524,19.3816466025955,462789.626903981,0.0,1.0
1998-12-09,25.75,25.88,25.63,25.75,87500,19.0124723815937,19.1084576790542,18.9238705685533,19.0124723815937,118507.732964877,0.0,1.0
1998-12-10,25.75,25.81,25.56,25.75,167700,19.0124723815937,19.0567732881139,18.872186177613,19.0124723815937,227128.535065255,0.0,1.0
1998-12-11,25.81,25.81,25.44,25.63,110200,19.0567732881139,19.0567732881139,18.7835843645726,18.9238705685533,149252.024831193,0.0,1.0
1998-12-14,24.38,25.69,24.38,25.69,241400,18.0009350160487,18.9681714750735,18.0009350160487,18.9681714750735,326945.905573957,0.0,1.0
1998-12-15,24.0,25.0,24.0,24.63,514500,17.7203626080873,18.458711050091,17.7203626080873,18.1855221265496,696825.469833476,0.0,1.0
1998-12-16,23.94,24.25,23.13,24.25,69200,17.6760617015671,17.9049497185882,17.0779994635442,17.9049497185882,93722.6870990797,0.0,1.0
1998-12-17,25.13,25.13,23.88,23.94,559600,18.5546963475514,18.5546963475514,17.6317607950469,17.6760617015671,757907.741338802,0.0,1.0
1998-12-18,25.63,26.13,24.63,24.75,241200,18.9238705685533,19.2930447895551,18.1855221265496,18.2741239395901,326675.030755751,0.0,1.0
1998-12-21,26.5,27.19,26.44,26.75,400200,19.5662337130964,20.0756941380789,19.5219328065762,19.7508208235973,542020.511229071,0.0,1.0
1998-12-22,26.0,26.63,25.5,26.5,268000,19.1970594920946,19.6622190105569,18.8278852710928,19.5662337130964,362972.25639528,0.0,1.0
1998-12-23,27.25,27.25,26.0,26.0,281700,20.1199950445992,20.1199950445992,19.1970594920946,19.1970594920946,381527.181442351,0.0,1.0
1998-12-24,27.31,27.38,27.0,27.25,73400,20.1642959511194,20.2159803420596,19.9354079340983,20.1199950445992,99411.0582813936,0.0,1.0
1998-12-28,28.5,28.5,27.38,27.38,199500,21.0429305971037,21.0429305971037,20.2159803420596,20.2159803420596,270197.631159919,0.0,1.0
1998-12-29,28.75,29.13,28.0,28.38,164200,21.2275177076046,21.508090115566,20.6737563761019,20.9543287840633,222388.22574666,0.0,1.0
1998-12-30,29.06,29.19,28.25,28.5,354800,21.4564057246257,21.5523910220862,20.8583434866028,21.0429305971037,480531.927496438,0.0,1.0
1998-12-31,29.56,29.63,28.88,29.31,218900,21.8255799456276,21.8772643365678,21.3235030050651,21.6409928351267,296472.488525845,0.0,1.0
1999-01-04,28.75,29.5,28.5,29.5,390800,21.2275177076046,21.7812790391073,21.0429305971037,21.7812790391073,529289.394773416,0.0,1.0
1999-01-05,28.19,28.81,27.75,28.75,307900,20.8140425800826,21.2718186141248,20.489169265601,21.2275177076046,417011.782627263,0.0,1.0
1999-01-06,28.81,28.81,28.19,28.31,343700,21.2718186141248,21.2718186141248,20.8140425800826,20.902644393123,465498.375086037,0.0,1.0
1999-01-07,28.63,28.63,28.0,28.0,227400,21.1389158945642,21.1389158945642,20.6737563761019,20.6737563761019,307984.668299577,0.0,1.0
1999-01-08,28.13,29.38,27.5,28.38,290100,20.7697416735624,21.6926772260669,20.3045821551001,20.9543287840633,392903.923806979,0.0,1.0
1999-01-11,27.69,28.0,27.5,27.88,111800,20.4448683590808,20.6737563761019,20.3045821551001,20.5851545630615,151419.023376836,0.0,1.0
1999-01-12,27.81,28.0,27.38,27.94,365100,20.5334701721212,20.6737563761019,20.2159803420596,20.6294554695817,494481.980634017,0.0,1.0
1999-01-13,27.19,27.75,26.5,27.31,210800,20.0756941380789,20.489169265601,19.5662337130964,20.1642959511194,285502.058388526,0.0,1.0
1999-01-14,27.06,27.31,25.63,27.25,450700,19.9797088406185,20.1642959511194,18.9238705685533,20.1199950445992,610416.402825941,0.0,1.0
1999-01-15,28.25,28.25,26.75,27.0,155400,20.8583434866028,20.8583434866028,19.7508208235973,19.9354079340983,210469.733745621,0.0,1.0
1999-01-19,29.88,29.94,28.0,28.0,286400,22.0618514470687,22.1061523535889,20.6737563761019,20.6737563761019,387892.73967018,0.0,1.0
1999-01-20,29.81,30.25,29.0,30.0,262900,22.0101670561285,22.3350403706101,21.4121048181055,22.1504532601092,356064.948531041,0.0,1.0
1999-01-21,28.38,30.25,27.88,30.0,553600,20.9543287840633,22.3350403706101,20.5851545630615,22.1504532601092,749781.496792636,0.0,1.0
1999-01-22,27.56,28.13,27.5,28.13,92900,20.3488830616203,20.7697416735624,20.3045821551001,20.7697416735624,125821.353056423,0.0,1.0
1999-01-25,27.5,27.75,27.25,27.5,119100,20.3045821551001,20.489169265601,20.1199950445992,20.3045821551001,161305.954241335,0.0,1.0
1999-01-26,26.88,27.5,26.88,27.38,151400,19.8468061210578,20.3045821551001,19.8468061210578,20.2159803420596,205052.237381513,0.0,1.0
1999-01-27,26.13,27.13,26.0,27.0,136900,19.2930447895551,20.0313932315587,19.1970594920946,19.9354079340983,185413.813061618,0.0,1.0
1999-01-28,25.25,26.19,24.13,26.13,583000,18.6432981605919,19.3373456960753,17.8163479055478,19.2930447895551,789600.095068835,0.0,1.0
1999-01-29,25.75,26.13,24.88,25.25,217400,19.0124723815937,19.2930447895551,18.3701092370505,18.6432981605919,294440.927389305,0.0,1.0
1999-02-01,26.63,27.0,25.25,25.75,350000,19.6622190105569,19.9354079340983,18.6432981605919,19.0124723815937,474030.931859507,0.0,1.0
1999-02-02,25.88,26.31,25.38,26.31,450400,19.1084576790542,19.4259475091157,18.7392834580524,19.4259475091157,610010.090598633,0.0,1.0
1999-02-03,25.63,26.13,24.94,25.88,549800,18.9238705685533,19.2930447895551,18.4144101435708,19.1084576790542,744634.875246732,0.0,1.0
1999-02-04,26.31,26.56,25.38,25.38,8558400,19.4259475091157,19.6105346196166,18.7392834580524,18.7392834580524,11591275.2206469,0.0,1.0
1999-02-05,26.25,27.0,26.0,26.5,1157600,19.3816466025955,19.9354079340983,19.1970594920946,19.5662337130964,1567823.44777304,0.0,1.0
1999-02-08,26.5,26.69,26.0,26.31,484600,19.5662337130964,19.7065199170771,19.1970594920946,19.4259475091157,656329.684511764,0.0,1.0
1999-02-09,25.5,26.63,25.25,26.5,537900,18.8278852710928,19.6622190105569,18.6432981605919,19.5662337130964,728517.82356351,0.0,1.0
1999-02-10,24.88,25.38,23.88,25.25,847200,18.3701092370505,18.7392834580524,17.6317607950469,18.6432981605919,1147425.72991821,0.0,1.0
1999-02-11,25.56,26.25,24.88,25.13,788500,18.872186177613,19.3816466025955,18.3701092370505,18.5546963475514,1067923.97077492,0.0,1.0
1999-02-12,25.38,25.88,25.31,25.81,446200,18.7392834580524,19.1084576790542,18.6875990671121,19.0567732881139,604321.719416318,0.0,1.0
1999-02-16,25.38,25.75,24.5,25.56,384400,18.7392834580524,19.0124723815937,18.0895368290892,18.872186177613,520621.40059084,0.0,1.0
1999-02-17,25.63,25.94,25.0,25.13,468500,18.9238705685533,19.1527585855744,18.458711050091,18.5546963475514,634524.261646224,0.0,1.0
1999-02-18,26.25,26.25,25.44,25.56,227500,19.3816466025955,19.3816466025955,18.7835843645726,18.872186177613,308120.10570868,0.0,1.0
1999-02-19,26.63,26.88,26.06,26.63,491000,19.6622190105569,19.8468061210578,19.2413603986148,19.6622190105569,664997.678694337,0.0,1.0
1999-02-22,26.44,26.63,26.0,26.5,211500,19.5219328065762,19.6622190105569,19.1970594920946,19.5662337130964,286450.120252245,0.0,1.0
1999-02-23,25.94,26.19,25.5,26.19,197300,19.1527585855744,19.3373456960753,18.8278852710928,19.3373456960753,267218.008159659,0.0,1.0
1999-02-24,25.75,26.0,25.31,25.69,269700,19.0124723815937,19.1970594920946,18.6875990671121,18.9681714750735,365274.692350026,0.0,1.0
1999-02-25,26.56,26.75,25.5,25.75,415900,19.6105346196166,19.7508208235973,18.8278852710928,19.0124723815937,563284.184458198,0.0,1.0
1999-02-26,26.81,27.25,26.0,26.56,399300,19.7951217301176,20.1199950445992,19.1970594920946,19.6105346196166,540801.574547145,0.0,1.0
1999-03-01,25.75,26.94,25.69,26.94,326900,19.0124723815937,19.891107027578,18.9681714750735,19.891107027578,442744.890356779,0.0,1.0
1999-03-02,25.13,25.81,25.13,25.63,717000,18.5546963475514,19.0567732881139,18.5546963475514,18.9238705685533,971086.223266478,0.0,1.0
1999-03-03,25.75,25.94,24.88,25.13,279800,19.0124723815937,19.1527585855744,18.3701092370505,18.5546963475514,378953.8706694,0.0,1.0
1999-03-04,26.31,26.56,25.69,25.81,240700,19.4259475091157,19.6105346196166,18.9681714750735,19.0567732881139,325997.843710239,0.0,1.0
1999-03-05,25.69,26.0,24.75,24.75,446700,18.9681714750735,19.1970594920946,18.2741239395901,18.2741239395901,604998.906461833,0.0,1.0
1999-03-08,26.13,26.25,25.25,25.63,273900,19.2930447895551,19.3816466025955,18.6432981605919,18.9238705685533,370963.063532339,0.0,1.0
1999-03-09,26.0,26.38,25.38,26.38,167400,19.1970594920946,19.477631900056,18.7392834580524,19.477631900056,226722.222837947,0.0,1.0
1999-03-10,25.0,26.0,24.63,26.0,420300,18.458711050091,19.1970594920946,18.1855221265496,19.1970594920946,569243.430458716,0.0,1.0
1999-03-11,24.44,25.0,24.0,25.0,414500,18.0452359225689,18.458711050091,17.7203626080873,18.458711050091,561388.06073076,0.0,1.0
1999-03-12,24.25,24.63,23.75,24.44,500800,17.9049497185882,18.1855221265496,17.5357754975864,18.0452359225689,678270.544786405,0.0,1.0
1999-03-15,23.88,24.25,23.13,24.25,287700,17.6317607950469,17.9049497185882,17.0779994635442,17.9049497185882,389653.425988515,0.0,1.0
1999-03-16,24.25,24.38,23.25,23.63,277700,17.9049497185882,18.0009350160487,17.1666012765846,17.447173684546,376109.685078244,0.0,1.0
1999-03-17,23.69,24.31,23.5,24.31,238000,17.4914745910662,17.9492506251085,17.3511883870855,17.9492506251085,322341.033664465,0.0,1.0
1999-03-18,22.13,23.75,21.56,23.69,1244200,16.3396510215405,17.5357754975864,15.9187924095985,17.4914745910662,1685112.244056,0.0,1.0
1999-03-19,23.25,23.63,21.25,22.13,896400,17.1666012765846,17.447173684546,15.6899043925773,16.3396510215405,1214060.93519675,0.0,1.0
1999-03-22,21.88,23.38,20.5,23.38,848600,16.1550639110396,17.2625865740451,15.1361430610746,17.2625865740451,1149321.85364565,0.0,1.0
1999-03-23,21.44,21.94,21.0,21.94,185000,15.830190596558,16.1993648175598,15.5053172820764,16.1993648175598,250559.206840025,0.0,1.0
1999-03-24,21.19,21.75,20.88,21.5,446400,15.6456034860571,16.0590786135791,15.416715469036,15.8744915030782,604592.594234526,0.0,1.0
1999-03-25,21.63,22.25,21.38,21.38,649700,15.9704768005387,16.428252834581,15.7858896900378,15.7858896900378,879936.846940348,0.0,1.0
1999-03-26,21.88,22.0,21.44,21.88,405500,16.1550639110396,16.2436657240801,15.830190596558,16.1550639110396,549198.693911515,0.0,1.0
1999-03-29,23.25,23.25,21.75,21.88,743900,17.1666012765846,17.1666012765846,16.0590786135791,16.1550639110396,1007518.88631511,0.0,1.0
1999-03-30,23.81,24.25,23.25,23.38,628500,17.5800764041066,17.9049497185882,17.1666012765846,17.2625865740451,851224.116210574,0.0,1.0
1999-03-31,24.5,24.5,23.5,24.06,593800,18.0895368290892,18.0895368290892,17.3511883870855,17.7646635146076,804227.335251927,0.0,1.0
1999-04-01,24.38,24.75,23.25,24.75,324100,18.0009350160487,18.2741239395901,17.1666012765846,18.2741239395901,438952.642901904,0.0,1.0
1999-04-05,25.88,26.0,24.38,25.0,693500,19.1084576790542,19.1970594920946,18.0009350160487,18.458711050091,939258.432127336,0.0,1.0
1999-04-06,26.13,26.13,25.0,26.13,348900,19.2930447895551,19.2930447895551,18.458711050091,19.2930447895551,472541.120359377,0.0,1.0
1999-04-07,25.56,26.06,25.0,26.0,267700,18.872186177613,19.2413603986148,18.458711050091,19.1970594920946,362565.944167972,0.0,1.0
1999-04-08,25.44,25.63,25.06,25.56,270400,18.7835843645726,18.9238705685533,18.5030119566112,18.872186177613,366222.754213744,0.0,1.0
1999-04-09,25.19,25.38,24.44,25.25,442000,18.5989972540717,18.7392834580524,18.0452359225689,18.6432981605919,598633.348234005,0.0,1.0
1999-04-12,25.56,25.94,24.63,24.94,398200,18.872186177613,19.1527585855744,18.1855221265496,18.4144101435708,539311.763047016,0.0,1.0
1999-04-13,24.13,25.88,24.0,25.56,207400,17.8163479055478,19.1084576790542,17.7203626080873,18.872186177613,280897.186479034,0.0,1.0
1999-04-14,23.56,24.19,23.38,23.75,527400,17.3954892936057,17.860648812068,17.2625865740451,17.5357754975864,714296.895607727,0.0,1.0
1999-04-15,22.69,23.81,22.0,23.81,332500,16.7531261490626,17.5800764041066,16.2436657240801,17.5800764041066,450329.385266531,0.0,1.0
1999-04-16,22.88,23.38,22.38,22.94,325300,16.8934123530433,17.2625865740451,16.5242381320414,16.9377132595635,440577.891811135,0.0,1.0
1999-04-19,20.75,22.88,20.5,22.88,423500,15.3207301715755,16.8934123530433,15.1361430610746,16.8934123530433,573577.427550004,0.0,1.0
1999-04-20,21.88,22.75,20.56,20.56,493500,16.1550639110396,16.7974270555828,15.1804439675948,15.1804439675948,668383.613921905,0.0,1.0
1999-04-21,24.88,24.88,21.63,21.63,351100,18.3701092370505,18.3701092370505,15.9704768005387,15.9704768005387,475520.743359638,0.0,1.0
1999-04-22,24.5,25.13,23.88,24.94,310700,18.0895368290892,18.5546963475514,17.6317607950469,18.4144101435708,420804.030082138,0.0,1.0
1999-04-23,24.13,24.63,23.25,24.38,107500,17.8163479055478,18.1855221265496,17.1666012765846,18.0009350160487,145595.21478542,0.0,1.0
1999-04-26,24.0,24.56,23.75,24.38,123000,17.7203626080873,18.1338377356094,17.5357754975864,18.0009350160487,166588.013196341,0.0,1.0
1999-04-27,23.13,24.06,22.5,24.0,399900,17.0779994635442,17.7646635146076,16.6128399450819,17.7203626080873,541614.199001761,0.0,1.0
1999-04-28,22.5,23.19,22.25,22.5,432400,16.6128399450819,17.1223003700644,16.428252834581,16.6128399450819,585631.356960144,0.0,1.0
1999-04-29,22.25,22.5,21.5,22.5,864800,16.428252834581,16.6128399450819,15.8744915030782,16.6128399450819,1171262.71392029,0.0,1.0
1999-04-30,21.19,22.25,20.5,22.06,559400,15.6456034860571,16.428252834581,15.1361430610746,16.2879666306003,757636.866520595,0.0,1.0
1999-05-03,21.38,22.0,21.0,21.31,443400,15.7858896900378,16.2436657240801,15.5053172820764,15.7342052990975,600529.471961444,0.0,1.0
1999-05-04,22.19,23.38,22.13,22.63,1074800,16.3839519280607,17.2625865740451,16.3396510215405,16.7088252425423,1455681.273036,0.0,1.0
1999-05-05,21.0,22.06,20.75,22.0,562100,15.5053172820764,16.2879666306003,15.3207301715755,16.2436657240801,761293.676566369,0.0,1.0
1999-05-06,23.06,23.06,21.5,21.5,871100,17.0263150726039,17.0263150726039,15.8744915030782,15.8744915030782,1179795.27069376,0.0,1.0
1999-05-07,21.94,23.5,21.75,23.06,393400,16.1993648175598,17.3511883870855,16.0590786135791,17.0263150726039,532810.767410087,0.0,1.0
1999-05-10,22.31,22.69,21.88,22.0,302200,16.4725537411012,16.7531261490626,16.1550639110396,16.2436657240801,409291.850308408,0.0,1.0
1999-05-11,23.44,23.44,22.25,22.25,760600,17.3068874805653,17.3068874805653,16.428252834581,16.428252834581,1030136.93363526,0.0,1.0
1999-05-12,26.0,26.88,23.81,24.0,808800,19.1970594920946,19.8468061210578,17.5800764041066,17.7203626080873,1095417.76482277,0.0,1.0
1999-05-13,25.94,26.63,25.75,26.0,598600,19.1527585855744,19.6622190105569,19.0124723815937,19.1970594920946,810728.330888859,0.0,1.0
1999-05-14,24.25,25.75,23.38,24.94,340600,17.9049497185882,19.0124723815937,17.2625865740451,18.4144101435708,461299.815403853,0.0,1.0
1999-05-17,24.31,24.38,23.75,24.06,109800,17.9492506251085,18.0009350160487,17.5357754975864,17.7646635146076,148710.275194782,0.0,1.0
1999-05-18,24.56,25.81,24.44,24.63,237800,18.1338377356094,19.0567732881139,18.0452359225689,18.1855221265496,322070.158846259,0.0,1.0
1999-05-19,24.19,25.0,24.0,24.69,302200,17.860648812068,18.458711050091,17.7203626080873,18.2298230330698,409291.850308409,0.0,1.0
1999-05-20,24.06,24.5,23.75,24.31,616400,17.7646635146076,18.0895368290892,17.5357754975864,17.9492506251085,834836.189709141,0.0,1.0
1999-05-21,24.19,24.5,23.63,24.06,659400,17.860648812068,18.0895368290892,17.447173684546,17.7646635146076,893074.275623312,0.0,1.0
1999-05-24,22.75,24.13,22.63,24.13,348400,16.7974270555828,17.8163479055478,16.7088252425423,17.8163479055478,471863.933313863,0.0,1.0
1999-05-25,22.63,23.19,22.56,22.88,303500,16.7088252425423,17.1223003700644,16.6571408516021,16.8934123530433,411052.536626745,0.0,1.0
1999-05-26,22.5,22.69,21.5,22.5,635600,16.6128399450819,16.7531261490626,15.8744915030782,16.6128399450819,860840.172256863,0.0,1.0
1999-05-27,22.44,22.88,22.13,22.5,131900,16.5685390385617,16.8934123530433,16.3396510215405,16.6128399450819,178641.942606482,0.0,1.0
1999-05-28,22.5,22.56,22.25,22.56,681100,16.6128399450819,16.6571408516021,16.428252834581,16.6571408516021,922464.193398599,0.0,1.0
1999-06-01,22.5,22.75,22.13,22.31,297600,16.6128399450819,16.7974270555828,16.3396510215405,16.4725537411012,403061.729489683,0.0,1.0
1999-06-02,22.56,22.75,22.0,22.75,296400,16.6571408516021,16.7974270555828,16.2436657240801,16.7974270555828,401436.480580451,0.0,1.0
1999-06-03,23.25,23.38,22.88,23.13,522100,17.1666012765846,17.2625865740451,16.8934123530433,17.0779994635442,707118.712925282,0.0,1.0
1999-06-04,24.88,24.88,23.13,23.25,328200,18.3701092370505,18.3701092370505,17.0779994635442,17.1666012765846,444505.576675116,0.0,1.0
1999-06-07,24.31,25.06,24.06,24.88,496200,17.9492506251085,18.5030119566112,17.7646635146076,18.3701092370505,672040.423967676,0.0,1.0
1999-06-08,24.25,24.38,24.25,24.25,246700,17.9049497185882,18.0009350160487,17.9049497185882,17.9049497185882,334124.088256402,0.0,1.0
1999-06-09,24.52,24.81,24.13,24.31,437600,18.1043037979292,18.3184248461103,17.8163479055478,17.9492506251085,592674.102233487,0.0,1.0
1999-06-10,24.5,24.63,24.31,24.5,360500,18.0895368290892,18.1855221265496,17.9492506251085,18.0895368290892,488251.859815291,0.0,1.0
1999-06-11,24.13,24.75,23.69,24.5,169000,17.8163479055478,18.2741239395901,17.4914745910662,18.0895368290892,228889.221383591,0.0,1.0
1999-06-14,23.94,24.88,23.88,24.75,319300,17.6760617015671,18.3701092370505,17.6317607950469,18.2741239395901,432451.647264973,0.0,1.0
1999-06-15,24.25,24.38,23.94,24.19,232800,17.9049497185882,18.0009350160487,17.6760617015671,17.860648812068,315298.288391124,0.0,1.0
1999-06-16,25.69,26.13,24.63,24.63,484000,18.9681714750735,19.2930447895551,18.1855221265496,18.1855221265496,655517.060057146,0.0,1.0
1999-06-17,26.0,26.06,25.69,25.81,381900,19.1970594920946,19.2413603986148,18.9681714750735,19.0567732881139,517235.465363274,0.0,1.0
1999-06-18,25.81,26.5,25.75,26.5,278300,19.0567732881139,19.5662337130964,19.0124723815937,19.5662337130964,376922.30953286,0.0,1.0
1999-06-21,25.63,25.94,25.5,25.81,151500,18.9238705685533,19.1527585855744,18.8278852710928,19.0567732881139,205187.674790615,0.0,1.0
1999-06-22,24.75,25.38,24.75,25.38,412100,18.2741239395901,18.7392834580524,18.2741239395901,18.7392834580524,558137.562912292,0.0,1.0
1999-06-23,24.63,25.0,24.0,25.0,250800,18.1855221265496,18.458711050091,17.7203626080873,18.458711050091,339677.022029613,0.0,1.0
1999-06-24,23.75,25.0,23.75,25.0,348800,17.5357754975864,18.458711050091,17.5357754975864,18.458711050091,472405.682950275,0.0,1.0
1999-06-25,23.5,24.06,23.25,23.25,374600,17.3511883870855,17.7646635146076,17.1666012765846,17.1666012765846,507348.534498775,0.0,1.0
1999-06-28,23.25,24.56,23.25,23.75,262100,17.1666012765846,18.1338377356094,17.1666012765846,17.5357754975864,354981.449258219,0.0,1.0
1999-06-29,23.75,24.19,23.25,23.25,279900,17.5357754975864,17.860648812068,17.1666012765846,17.1666012765846,379089.308078503,0.0,1.0
1999-06-30,24.0,24.25,23.38,23.75,591100,17.7203626080873,17.9049497185882,17.2625865740451,17.5357754975864,800570.525206157,0.0,1.0
1999-07-01,25.69,26.0,24.5,24.75,400200,18.9681714750735,19.1970594920946,18.0895368290892,18.2741239395901,542020.51122907,0.0,1.0
1999-07-02,25.5,25.75,25.5,25.69,473900,18.8278852710928,19.0124723815937,18.8278852710928,18.9681714750735,641837.881737772,0.0,1.0
1999-07-06,24.31,25.5,24.0,25.5,405500,17.9492506251085,18.8278852710928,17.7203626080873,18.8278852710928,549198.693911513,0.0,1.0
1999-07-07,23.56,24.5,23.38,23.94,305500,17.3954892936057,18.0895368290892,17.2625865740451,17.6760617015671,413761.284808799,0.0,1.0
1999-07-08,23.75,24.0,23.44,23.69,389700,17.5357754975864,17.7203626080873,17.3068874805653,17.4914745910662,527799.583273286,0.0,1.0
1999-07-09,24.13,24.5,23.88,24.0,603000,17.8163479055478,18.0895368290892,17.6317607950469,17.7203626080873,816687.576889379,0.0,1.0
1999-07-12,24.88,24.94,24.0,24.0,515200,18.3701092370505,18.4144101435708,17.7203626080873,17.7203626080873,697773.531697195,0.0,1.0
1999-07-13,24.5,24.69,24.38,24.63,635500,18.0895368290892,18.2298230330698,18.0009350160487,18.1855221265496,860704.734847759,0.0,1.0
1999-07-14,24.5,24.75,24.31,24.5,382400,18.0895368290892,18.2741239395901,17.9492506251085,18.0895368290892,517912.652408786,0.0,1.0
1999-07-15,25.0,25.88,24.5,24.5,1050900,18.458711050091,19.1084576790542,18.0895368290892,18.0895368290892,1423311.73226044,0.0,1.0
1999-07-16,25.25,25.63,25.0,25.5,339400,18.6432981605919,18.9238705685533,18.458711050091,18.8278852710928,459674.566494618,0.0,1.0
1999-07-19,25.31,25.63,25.31,25.5,587000,18.6875990671121,18.9238705685533,18.6875990671121,18.8278852710928,795017.591432944,0.0,1.0
1999-07-20,23.81,25.13,23.81,25.06,554400,17.5800764041066,18.5546963475514,17.5800764041066,18.5030119566112,750864.996065461,0.0,1.0
1999-07-21,23.13,23.69,22.88,23.56,1136700,17.0779994635442,17.4914745910662,16.8934123530433,17.3954892936057,1539517.02927057,0.0,1.0
1999-07-22,23.06,23.31,23.0,23.13,475100,17.0263150726039,17.2109021831048,16.9820141660837,17.0779994635442,643463.130647005,0.0,1.0
1999-07-23,23.69,23.75,23.06,23.25,213300,17.4914745910662,17.5357754975864,17.0263150726039,17.1666012765846,288887.993616094,0.0,1.0
1999-07-26,23.19,23.94,22.5,23.94,217600,17.1223003700644,17.6760617015671,16.6128399450819,17.6760617015671,294711.80220751,0.0,1.0
1999-07-27,22.75,23.5,22.5,23.38,609500,16.7974270555828,17.3511883870855,16.6128399450819,17.2625865740451,825491.008481055,0.0,1.0
1999-07-28,22.69,22.75,22.63,22.75,292500,16.7531261490626,16.7974270555828,16.7088252425423,16.7974270555828,396154.421625444,0.0,1.0
1999-07-29,22.94,22.94,22.31,22.56,206500,16.9377132595635,16.9377132595635,16.4725537411012,16.6571408516021,279678.249797109,0.0,1.0
1999-07-30,23.19,24.13,23.0,23.0,264600,17.1223003700644,17.8163479055478,16.9820141660837,16.9820141660837,358367.384485787,0.0,1.0
1999-08-02,22.88,23.31,22.31,23.0,196100,16.8934123530433,17.2109021831048,16.4725537411012,16.9820141660837,265592.759250426,0.0,1.0
1999-08-03,22.0,22.63,21.75,22.63,531300,16.2436657240801,16.7088252425423,16.0590786135791,16.7088252425423,719578.95456273,0.0,1.0
1999-08-04,21.81,22.0,21.13,22.0,271000,16.1033795200994,16.2436657240801,15.6013025795369,16.2436657240801,367035.37866836,0.0,1.0
1999-08-05,22.0,22.13,21.5,22.0,182900,16.2436657240801,16.3396510215405,15.8744915030782,16.2436657240801,247715.021248867,0.0,1.0
1999-08-06,21.75,22.38,21.63,21.94,81400,16.0590786135791,16.5242381320414,15.9704768005387,16.1993648175598,110246.051009611,0.0,1.0
1999-08-09,21.31,22.88,21.13,22.13,310500,15.7342052990975,16.8934123530433,15.6013025795369,16.3396510215405,420533.155263935,0.0,1.0
1999-08-10,20.25,21.69,20.25,21.5,894200,14.9515559505737,16.0147777070589,14.9515559505737,15.8744915030782,1211081.31219649,0.0,1.0
1999-08-11,20.5,20.75,20.5,20.5,676400,15.1361430610746,15.3207301715755,15.1361430610746,15.1361430610746,916098.635170773,0.0,1.0
1999-08-12,20.13,20.56,19.63,20.5,747200,14.8629541375333,15.1804439675948,14.4937799165314,15.1361430610746,1011988.32081549,0.0,1.0
1999-08-13,20.31,20.56,20.31,20.44,918400,14.9958568570939,15.1804439675948,14.9958568570939,15.0918421545544,1243857.16519935,0.0,1.0
1999-08-16,21.19,21.19,19.88,20.31,849700,15.6456034860571,15.6456034860571,14.6783670270323,14.9958568570939,1150811.66514578,0.0,1.0
1999-08-17,23.0,23.0,21.75,21.88,1011000,16.9820141660837,16.9820141660837,16.0590786135791,16.1550639110396,1369272.20602846,0.0,1.0
1999-08-18,22.94,23.5,22.81,23.13,435600,16.9377132595635,17.3511883870855,16.841727962103,17.0779994635442,589965.354051431,0.0,1.0
1999-08-19,23.0,23.13,22.63,23.0,284900,16.9820141660837,17.0779994635442,16.7088252425423,16.9820141660837,385861.178533638,0.0,1.0
1999-08-20,23.75,24.13,23.19,23.19,277200,17.5357754975864,17.8163479055478,17.1223003700644,17.1223003700644,375432.49803273,0.0,1.0
1999-08-23,23.75,24.5,23.63,24.25,283300,17.5357754975864,18.0895368290892,17.447173684546,17.9049497185882,383694.179987996,0.0,1.0
1999-08-24,24.0,24.19,23.13,23.88,463300,17.7203626080873,17.860648812068,17.0779994635442,17.6317607950469,627481.516372886,0.0,1.0
1999-08-25,23.88,24.0,23.81,23.88,269400,17.6317607950469,17.7203626080873,17.5800764041066,17.6317607950469,364868.380122717,0.0,1.0
1999-08-26,24.0,24.0,23.75,24.0,123400,17.7203626080873,17.7203626080873,17.5357754975864,17.7203626080873,167129.762832752,0.0,1.0
1999-08-27,23.94,24.0,23.88,24.0,155600,17.6760617015671,17.7203626080873,17.6317607950469,17.7203626080873,210740.608563827,0.0,1.0
1999-08-30,23.56,24.0,23.31,24.0,132400,17.3954892936057,17.7203626080873,17.2109021831048,17.7203626080873,179319.129651997,0.0,1.0
1999-08-31,22.75,23.75,22.75,23.75,194800,16.7974270555828,17.5357754975864,16.7974270555828,17.5357754975864,263832.072932091,0.0,1.0
1999-09-01,23.44,23.44,22.94,23.0,139000,17.3068874805653,17.3068874805653,16.9377132595635,16.9820141660837,188257.998652776,0.0,1.0
1999-09-02,23.56,23.56,23.0,23.25,113200,17.3954892936057,17.3954892936057,16.9820141660837,17.1666012765846,153315.147104275,0.0,1.0
1999-09-03,23.88,23.94,23.5,23.56,206500,17.6317607950469,17.6760617015671,17.3511883870855,17.3954892936057,279678.249797109,0.0,1.0
1999-09-07,23.56,23.88,23.56,23.88,173000,17.3954892936057,17.6317607950469,17.3954892936057,17.6317607950469,234306.7177477,0.0,1.0
1999-09-08,23.38,23.88,23.13,23.81,207700,17.2625865740451,17.6317607950469,17.0779994635442,17.5800764041066,281303.498706341,0.0,1.0
1999-09-09,23.06,23.5,23.06,23.5,118600,17.0263150726039,17.3511883870855,17.0263150726039,17.3511883870855,160628.767195822,0.0,1.0
1999-09-10,22.94,23.25,22.88,23.19,229300,16.9377132595635,17.1666012765846,16.8934123530433,17.1223003700644,310557.979072528,0.0,1.0
1999-09-13,22.75,23.44,22.75,23.31,208900,16.7974270555828,17.3068874805653,16.7974270555828,17.2109021831048,282928.747615574,0.0,1.0
1999-09-14,23.31,23.38,22.88,23.0,245200,17.2109021831048,17.2625865740451,16.8934123530433,16.9820141660837,332092.527119861,0.0,1.0
1999-09-15,23.13,23.63,23.06,23.25,290300,17.0779994635442,17.447173684546,17.0263150726039,17.1666012765846,393174.798625185,0.0,1.0
1999-09-16,24.31,24.38,23.38,23.38,395200,17.9492506251085,18.0009350160487,17.2625865740451,17.2625865740451,535248.640773933,0.0,1.0
1999-09-17,24.44,24.94,24.19,24.94,451800,18.0452359225689,18.4144101435708,17.860648812068,18.4144101435708,611906.214326073,0.0,1.0
1999-09-20,24.38,24.5,24.0,24.5,223500,18.0009350160487,18.0895368290892,17.7203626080873,18.0895368290892,302702.609344571,0.0,1.0
1999-09-21,23.0,24.31,22.75,24.31,600800,16.9820141660837,17.9492506251085,16.7974270555828,17.9492506251085,813707.953889119,0.0,1.0
1999-09-22,22.25,23.25,22.25,23.25,397100,16.428252834581,17.1666012765846,16.428252834581,17.1666012765846,537821.951546885,0.0,1.0
1999-09-23,21.5,22.06,21.19,22.0,969300,15.8744915030782,16.2879666306003,15.6456034860571,16.2436657240801,1312794.80643263,0.0,1.0
1999-09-24,21.63,21.81,21.38,21.5,428200,15.9704768005387,16.1033795200994,15.7858896900378,15.8744915030782,579942.985777831,0.0,1.0
1999-09-27,20.13,21.81,19.63,21.81,1620500,14.8629541375333,16.1033795200994,14.4937799165314,16.1033795200994,2194763.21450951,0.0,1.0
1999-09-28,20.0,20.31,19.63,20.25,1473600,14.7669688400728,14.9958568570939,14.4937799165314,14.9515559505737,1995805.66053762,0.0,1.0
1999-09-29,19.5,19.88,19.5,19.56,4797200,14.397794619071,14.6783670270323,14.397794619071,14.4420955255912,6497203.38947548,0.0,1.0
1999-09-30,19.63,19.88,19.56,19.75,3313200,14.4937799165314,14.6783670270323,14.4420955255912,14.5823817295719,4487312.2383912,0.0,1.0
1999-10-01,19.31,19.63,19.19,19.56,1220800,14.2575084150903,14.4937799165314,14.1689066020498,14.4420955255912,1653419.89032596,0.0,1.0
1999-10-04,19.13,19.5,18.69,19.5,1419100,14.1246056955296,14.397794619071,13.799732381048,14.397794619071,1921992.27257665,0.0,1.0
1999-10-05,18.94,19.38,18.75,19.13,1155200,13.9843194915489,14.3091928060305,13.8440332875682,14.1246056955296,1564572.94995458,0.0,1.0
1999-10-06,19.75,19.75,18.88,19.0,1388900,14.5823817295719,14.5823817295719,13.9400185850287,14.0286203980691,1881090.17502762,0.0,1.0
1999-10-07,19.81,20.13,19.63,19.88,1173200,14.6266826360921,14.8629541375333,14.4937799165314,14.6783670270323,1588951.68359307,0.0,1.0
1999-10-08,19.06,19.69,19.06,19.69,844200,14.0729213045894,14.5380808230517,14.0729213045894,14.5380808230517,1143362.60764513,0.0,1.0
1999-10-11,19.81,19.81,19.06,19.13,609700,14.6266826360921,14.6266826360921,14.0729213045894,14.1246056955296,825761.88329926,0.0,1.0
1999-10-12,19.19,19.75,19.13,19.69,766800,14.1689066020498,14.5823817295719,14.1246056955296,14.5380808230517,1038534.05299963,0.0,1.0
1999-10-13,18.81,19.44,18.81,19.44,832900,13.8883341940884,14.3534937125507,13.8883341940884,14.3534937125507,1128058.18041653,0.0,1.0
1999-10-14,18.63,19.0,18.0,18.94,1380100,13.7554314745278,14.0286203980691,13.2902719560655,13.9843194915489,1869171.68302659,0.0,1.0
1999-10-15,18.0,18.19,17.56,18.0,1046800,13.2902719560655,13.4305581600462,12.9653986415839,13.2902719560655,1417758.79848723,0.0,1.0
1999-10-18,18.0,18.38,17.56,18.25,517000,13.2902719560655,13.5708443640269,12.9653986415839,13.4748590665664,700211.405061043,0.0,1.0
1999-10-19,18.06,18.38,18.06,18.13,714200,13.3345728625857,13.5708443640269,13.3345728625857,13.386257253526,967293.975811601,0.0,1.0
1999-10-20,18.5,18.63,17.94,18.06,542400,13.6594461770673,13.7554314745278,13.2459710495453,13.3345728625857,734612.506973134,0.0,1.0
1999-10-21,17.88,18.63,17.81,18.56,699200,13.2016701430251,13.7554314745278,13.1499857520848,13.7037470835875,946978.364446189,0.0,1.0
1999-10-22,18.0,18.25,17.88,18.13,988500,13.2902719560655,13.4748590665664,13.2016701430251,13.386257253526,1338798.78898035,0.0,1.0
1999-10-25,17.81,18.13,17.56,18.13,330500,13.1499857520848,13.386257253526,12.9653986415839,13.386257253526,447620.637084477,0.0,1.0
1999-10-26,17.25,18.0,17.13,18.0,1545900,12.7365106245628,13.2902719560655,12.6479088115223,13.2902719560655,2093726.90731889,0.0,1.0
1999-10-27,17.44,17.81,17.25,17.44,1337700,12.8767968285435,13.1499857520848,12.7365106245628,12.8767968285435,1811746.22156703,0.0,1.0
1999-10-28,18.63,19.31,17.5,17.5,2070000,13.7554314745278,14.2575084150903,12.9210977350637,12.9210977350637,2803554.36842622,0.0,1.0
1999-10-29,19.06,19.38,18.94,19.0,970600,14.0729213045894,14.3091928060305,13.9843194915489,14.0286203980691,1314555.49275096,0.0,1.0
1999-11-01,18.94,19.44,18.56,19.31,577800,13.9843194915489,14.3534937125507,13.7037470835875,14.2575084150903,782557.349795496,0.0,1.0
1999-11-02,19.38,20.06,19.0,19.0,942200,14.3091928060305,14.811269746593,14.0286203980691,14.0286203980691,1276091.26856579,0.0,1.0
1999-11-03,19.75,20.0,19.44,19.5,1599200,14.5823817295719,14.7669688400728,14.3534937125507,14.397794619071,2165915.04637063,0.0,1.0
1999-11-04,19.94,20.38,19.75,20.25,758700,14.7226679335526,15.0475412480342,14.5823817295719,14.9515559505737,1027563.62286231,0.0,1.0
1999-11-05,20.75,20.81,20.13,20.13,2583300,15.3207301715755,15.3650310780957,14.8629541375333,14.8629541375333,3498754.58935047,0.0,1.0
1999-11-08,21.06,21.19,20.69,20.75,2423200,15.5496181885966,15.6456034860571,15.2764292650553,15.3207301715755,3281919.29737703,0.0,1.0
1999-11-09,22.88,22.88,22.0,22.5,1695300,16.8934123530433,16.8934123530433,16.2436657240801,16.6128399450819,2296070.39651834,0.0,1.0
1999-11-10,23.31,23.31,22.25,22.25,1090300,17.2109021831048,17.2109021831048,16.428252834581,16.428252834581,1476674.07144692,0.0,1.0
1999-11-11,23.81,23.94,23.13,23.5,1733800,17.5800764041066,17.6760617015671,17.0779994635442,17.3511883870855,2348213.7990229,0.0,1.0
1999-11-12,23.5,24.0,23.06,24.0,907200,17.3511883870855,17.7203626080873,17.0263150726039,17.7203626080873,1228688.17537984,0.0,1.0
1999-11-15,24.5,24.81,23.5,23.75,1352100,18.0895368290892,18.3184248461103,17.3511883870855,17.5357754975864,1831249.20847782,0.0,1.0
1999-11-16,25.5,25.5,24.38,24.5,1243800,18.8278852710928,18.8278852710928,18.0009350160487,18.0895368290892,1684570.49441958,0.0,1.0
1999-11-17,25.63,26.31,25.19,25.31,913700,18.9238705685533,19.4259475091157,18.5989972540717,18.6875990671121,1237491.60697152,0.0,1.0
1999-11-18,27.06,27.25,25.81,25.94,2400200,19.9797088406185,20.1199950445992,19.0567732881139,19.1527585855744,3250768.69328339,0.0,1.0
1999-11-19,26.88,27.25,26.63,27.19,1112400,19.8468061210578,20.1199950445992,19.6622190105569,20.0756941380789,1506605.73885862,0.0,1.0
1999-11-22,26.88,27.06,26.69,27.06,404000,19.8468061210578,19.9797088406185,19.7065199170771,19.9797088406185,547167.132774974,0.0,1.0
1999-11-23,25.94,26.88,25.25,26.88,798100,19.1527585855744,19.8468061210578,18.6432981605919,19.8468061210578,1080925.96204878,0.0,1.0
1999-11-24,25.88,26.19,24.25,25.81,882800,19.1084576790542,19.3373456960753,17.9049497185882,19.0567732881139,1195641.44755878,0.0,1.0
1999-11-26,26.25,26.38,26.0,26.13,214400,19.3816466025955,19.477631900056,19.1970594920946,19.2930447895551,290377.805116224,0.0,1.0
1999-11-29,26.56,27.0,26.13,27.0,686800,19.6105346196166,19.9354079340983,19.2930447895551,19.9354079340983,930184.125717458,0.0,1.0
1999-11-30,26.13,26.69,26.0,26.56,1074500,19.2930447895551,19.7065199170771,19.1970594920946,19.6105346196166,1455274.96080868,0.0,1.0
1999-12-01,26.38,26.5,25.69,26.06,745300,19.477631900056,19.5662337130964,18.9681714750735,19.2413603986148,1009415.01004254,0.0,1.0
1999-12-02,26.5,27.38,26.38,26.38,1298700,19.5662337130964,20.2159803420596,19.477631900056,19.477631900056,1758925.63201698,0.0,1.0
1999-12-03,27.13,27.63,26.75,27.0,519500,20.0313932315587,20.4005674525605,19.7508208235973,19.9354079340983,703597.340288612,0.0,1.0
1999-12-06,27.0,27.88,26.75,27.38,843400,19.9354079340983,20.5851545630615,19.7508208235973,20.2159803420596,1142279.10837231,0.0,1.0
1999-12-07,27.5,27.5,27.0,27.0,1084500,20.3045821551001,20.3045821551001,19.9354079340983,19.9354079340983,1468818.70171896,0.0,1.0
1999-12-08,28.0,28.0,27.31,27.5,1556100,20.6737563761019,20.6737563761019,20.1642959511194,20.3045821551001,2107541.52304737,0.0,1.0
1999-12-09,28.75,28.88,28.0,28.0,2774700,21.2275177076046,21.3235030050651,20.6737563761019,20.6737563761019,3757981.79037307,0.0,1.0
1999-12-10,29.0,29.25,28.75,29.0,987900,21.4121048181055,21.5966919286064,21.2275177076046,21.4121048181055,1337986.16452574,0.0,1.0
1999-12-13,28.69,28.88,28.38,28.88,577600,21.1832168010844,21.3235030050651,20.9543287840633,21.3235030050651,782286.474977289,0.0,1.0
1999-12-14,27.75,29.19,27.75,28.75,977600,20.489169265601,21.5523910220862,20.489169265601,21.2275177076046,1324036.11138815,0.0,1.0
1999-12-15,30.81,31.38,29.25,29.38,2975500,22.7485154981321,23.1693741100742,21.5966919286064,21.6926772260669,4029940.10785132,0.0,1.0
1999-12-16,30.19,31.25,29.75,31.0,1272800,22.2907394640899,23.0733888126137,21.9658661496083,22.8888017021128,1723847.34305937,0.0,1.0
1999-12-17,31.75,32.0,30.38,30.56,1142800,23.4425630336155,23.6271501441164,22.4310256680705,22.5639283876312,1547778.71122584,0.0,1.0
1999-12-20,31.94,33.25,31.75,31.88,1343600,23.5828492375962,24.550085696621,23.4425630336155,23.538548331076,1819737.0287041,0.0,1.0
1999-12-21,30.63,31.81,29.75,31.81,363900,22.6156127785715,23.4868639401358,21.9658661496083,23.4868639401358,492856.731724784,0.0,1.0
1999-12-22,30.19,30.94,30.06,30.56,374700,22.2907394640899,22.8445007955926,22.1947541666294,22.5639283876312,507483.971907877,0.0,1.0
1999-12-23,30.69,30.69,29.19,30.38,350800,22.6599136850917,22.6599136850917,21.5523910220862,22.4310256680705,475114.431132328,0.0,1.0
1999-12-27,29.63,30.44,29.38,30.44,300100,21.8772643365678,22.4753265745908,21.6926772260669,22.4753265745908,406447.664717252,0.0,1.0
1999-12-28,30.06,30.63,29.25,29.25,336900,22.1947541666294,22.6156127785715,21.5966919286064,21.5966919286064,456288.631267051,0.0,1.0
1999-12-29,31.31,31.5,30.38,30.5,342700,23.1176897191339,23.2579759231146,22.4310256680705,22.519627481111,464144.000995009,0.0,1.0
1999-12-30,30.88,31.63,30.5,31.38,310300,22.8001998890724,23.3539612205751,22.519627481111,23.1693741100742,420262.280445728,0.0,1.0
1999-12-31,30.56,31.0,30.5,30.94,206100,22.5639283876312,22.8888017021128,22.519627481111,22.8445007955926,279136.500160698,0.0,1.0
2000-01-03,29.31,30.62,29.0,30.5,433900,21.6409928351267,22.6082292941514,21.4121048181055,22.519627481111,587662.918096685,0.0,1.0
2000-01-04,29.0,30.13,28.75,29.0,522300,21.4121048181055,22.2464385575696,21.2275177076046,21.4121048181055,707389.587743488,0.0,1.0
2000-01-05,29.75,29.81,28.56,29.0,674000,21.9658661496083,22.0101670561285,21.0872315036239,21.4121048181055,912848.137352306,0.0,1.0
2000-01-06,29.56,29.88,28.75,29.44,911700,21.8255799456276,22.0618514470687,21.2275177076046,21.7369781325871,1234782.85878946,0.0,1.0
2000-01-07,31.19,31.25,29.5,29.75,606000,23.0290879060935,23.0733888126137,21.7812790391073,21.9658661496083,820750.69916246,0.0,1.0
2000-01-10,33.94,34.13,32.0,32.0,1012300,25.0595461216035,25.1998323255842,23.6271501441164,23.6271501441164,1371032.8923468,0.0,1.0
2000-01-11,36.5,37.56,33.81,33.94,2893100,26.9497181331328,27.7323674816567,24.963560824143,25.0595461216035,3918339.68275069,0.0,1.0
2000-01-12,38.0,38.25,36.63,36.81,1479400,28.0572407961383,28.2418279066392,27.0457034305933,27.1786061501539,2003661.03026558,0.0,1.0
2000-01-13,37.0,38.94,37.0,38.25,1507000,27.3188923541346,28.7512883316217,27.3188923541346,28.2418279066392,2041041.75517794,0.0,1.0
2000-01-14,38.13,38.5,37.5,37.75,609200,28.1532260935988,28.4264150171401,27.6880665751365,27.8726536856374,825084.696253746,0.0,1.0
2000-01-18,38.44,40.0,38.13,39.5,2728900,28.3821141106199,29.5339376801456,28.1532260935988,29.1647634591437,3695951.45700402,0.0,1.0
2000-01-19,39.0,39.38,38.5,39.0,469400,28.7955892381419,29.0761616461033,28.4264150171401,28.7955892381419,635743.19832815,0.0,1.0
2000-01-20,40.5,41.31,39.5,39.5,1205200,29.9031119011474,30.5011741391703,29.1647634591437,29.1647634591437,1632291.65450593,0.0,1.0
2000-01-21,43.13,43.25,41.31,41.44,2353300,31.8449683036169,31.9335701166574,30.5011741391703,30.5971594366308,3187248.54841423,0.0,1.0
2000-01-24,42.0,44.63,41.81,43.13,2161100,31.0106345641528,32.9524909666224,30.8703483601721,31.8449683036169,2926937.8481188,0.0,1.0
2000-01-25,41.31,42.75,40.75,42.75,788000,30.5011741391703,31.5643958956556,30.0876990116483,31.5643958956556,1067246.7837294,0.0,1.0
2000-01-26,39.75,42.25,39.5,41.31,578600,29.3493505696446,31.1952216746537,29.1647634591437,30.5011741391703,783640.849068317,0.0,1.0
2000-01-27,38.38,40.44,38.13,39.75,975700,28.3378132040997,29.8588109946272,28.1532260935988,29.3493505696446,1321462.8006152,0.0,1.0
2000-01-28,37.81,39.38,37.25,38.75,601300,27.9169545921576,29.0761616461033,27.5034794646356,28.611002127641,814385.140934632,0.0,1.0
2000-01-31,35.88,37.81,35.69,37.75,617700,26.4919420990906,27.9169545921576,26.3516558951099,27.8726536856374,836596.876027477,0.0,1.0
2000-02-01,38.75,38.88,34.31,36.0,1191800,28.611002127641,28.7069874251015,25.3327350451449,26.580543912131,1614143.04168617,0.0,1.0
2000-02-02,39.5,39.75,38.44,39.0,1714200,29.1647634591437,29.3493505696446,28.3821141106199,28.7955892381419,2321668.06683877,0.0,1.0
2000-02-03,40.0,40.38,38.5,39.5,433200,29.5339376801456,29.8145100881069,28.4264150171401,29.1647634591437,586714.856232966,0.0,1.0
2000-02-04,40.44,42.0,39.81,40.25,754100,29.8588109946272,31.0106345641528,29.3936514761649,29.7185247906465,1021333.50204358,0.0,1.0
2000-02-07,38.63,39.31,38.0,39.25,2011700,28.5224003146006,29.024477255163,28.0572407961383,28.9801763486428,2724594.35891934,0.0,1.0
2000-02-08,42.0,42.13,38.75,38.75,2194900,31.0106345641528,31.1066198616133,28.611002127641,28.611002127641,2972715.69239552,0.0,1.0
2000-02-09,41.88,42.5,41.22,42.5,1885100,30.9220327511124,31.3798087851547,30.43472277939,31.3798087851547,2553130.5989953,0.0,1.0
2000-02-10,43.94,44.75,41.75,41.88,2589300,32.4430305416399,33.0410927796628,30.8260474536519,30.9220327511124,3506880.83389663,0.0,1.0
2000-02-11,44.25,45.0,44.06,44.5,1212700,32.671918558661,33.2256798901638,32.5316323546803,32.8565056691619,1642449.46018864,0.0,1.0
2000-02-14,44.88,44.88,43.81,44.44,1778700,33.1370780771233,33.1370780771233,32.3470452441794,32.8122047626417,2409025.19571002,0.0,1.0
2000-02-15,45.63,47.25,45.0,45.0,1119500,33.690839408626,34.8869638846719,33.2256798901638,33.2256798901638,1516221.79490491,0.0,1.0
2000-02-16,46.0,46.75,45.0,45.88,479400,33.9640283321674,34.5177896636701,33.2256798901638,33.875426519127,649286.939238422,0.0,1.0
2000-02-17,45.0,46.13,43.75,45.88,1402200,33.2256798901638,34.0600136296279,32.3027443376592,33.875426519127,1899103.35043828,0.0,1.0
2000-02-18,42.75,44.75,42.38,44.25,749700,31.5643958956556,33.0410927796628,31.2912069721142,32.671918558661,1015374.25604306,0.0,1.0
2000-02-22,41.0,43.31,40.13,43.25,710700,30.2722861221492,31.9778710231776,29.629922977606,31.9335701166574,962553.666493004,0.0,1.0
2000-02-23,43.31,43.63,41.56,41.75,992100,31.9778710231776,32.2141425246188,30.6857612496712,30.8260474536519,1343674.53570805,0.0,1.0
2000-02-24,43.0,45.63,42.63,43.56,764300,31.7489830061565,33.690839408626,31.4757940826151,32.1624581336785,1035148.11777206,0.0,1.0
2000-02-25,42.5,43.5,41.88,43.06,709800,31.3798087851547,32.1181572271583,30.9220327511124,31.7932839126767,961334.729811079,0.0,1.0
2000-02-28,45.19,45.75,41.06,42.5,855700,33.3659660941444,33.7794412216665,30.3165870286694,31.3798087851547,1158937.90969194,0.0,1.0
2000-02-29,49.25,49.75,46.5,46.5,1093600,36.3636607686792,36.732834989681,34.3332025531692,34.3332025531692,1481143.50594731,0.0,1.0
2000-03-01,48.88,50.5,47.5,49.25,1480500,36.0904718451379,37.2865963211838,35.0715509951728,36.3636607686792,2005150.84176571,0.0,1.0
2000-03-02,48.5,49.06,47.0,49.0,1208600,35.8098994371765,36.2233745646985,34.702376774171,36.1790736581783,1636896.52641543,0.0,1.0
2000-03-03,50.88,51.13,48.75,48.75,1843200,37.5671687291452,37.7517558396461,35.9944865476774,35.9944865476774,2496382.32458126,0.0,1.0
2000-03-06,51.0,51.0,49.44,50.44,1335100,37.6557705421856,37.6557705421856,36.5039469726599,37.2422954146635,1808224.84893036,0.0,1.0
2000-03-07,49.63,51.75,47.88,51.5,1100300,36.6442331766406,38.2095318736883,35.3521234031342,38.0249447631874,1490217.81235719,0.0,1.0
2000-03-08,53.94,55.5,49.63,50.0,2308000,39.8265149616763,40.978338531202,36.6442331766406,36.9174221001819,3125895.40209069,0.0,1.0
2000-03-09,53.63,53.63,50.5,52.06,3095000,39.5976269446552,39.5976269446552,37.2865963211838,38.4384198907094,4191787.81172906,0.0,1.0
2000-03-10,54.81,55.5,53.0,53.5,1502800,40.4688781062194,40.978338531202,39.1324674261929,39.5016416471947,2035353.38399562,0.0,1.0
2000-03-13,53.75,54.38,52.0,53.5,466900,39.6862287576956,40.1513882761579,38.3941189841892,39.5016416471947,632357.263100582,0.0,1.0
2000-03-14,49.5,54.31,48.25,54.06,1008300,36.5482478791801,40.0997038852176,35.6253123266756,39.9151167747167,1365615.39598269,0.0,1.0
2000-03-15,44.63,49.31,43.75,49.31,1186700,32.9524909666224,36.4079616751994,32.3027443376592,36.4079616751994,1607235.73382193,0.0,1.0
2000-03-16,45.0,46.13,41.13,46.0,1505500,33.2256798901638,34.0600136296279,30.3682714196097,33.9640283321674,2039010.19404139,0.0,1.0
2000-03-17,50.75,51.88,45.5,45.5,1159800,37.4711834316847,38.3055171711488,33.5948541111656,33.5948541111656,1570803.0707733,0.0,1.0
2000-03-20,48.0,52.88,47.38,52.88,943700,35.4407252161747,39.0438656131524,34.9829491821324,39.0438656131524,1278122.82970233,0.0,1.0
2000-03-21,47.88,48.5,45.75,48.06,889100,35.3521234031342,35.8098994371765,33.7794412216665,35.4850261226949,1204174.00433225,0.0,1.0
2000-03-22,53.0,53.0,48.13,48.13,1099900,39.1324674261929,39.1324674261929,35.5367105136351,35.5367105136351,1489676.06272077,0.0,1.0
2000-03-23,52.19,53.75,50.5,53.13,440900,38.5344051881699,39.6862287576956,37.2865963211838,39.2284527236533,597143.536733876,0.0,1.0
2000-03-24,52.0,54.25,50.75,53.5,1646100,38.3941189841892,40.0554029786974,37.4711834316847,39.5016416471947,2229435.19123981,0.0,1.0
2000-03-27,50.31,52.0,49.56,52.0,550500,37.1463101172031,38.3941189841892,36.5925487857003,38.3941189841892,745582.937110452,0.0,1.0
2000-03-28,50.94,51.5,49.5,50.5,643400,37.6114696356654,38.0249447631874,36.5482478791801,37.2865963211838,871404.290166875,0.0,1.0
2000-03-29,49.88,51.94,49.5,51.31,487800,36.8288202871415,38.349818077669,36.5482478791801,37.8846585592067,660663.68160305,0.0,1.0
2000-03-30,50.0,50.0,48.25,49.75,673700,36.9174221001819,36.9174221001819,35.6253123266756,36.732834989681,912441.825125,0.0,1.0
2000-03-31,49.38,51.44,48.38,50.0,529400,36.4596460661397,37.9806438566672,35.721297624136,36.9174221001819,717005.64378978,0.0,1.0
2000-04-03,45.13,49.0,44.44,49.0,1132800,33.3216651876242,36.1790736581783,32.8122047626417,36.1790736581783,1534234.97031557,0.0,1.0
2000-04-04,43.94,46.63,40.5,46.0,1090900,32.4430305416399,34.4291878506297,29.9031119011474,33.9640283321674,1477486.69590153,0.0,1.0
2000-04-05,46.69,47.0,42.5,44.0,519600,34.4734887571499,34.702376774171,31.3798087851547,32.4873314481601,703732.777697713,0.0,1.0
2000-04-06,50.0,50.19,48.44,48.75,1355700,36.9174221001819,37.0577083041626,35.7655985306563,35.9944865476774,1836124.95520553,0.0,1.0
2000-04-07,49.81,50.44,49.19,50.0,339700,36.7771358962013,37.2422954146635,36.319359862159,36.9174221001819,460080.878721926,0.0,1.0
2000-04-10,46.75,49.06,46.38,49.0,428200,34.5177896636701,36.2233745646985,34.2446007401288,36.1790736581783,579942.985777831,0.0,1.0
2000-04-11,45.63,46.25,44.69,46.13,448100,33.690839408626,34.1486154426683,32.9967918731426,34.0600136296279,606895.030189272,0.0,1.0
2000-04-12,43.25,45.56,42.0,45.5,578800,31.9335701166574,33.6391550176858,31.0106345641528,33.5948541111656,783911.723886521,0.0,1.0
2000-04-13,41.75,42.75,40.63,42.5,1471400,30.8260474536519,31.5643958956556,29.9990971986078,31.3798087851547,1992826.03753737,0.0,1.0
2000-04-14,40.19,40.94,39.5,40.5,630700,29.6742238841262,30.227985215629,29.1647634591437,29.9031119011474,854203.739210833,0.0,1.0
2000-04-17,41.5,41.75,38.25,40.44,966300,30.641460343151,30.8260474536519,28.2418279066392,29.8588109946272,1308731.68415955,0.0,1.0
2000-04-18,43.75,44.5,41.31,41.75,1459800,32.3027443376592,32.8565056691619,30.5011741391703,30.8260474536519,1977115.29808145,0.0,1.0
2000-04-19,45.06,45.69,42.63,43.81,704500,33.269980796684,33.7351403151463,31.4757940826151,32.3470452441794,954156.547128635,0.0,1.0
2000-04-20,45.25,45.63,44.0,45.19,1051000,33.4102670006647,33.690839408626,32.4873314481601,33.3659660941444,1423447.16966955,0.0,1.0
2000-04-24,42.94,44.75,41.25,44.75,536300,31.7046820996363,33.0410927796628,30.4568732326501,33.0410927796628,726350.825017866,0.0,1.0
2000-04-25,43.0,43.63,42.88,43.19,429800,31.7489830061565,32.2141425246188,31.660381193116,31.8892692101372,582109.984323474,0.0,1.0
2000-04-26,44.75,45.0,42.44,42.94,1088400,33.0410927796628,33.2256798901638,31.3355078786344,31.7046820996363,1474100.76067397,0.0,1.0
2000-04-27,44.31,44.56,43.0,44.25,302500,32.7162194651812,32.9008065756822,31.7489830061565,32.671918558661,409698.162535717,0.0,1.0
2000-04-28,46.56,47.0,44.5,45.0,1161900,34.3775034596894,34.702376774171,32.8565056691619,33.2256798901638,1573647.25636446,0.0,1.0
2000-05-01,46.38,47.13,46.13,46.88,708200,34.2446007401288,34.7983620716315,34.0600136296279,34.6137749611306,959167.731265436,0.0,1.0
2000-05-02,45.69,46.31,45.38,46.31,464700,33.7351403151463,34.1929163491885,33.5062522981251,34.1929163491885,629377.640100322,0.0,1.0
2000-05-03,42.69,45.5,42.0,45.5,559000,31.5200949891353,33.5948541111656,31.0106345641528,33.5948541111656,757095.116884185,0.0,1.0
2000-05-04,43.31,44.94,42.69,44.0,1560500,31.9778710231776,33.1813789836435,31.5200949891353,32.4873314481601,2113500.76904789,0.0,1.0
2000-05-05,45.25,45.94,43.38,43.38,416000,33.4102670006647,33.9197274256472,32.0295554141179,32.0295554141179,563419.621867299,0.0,1.0
2000-05-08,45.13,46.13,44.69,45.75,360600,33.3216651876242,34.0600136296279,32.9967918731426,33.7794412216665,488387.297224395,0.0,1.0
2000-05-09,43.75,45.38,41.5,45.0,430800,32.3027443376592,33.5062522981251,30.641460343151,33.2256798901638,583464.358414502,0.0,1.0
2000-05-10,40.94,43.5,37.5,43.5,1433100,30.227985215629,32.1181572271583,27.6880665751365,32.1181572271583,1940953.50985102,0.0,1.0
2000-05-11,40.44,41.88,39.75,41.5,977700,29.8588109946272,30.9220327511124,29.3493505696446,30.641460343151,1324171.54879725,0.0,1.0
2000-05-12,41.81,42.0,40.63,41.0,731000,30.8703483601721,31.0106345641528,29.9990971986078,30.2722861221492,990047.460540857,0.0,1.0
2000-05-15,41.0,41.56,40.38,41.56,411800,30.2722861221492,30.6857612496712,29.8145100881069,30.6857612496712,557731.250684985,0.0,1.0
2000-05-16,43.81,44.88,42.25,42.25,1010700,32.3470452441794,33.1370780771233,31.1952216746537,31.1952216746537,1368865.89380115,0.0,1.0
2000-05-17,44.81,45.25,43.13,43.75,3788400,33.0853936861831,33.4102670006647,31.8449683036169,32.3027443376592,5130910.8064473,0.0,1.0
2000-05-18,44.25,45.13,43.75,44.69,626900,32.671918558661,33.3216651876242,32.3027443376592,32.9967918731426,849057.117664929,0.0,1.0
2000-05-19,43.0,43.88,42.75,43.75,705600,31.7489830061565,32.3987296351197,31.5643958956556,32.3027443376592,955646.358628765,0.0,1.0
2000-05-22,41.06,43.25,40.94,43.25,482400,30.3165870286694,31.9335701166574,30.227985215629,31.9335701166574,653350.061511504,0.0,1.0
2000-05-23,39.25,42.25,38.69,41.44,1174500,28.9801763486428,31.1952216746537,28.5667012211208,30.5971594366308,1590712.3699114,0.0,1.0
2000-05-24,38.56,38.94,37.25,38.88,892700,28.4707159236603,28.7512883316217,27.5034794646356,28.7069874251015,1209049.75105995,0.0,1.0
2000-05-25,39.81,40.5,39.0,39.0,796600,29.3936514761649,29.9031119011474,28.7955892381419,28.7955892381419,1078894.40091224,0.0,1.0
2000-05-26,39.19,40.06,38.63,40.06,155800,28.9358754421226,29.5782385866658,28.5224003146006,29.5782385866658,211011.483382032,0.0,1.0
2000-05-30,37.69,39.63,37.0,39.25,1278800,27.8283527791172,29.2607487566042,27.3188923541346,28.9801763486428,1731973.58760553,0.0,1.0
2000-05-31,36.63,38.13,36.5,38.13,959800,27.0457034305933,28.1532260935988,26.9497181331328,28.1532260935988,1299928.25256787,0.0,1.0
2000-06-01,38.63,39.38,37.5,38.13,779200,28.5224003146006,29.0761616461033,27.6880665751365,28.1532260935988,1055328.29172836,0.0,1.0
2000-06-02,41.38,41.5,40.0,40.0,1217200,30.5528585301106,30.641460343151,29.5339376801456,29.5339376801456,1648544.14359826,0.0,1.0
2000-06-05,43.56,44.38,41.38,41.5,969400,32.1624581336785,32.7679038561215,30.5528585301106,30.641460343151,1312930.24384173,0.0,1.0
2000-06-06,43.5,44.88,42.63,43.81,1113900,32.1181572271583,33.1370780771233,31.4757940826151,32.3470452441794,1508637.29999516,0.0,1.0
2000-06-07,42.44,43.5,41.5,43.31,300100,31.3355078786344,32.1181572271583,30.641460343151,31.9778710231776,406447.664717252,0.0,1.0
2000-06-08,41.81,43.0,41.75,42.19,107300,30.8703483601721,31.7489830061565,30.8260474536519,31.1509207681335,145324.339967215,0.0,1.0
2000-06-09,41.75,42.75,41.38,42.06,130600,30.8260474536519,31.5643958956556,30.5528585301106,31.0549354706731,176881.256288148,0.0,1.0
2000-06-12,41.0,41.75,40.5,41.63,462600,30.2722861221492,30.8260474536519,29.9031119011474,30.7374456406115,626533.454509165,0.0,1.0
2000-06-13,40.69,41.25,39.25,41.25,488900,30.0433981051281,30.4568732326501,28.9801763486428,30.4568732326501,662153.493103179,0.0,1.0
2000-06-14,41.19,41.38,40.75,40.88,471400,30.4125723261299,30.5528585301106,30.0876990116483,30.1836843091088,638451.946510204,0.0,1.0
2000-06-15,42.0,42.38,40.13,41.19,324700,31.0106345641528,31.2912069721142,29.629922977606,30.4125723261299,439765.26735652,0.0,1.0
2000-06-16,41.94,42.5,41.0,42.5,454600,30.9663336576326,31.3798087851547,30.2722861221492,31.3798087851547,615698.461780948,0.0,1.0
2000-06-19,41.31,41.69,40.69,41.69,221200,30.5011741391703,30.7817465471317,30.0433981051281,30.7817465471317,299587.548935209,0.0,1.0
2000-06-20,41.63,42.81,41.5,41.88,287400,30.7374456406115,31.6086968021758,30.641460343151,30.9220327511124,389247.113761206,0.0,1.0
2000-06-21,42.5,43.88,41.88,41.88,280300,31.3798087851547,32.3987296351197,30.9220327511124,30.9220327511124,379631.057714913,0.0,1.0
2000-06-22,41.25,41.5,41.25,41.25,3335800,30.4568732326501,30.641460343151,30.4568732326501,30.4568732326501,4517921.09284841,0.0,1.0
2000-06-23,41.0,41.81,40.63,41.44,786000,30.2722861221492,30.8703483601721,29.9990971986078,30.5971594366308,1064538.03554735,0.0,1.0
2000-06-26,41.06,41.56,40.0,40.75,723100,30.3165870286694,30.6857612496712,29.5339376801456,30.0876990116483,979347.905221742,0.0,1.0
2000-06-27,40.88,41.38,40.5,41.25,876700,30.1836843091088,30.5528585301106,29.9031119011474,30.4568732326501,1187379.76560351,0.0,1.0
2000-06-28,40.88,41.13,40.13,40.63,774500,30.1836843091088,30.3682714196097,29.629922977606,29.9990971986078,1048962.73350054,0.0,1.0
2000-06-29,41.19,41.38,40.75,41.0,453100,30.4125723261299,30.5528585301106,30.0876990116483,30.2722861221492,613666.900644407,0.0,1.0
2000-06-30,41.69,42.38,41.19,41.19,987900,30.7817465471317,31.2912069721142,30.4125723261299,30.4125723261299,1337986.16452573,0.0,1.0
2000-07-03,42.0,42.25,41.81,41.88,260900,31.0106345641528,31.1952216746537,30.8703483601721,30.9220327511124,353356.200348987,0.0,1.0
2000-07-05,42.06,43.31,41.38,42.25,1344600,31.0549354706731,31.9778710231776,30.5528585301106,31.1952216746537,1821091.40279512,0.0,1.0
2000-07-06,42.63,42.88,41.69,42.06,1269800,31.4757940826151,31.660381193116,30.7817465471317,31.0549354706731,1719784.22078629,0.0,1.0
2000-07-07,43.75,44.19,42.88,42.88,1517600,32.3027443376592,32.6276176521408,31.660381193116,31.660381193116,2055398.12054282,0.0,1.0
2000-07-10,46.5,46.63,43.63,43.63,1448800,34.3332025531692,34.4291878506297,32.2141425246188,32.2141425246188,1962217.18308015,0.0,1.0
2000-07-11,46.0,47.13,45.75,46.75,882700,33.9640283321674,34.7983620716315,33.7794412216665,34.5177896636701,1195506.01014968,0.0,1.0
2000-07-12,47.44,47.63,46.25,46.25,962100,35.0272500886526,35.1675362926333,34.1486154426683,34.1486154426683,1303043.31297723,0.0,1.0
2000-07-13,46.5,47.5,46.25,47.31,1340400,34.3332025531692,35.0715509951728,34.1486154426683,34.9312647911922,1815403.03161281,0.0,1.0
2000-07-14,45.75,46.5,45.56,46.38,586700,33.7794412216665,34.3332025531692,33.6391550176858,34.2446007401288,794611.279205636,0.0,1.0
2000-07-17,44.13,45.94,43.75,45.75,1640900,32.5833167456206,33.9197274256472,32.3027443376592,33.7794412216665,2222392.44596647,0.0,1.0
2000-07-18,44.5,44.75,43.25,44.38,635700,32.8565056691619,33.0410927796628,31.9335701166574,32.7679038561215,860975.609665968,0.0,1.0
2000-07-19,44.5,45.25,44.25,44.25,444700,32.8565056691619,33.4102670006647,32.671918558661,32.671918558661,602290.15827978,0.0,1.0
2000-07-20,45.13,45.38,44.38,44.5,749700,33.3216651876242,33.5062522981251,32.7679038561215,32.8565056691619,1015374.25604306,0.0,1.0
2000-07-21,44.63,45.13,44.5,45.0,937400,32.9524909666224,33.3216651876242,32.8565056691619,33.2256798901638,1269590.27292886,0.0,1.0
2000-07-24,46.38,47.0,44.63,44.63,711600,34.2446007401288,34.702376774171,32.9524909666224,32.9524909666224,963772.603174928,0.0,1.0
2000-07-25,45.38,46.94,44.69,46.63,292900,33.5062522981251,34.6580758676508,32.9967918731426,34.4291878506297,396696.171261856,0.0,1.0
2000-07-26,44.63,45.38,42.38,45.38,991900,32.9524909666224,33.5062522981251,31.2912069721142,33.5062522981251,1343403.66088984,0.0,1.0
2000-07-27,43.63,44.63,42.0,44.63,664100,32.2141425246188,32.9524909666224,31.0106345641528,32.9524909666224,899439.833851138,0.0,1.0
2000-07-28,41.81,43.56,41.5,43.5,530300,30.8703483601721,32.1624581336785,30.641460343151,32.1181572271583,718224.580471705,0.0,1.0
2000-07-31,42.88,43.63,42.06,42.06,475600,31.660381193116,32.2141425246188,31.0549354706731,31.0549354706731,644140.317692519,0.0,1.0
2000-08-01,42.94,43.63,42.63,43.0,251400,31.7046820996363,32.2141425246188,31.4757940826151,31.7489830061565,340489.646484228,0.0,1.0
2000-08-02,43.13,43.31,42.81,42.94,871000,31.8449683036169,31.9778710231776,31.6086968021758,31.7046820996363,1179659.83328466,0.0,1.0
2000-08-03,43.44,43.5,41.75,42.38,550100,32.0738563206381,32.1181572271583,30.8260474536519,31.2912069721142,745041.187474041,0.0,1.0
2000-08-04,44.81,45.13,43.5,43.69,528500,33.0853936861831,33.3216651876242,32.1181572271583,32.258443431139,715786.707107854,0.0,1.0
2000-08-07,44.38,44.94,44.0,44.69,361500,32.7679038561215,33.1813789836435,32.4873314481601,32.9967918731426,489606.233906319,0.0,1.0
2000-08-08,43.69,44.38,42.63,43.0,768600,32.258443431139,32.7679038561215,31.4757940826151,31.7489830061565,1040971.92636348,0.0,1.0
2000-08-09,43.56,44.0,43.5,43.88,1309700,32.1624581336785,32.4873314481601,32.1181572271583,32.3987296351197,1773823.74701828,0.0,1.0
2000-08-10,41.88,43.5,41.5,43.5,661600,30.9220327511124,32.1181572271583,30.641460343151,32.1181572271583,896053.898623571,0.0,1.0
2000-08-11,41.88,42.25,41.44,41.88,314700,30.9220327511124,31.1952216746537,30.5971594366308,30.9220327511124,426221.526446248,0.0,1.0
2000-08-14,42.75,43.0,41.88,42.0,612000,31.5643958956556,31.7489830061565,30.9220327511124,31.0106345641528,828876.943708622,0.0,1.0
2000-08-15,43.0,43.06,42.31,42.88,492700,31.7489830061565,31.7932839126767,31.239522581174,31.660381193116,667300.114649082,0.0,1.0
2000-08-16,43.19,43.63,43.0,43.06,1253900,31.8892692101372,32.2141425246188,31.7489830061565,31.7932839126767,1698249.67273896,0.0,1.0
2000-08-17,42.56,43.38,42.19,43.25,367000,31.4241096916749,32.0295554141179,31.1509207681335,31.9335701166574,497055.291406968,0.0,1.0
2000-08-18,45.5,46.0,42.75,42.75,1378200,33.5948541111656,33.9640283321674,31.5643958956556,31.5643958956556,1866598.37225363,0.0,1.0
2000-08-21,44.88,45.81,44.44,45.75,525500,33.1370780771233,33.8237421281867,32.8122047626417,33.7794412216665,711723.584834774,0.0,1.0
2000-08-22,42.5,44.81,42.5,44.75,689900,31.3798087851547,33.0853936861831,31.3798087851547,33.0410927796628,934382.685399638,0.0,1.0
2000-08-23,43.56,44.0,42.69,43.0,565400,32.1624581336785,32.4873314481601,31.5200949891353,31.7489830061565,765763.111066758,0.0,1.0
2000-08-24,43.19,43.69,43.19,43.5,700600,31.8892692101372,32.258443431139,31.8892692101372,32.1181572271583,948874.488173629,0.0,1.0
2000-08-25,43.31,43.88,43.13,43.19,579500,31.9778710231776,32.3987296351197,31.8449683036169,31.8892692101372,784859.785750241,0.0,1.0
2000-08-28,40.75,43.31,40.5,43.25,1913900,30.0876990116483,31.9778710231776,29.9031119011474,31.9335701166574,2592136.57281689,0.0,1.0
2000-08-29,41.0,41.5,39.0,40.75,1881700,30.2722861221492,30.641460343151,28.7955892381419,30.0876990116483,2548525.72708581,0.0,1.0
2000-08-30,38.31,40.69,38.31,40.56,1757100,28.2861288131594,30.0433981051281,28.2861288131594,29.9474128076676,2379770.71534383,0.0,1.0
2000-08-31,36.38,38.13,34.0,37.88,6530000,26.8611163200924,28.1532260935988,25.1038470281237,27.9686389830978,8844062.81440737,0.0,1.0
2000-09-01,37.88,38.5,35.81,36.56,2217500,27.9686389830978,28.4264150171401,26.4402577081503,26.994019039653,3003324.54685274,0.0,1.0
2000-09-05,36.63,37.5,36.0,37.5,1234000,27.0457034305933,27.6880665751365,26.580543912131,27.6880665751365,1671297.62832752,0.0,1.0
2000-09-06,37.81,38.38,36.38,36.38,1317400,27.9169545921576,28.3378132040997,26.8611163200924,26.8611163200924,1784252.42751918,0.0,1.0
2000-09-07,37.69,38.0,37.06,37.5,1804700,27.8283527791172,28.0572407961383,27.3631932606549,27.6880665751365,2444238.92207672,0.0,1.0
2000-09-08,37.38,37.81,36.31,37.69,861700,27.599464762096,27.9169545921576,26.8094319291521,27.8283527791172,1167064.15423811,0.0,1.0
2000-09-11,37.25,37.56,37.0,37.56,798200,27.5034794646356,27.7323674816567,27.3188923541346,27.7323674816567,1081061.39945788,0.0,1.0
2000-09-12,36.38,37.5,36.38,37.25,1466200,26.8611163200924,27.6880665751365,26.8611163200924,27.5034794646356,1985783.29226402,0.0,1.0
2000-09-13,35.63,36.63,35.13,36.5,661500,26.3073549885897,27.0457034305933,25.9381807675878,26.9497181331328,895918.461214466,0.0,1.0
2000-09-14,36.0,36.25,35.25,35.63,515600,26.580543912131,26.7651310226319,26.0267825806283,26.3073549885897,698315.281333605,0.0,1.0
2000-09-15,35.19,36.38,34.56,36.25,729100,25.9824816741081,26.8611163200924,25.5173221556458,26.7651310226319,987474.149767902,0.0,1.0
2000-09-18,33.94,35.19,33.13,35.19,620000,25.0595461216035,25.9824816741081,24.4614838835806,25.9824816741081,839711.936436841,0.0,1.0
2000-09-19,34.0,34.75,33.75,34.0,606600,25.1038470281237,25.6576083596265,24.9192599176228,25.1038470281237,821563.323617078,0.0,1.0
2000-09-20,33.0,34.0,32.25,33.5,1508500,24.3654985861201,25.1038470281237,23.8117372546174,24.7346728071219,2043073.31631447,0.0,1.0
2000-09-21,30.63,33.31,27.63,33.25,3926400,22.6156127785715,24.5943866031412,20.4005674525605,24.550085696621,5317814.43100904,0.0,1.0
2000-09-22,31.0,31.38,30.0,30.0,1454200,22.8888017021128,23.1693741100742,22.1504532601092,22.1504532601092,1969530.8031717,0.0,1.0
2000-09-25,33.63,33.88,31.75,31.75,1121200,24.8306581045824,25.0152452150833,23.4425630336155,23.4425630336155,1518524.23085965,0.0,1.0
2000-09-26,33.0,33.5,32.5,33.31,1007400,24.3654985861201,24.7346728071219,23.9963243651183,24.5943866031412,1364396.45930076,0.0,1.0
2000-09-27,35.0,35.25,32.75,33.13,1722400,25.8421954701274,26.0267825806283,24.1809114756192,24.4614838835806,2332773.93438518,0.0,1.0
2000-09-28,36.88,38.0,34.63,35.0,1404600,27.2302905410942,28.0572407961383,25.569006546586,25.8421954701274,1902353.84825675,0.0,1.0
2000-09-29,37.69,38.06,35.44,36.88,1960700,27.8283527791172,28.1015417026585,26.167068784609,27.2302905410942,2655521.28027695,0.0,1.0
2000-10-02,37.63,38.63,37.0,37.69,942600,27.7840518725969,28.5224003146006,27.3188923541346,27.8283527791172,1276633.0182022,0.0,1.0
2000-10-03,37.88,38.25,37.38,38.0,620600,27.9686389830978,28.2418279066392,27.599464762096,28.0572407961383,840524.560891458,0.0,1.0
2000-10-04,37.75,37.75,35.13,37.63,798500,27.8726536856374,27.8726536856374,25.9381807675878,27.7840518725969,1081467.71168519,0.0,1.0
2000-10-05,36.88,37.75,36.0,37.38,764500,27.2302905410942,27.8726536856374,26.580543912131,27.599464762096,1035418.99259027,0.0,1.0
2000-10-06,35.0,36.13,34.5,36.0,601000,25.8421954701274,26.6765292095915,25.4730212491255,26.580543912131,813978.828707323,0.0,1.0
2000-10-09,35.63,35.88,33.0,35.0,564200,26.3073549885897,26.4919420990906,24.3654985861201,25.8421954701274,764137.862157524,0.0,1.0
2000-10-10,36.5,36.63,34.88,35.38,733500,26.9497181331328,27.0457034305933,25.7535936570869,26.1227678780887,993433.395768424,0.0,1.0
2000-10-11,35.56,35.75,34.63,35.0,632200,26.2556705976494,26.3959568016301,25.569006546586,25.8421954701274,856235.300347372,0.0,1.0
2000-10-12,34.81,37.13,34.25,35.75,1402500,25.7019092661467,27.4148776515951,25.2884341386246,26.3959568016301,1899509.66266559,0.0,1.0
2000-10-13,37.13,37.13,34.69,34.88,1106600,27.4148776515951,27.4148776515951,25.6133074531062,25.7535936570869,1498750.36913066,0.0,1.0
2000-10-16,38.5,38.88,36.75,37.13,755100,28.4264150171401,28.7069874251015,27.1343052436337,27.4148776515951,1022687.87613461,0.0,1.0
2000-10-17,36.31,38.5,35.75,38.5,1760600,26.8094319291521,28.4264150171401,26.3959568016301,28.4264150171401,2384511.02466242,0.0,1.0
2000-10-18,34.0,35.75,32.0,35.75,1713100,25.1038470281237,26.3959568016301,23.6271501441164,26.3959568016301,2320178.25533863,0.0,1.0
2000-10-19,35.88,35.88,34.69,35.0,1439700,26.4919420990906,26.4919420990906,25.6133074531062,25.8421954701274,1949892.3788518,0.0,1.0
2000-10-20,35.88,36.0,35.19,35.88,944100,26.4919420990906,26.580543912131,25.9824816741081,26.4919420990906,1278664.57933874,0.0,1.0
2000-10-23,35.25,35.69,35.0,35.63,680500,26.0267825806283,26.3516558951099,25.8421954701274,26.3073549885897,921651.568943983,0.0,1.0
2000-10-24,34.94,35.25,34.88,35.0,840900,25.7978945636071,26.0267825806283,25.7535936570869,25.8421954701274,1138893.17314474,0.0,1.0
2000-10-25,33.75,34.69,33.25,34.69,507600,24.9192599176228,25.6133074531062,24.550085696621,25.6133074531062,687480.288605388,0.0,1.0
2000-10-26,32.0,33.88,31.25,33.5,1056800,23.6271501441164,25.0152452150833,23.0733888126137,24.7346728071219,1431302.53939751,0.0,1.0
2000-10-27,37.38,38.0,32.25,32.38,2739700,27.599464762096,28.0572407961383,23.8117372546174,23.9077225520778,3710578.69718712,0.0,1.0
2000-10-30,39.0,39.0,37.38,37.75,1377900,28.7955892381419,28.7955892381419,27.599464762096,27.8726536856374,1866192.06002633,0.0,1.0
2000-10-31,40.94,41.38,39.0,39.0,1329900,30.227985215629,30.5528585301106,28.7955892381419,28.7955892381419,1801182.10365702,0.0,1.0
2000-11-01,41.0,42.19,40.63,40.69,1264000,30.2722861221492,31.1509207681335,29.9990971986078,30.0433981051281,1711928.85105833,0.0,1.0
2000-11-02,42.13,42.44,41.25,41.5,1335800,31.1066198616133,31.3355078786344,30.4568732326501,30.641460343151,1809172.91079408,0.0,1.0
2000-11-03,41.88,42.13,40.38,42.13,383200,30.9220327511124,31.1066198616133,29.8145100881069,31.1066198616133,518996.151681609,0.0,1.0
2000-11-06,41.06,41.94,40.13,41.81,557500,30.3165870286694,30.9663336576326,29.629922977606,30.8703483601721,755063.555747643,0.0,1.0
2000-11-07,39.25,41.31,38.88,41.31,861800,28.9801763486428,30.5011741391703,28.7069874251015,30.5011741391703,1167199.59164721,0.0,1.0
2000-11-08,40.44,41.0,39.63,39.63,472800,29.8588109946272,30.2722861221492,29.2607487566042,29.2607487566042,640348.070237641,0.0,1.0
2000-11-09,39.13,39.19,37.63,38.75,973700,28.8915745356024,28.9358754421226,27.7840518725969,28.611002127641,1318754.05243315,0.0,1.0
2000-11-10,38.63,38.81,38.0,38.75,436900,28.5224003146006,28.6553030341612,28.0572407961383,28.611002127641,591726.040369767,0.0,1.0
2000-11-13,37.0,38.63,36.25,38.5,1275800,27.3188923541346,28.5224003146006,26.7651310226319,28.4264150171401,1727910.46533246,0.0,1.0
2000-11-14,38.0,39.38,37.56,38.25,406000,28.0572407961383,29.0761616461033,27.7323674816567,28.2418279066392,549875.880957028,0.0,1.0
2000-11-15,40.81,40.88,37.63,38.0,692500,30.1319999181685,30.1836843091088,27.7840518725969,28.0572407961383,937904.05803631,0.0,1.0
2000-11-16,38.19,40.63,38.13,40.63,883100,28.197527000119,29.9990971986078,28.1532260935988,29.9990971986078,1196047.75978609,0.0,1.0
2000-11-17,36.19,38.25,35.63,38.25,562700,26.7208301161117,28.2418279066392,26.3073549885897,28.2418279066392,762106.301020984,0.0,1.0
2000-11-20,33.81,36.19,33.13,36.19,780300,24.963560824143,26.7208301161117,24.4614838835806,26.7208301161117,1056818.1032285,0.0,1.0
2000-11-21,33.0,34.63,32.13,34.0,704800,24.3654985861201,25.569006546586,23.7231354415769,25.1038470281237,954562.859355944,0.0,1.0
2000-11-22,31.88,32.75,30.75,32.5,1139600,23.538548331076,24.1809114756192,22.7042145916119,23.9963243651183,1543444.71413455,0.0,1.0
2000-11-24,33.5,33.5,32.31,32.5,338100,24.7346728071219,24.7346728071219,23.8560381611376,23.9963243651183,457913.880176284,0.0,1.0
2000-11-27,34.56,36.06,33.63,36.0,589200,25.5173221556458,26.6248448186512,24.8306581045824,26.580543912131,797997.214433203,0.0,1.0
2000-11-28,31.88,34.25,31.75,34.25,481900,23.538548331076,25.2884341386246,23.4425630336155,25.2884341386246,652672.87446599,0.0,1.0
2000-11-29,31.31,32.38,30.5,32.13,304600,23.1176897191339,23.9077225520778,22.519627481111,23.7231354415769,412542.348126874,0.0,1.0
2000-11-30,30.13,30.75,28.75,30.75,926600,22.2464385575696,22.7042145916119,21.2275177076046,22.7042145916119,1254963.03274577,0.0,1.0
2000-12-01,30.69,32.56,30.0,30.0,836600,22.6599136850917,24.0406252716385,22.1504532601092,22.1504532601092,1133069.36455332,0.0,1.0
2000-12-04,30.38,31.13,30.25,30.75,551300,22.4310256680705,22.9847869995733,22.3350403706101,22.7042145916119,746666.436383276,0.0,1.0
2000-12-05,34.75,34.75,30.75,30.75,1109700,25.6576083596265,25.6576083596265,22.7042145916119,22.7042145916119,1502948.92881284,0.0,1.0
2000-12-06,35.06,35.63,33.75,34.75,753400,25.8864963766476,26.3073549885897,24.9192599176228,25.6576083596265,1020385.44017986,0.0,1.0
2000-12-07,33.5,34.25,32.81,33.81,494600,24.7346728071219,25.2884341386246,24.2252123821394,24.963560824143,669873.425422035,0.0,1.0
2000-12-08,38.06,38.44,34.25,34.25,1422600,28.1015417026585,28.3821141106199,25.2884341386246,25.2884341386246,1926732.58189524,0.0,1.0
2000-12-11,38.75,39.13,37.38,38.19,1212500,28.611002127641,28.8915745356024,27.599464762096,28.197527000119,1642178.58537043,0.0,1.0
2000-12-12,39.0,39.38,37.63,38.63,395600,28.7955892381419,29.0761616461033,27.7840518725969,28.5224003146006,535790.390410346,0.0,1.0
2000-12-13,37.56,39.5,37.19,39.38,572900,27.7323674816567,29.1647634591437,27.4591785581153,29.0761616461033,775920.916749461,0.0,1.0
2000-12-14,35.88,37.94,35.56,37.81,587300,26.4919420990906,28.0129398896181,26.2556705976494,27.9169545921576,795423.903660251,0.0,1.0
2000-12-15,35.75,35.75,34.5,35.63,960700,26.3959568016301,26.3959568016301,25.4730212491255,26.3073549885897,1301147.18924979,0.0,1.0
2000-12-18,34.94,35.56,34.63,35.5,434500,25.7978945636071,26.2556705976494,25.569006546586,26.2113696911292,588475.542551303,0.0,1.0
2000-12-19,33.69,35.0,33.13,35.0,509400,24.8749590111026,25.8421954701274,24.4614838835806,25.8421954701274,689918.161969236,0.0,1.0
2000-12-20,35.0,35.0,30.5,32.38,1656600,25.8421954701274,25.8421954701274,22.519627481111,23.9077225520778,2243656.11919559,0.0,1.0
2000-12-21,33.75,34.69,32.25,34.63,683100,24.9192599176228,25.6133074531062,23.8117372546174,25.569006546586,925172.941580655,0.0,1.0
2000-12-22,35.13,35.94,33.56,33.63,562700,25.9381807675878,26.5362430056108,24.7789737136421,24.8306581045824,762106.301020985,0.0,1.0
2000-12-26,35.69,35.81,34.38,35.19,480100,26.3516558951099,26.4402577081503,25.3844194360851,25.9824816741081,650235.00110214,0.0,1.0
2000-12-27,36.25,36.5,35.38,35.94,569500,26.7651310226319,26.9497181331328,26.1227678780887,26.5362430056108,771316.044839969,0.0,1.0
2000-12-28,37.31,37.44,36.06,36.25,375000,27.5477803711558,27.6437656686162,26.6248448186512,26.7651310226319,507890.284135185,0.0,1.0
2000-12-29,37.88,38.0,37.5,37.5,1007600,27.9686389830978,28.0572407961383,27.6880665751365,27.6880665751365,1364667.33411897,0.0,1.0
2001-01-02,36.25,37.88,36.19,37.88,1140900,26.7651310226319,27.9686389830978,26.7208301161117,27.9686389830978,1545205.40045289,0.0,1.0
2001-01-03,39.06,39.06,35.88,36.13,1206900,28.8398901446621,28.8398901446621,26.4919420990906,26.6765292095915,1634594.09046068,0.0,1.0
2001-01-04,39.56,41.5,38.94,39.06,1027400,29.209064365664,30.641460343151,28.7512883316217,28.8398901446621,1391483.9411213,0.0,1.0
2001-01-05,36.13,37.25,33.0,37.25,2448900,26.6765292095915,27.5034794646356,24.3654985861201,27.5034794646356,3316726.71151641,0.0,1.0
2001-01-08,36.06,36.25,35.31,36.25,514800,26.6248448186512,26.7651310226319,26.0710834871485,26.7651310226319,697231.782060784,0.0,1.0
2001-01-09,35.63,36.19,34.44,36.06,673200,26.3073549885897,26.7208301161117,25.4287203426053,26.6248448186512,911764.638079484,0.0,1.0
2001-01-10,37.19,37.88,34.25,35.38,495800,27.4591785581153,27.9686389830978,25.2884341386246,26.1227678780887,671498.674331268,0.0,1.0
2001-01-11,41.0,41.5,37.13,37.25,3022000,30.2722861221492,30.641460343151,27.4148776515951,27.5034794646356,4092918.50308408,0.0,1.0
2001-01-12,40.0,41.0,38.94,41.0,1056800,29.5339376801456,30.2722861221492,28.7512883316217,30.2722861221492,1431302.5393975,0.0,1.0
2001-01-16,38.13,40.13,37.5,40.0,1305200,28.1532260935988,29.629922977606,27.6880665751365,29.5339376801456,1767729.06360865,0.0,1.0
2001-01-17,39.25,39.81,38.44,38.88,1289800,28.9801763486428,29.3936514761649,28.3821141106199,28.7069874251015,1746871.70260684,0.0,1.0
2001-01-18,36.25,36.56,35.88,36.25,6455300,26.7651310226319,26.994019039653,26.4919420990906,26.7651310226319,8742891.06980765,0.0,1.0
2001-01-19,35.94,36.69,35.38,36.63,2075600,26.5362430056108,27.0900043371135,26.1227678780887,27.0457034305933,2811138.86333598,0.0,1.0
2001-01-22,35.06,35.94,34.5,35.94,1126000,25.8864963766476,26.5362430056108,25.4730212491255,26.5362430056108,1525025.22649658,0.0,1.0
2001-01-23,36.19,36.5,35.38,35.38,3558000,26.7208301161117,26.9497181331328,26.1227678780887,26.1227678780887,4818863.01587464,0.0,1.0
2001-01-24,35.38,36.5,35.13,36.25,1414900,26.1227678780887,26.9497181331328,25.9381807675878,26.7651310226319,1916303.90139434,0.0,1.0
2001-01-25,36.13,36.13,34.63,35.56,1087700,26.6765292095915,26.6765292095915,25.569006546586,26.2556705976494,1473152.69881024,0.0,1.0
2001-01-26,36.63,36.88,34.75,35.88,3127000,27.0457034305933,27.2302905410942,25.6576083596265,26.4919420990906,4235127.78264194,0.0,1.0
2001-01-29,36.15,36.6,36.0,36.42,679600,26.6912961784315,27.0235529773332,26.580543912131,26.8906502577725,920432.632262061,0.0,1.0
2001-01-30,36.35,36.52,36.2,36.39,579600,26.8389658668323,26.9644851019729,26.7282136005317,26.8684998045124,784995.223159343,0.0,1.0
2001-01-31,36.2,36.63,34.75,36.5,1626500,26.7282136005317,27.0457034305933,25.6576083596265,26.9497181331328,2202889.45905568,0.0,1.0
2001-02-01,36.98,37.25,36.15,36.4,1046100,27.3041253852946,27.5034794646356,26.6912961784315,26.8758832889325,1416810.73662351,0.0,1.0
2001-02-02,35.33,37.02,35.13,37.0,443900,26.0858504559886,27.3336593229747,25.9381807675878,27.3188923541346,601206.659006956,0.0,1.0
2001-02-05,35.08,35.25,34.25,35.25,874500,25.9012633454877,26.0267825806283,25.2884341386246,26.0267825806283,1184400.14260325,0.0,1.0
2001-02-06,36.2,36.4,35.15,35.15,707700,26.7282136005317,26.8758832889325,25.9529477364279,25.9529477364279,958490.544219924,0.0,1.0
2001-02-07,35.59,36.2,35.4,36.2,837900,26.2778210509095,26.7282136005317,26.1375348469288,26.7282136005317,1134830.05087166,0.0,1.0
2001-02-08,34.51,35.65,34.3,35.55,900800,25.4804047335456,26.3221219574297,25.3253515607248,26.2482871132294,1220020.18119727,0.0,1.0
2001-02-09,33.09,34.2,32.3,34.0,1541600,24.4319499459004,25.2515167165245,23.8486546767175,25.1038470281237,2087903.09872747,0.0,1.0
2001-02-12,32.93,33.57,32.4,33.1,759800,24.3138141951798,24.7863571980622,23.9224895209179,24.4393334303204,1029053.43436244,0.0,1.0
2001-02-13,33.14,34.07,33.0,33.0,1335800,24.4688673680006,25.155531419064,24.3654985861201,24.3654985861201,1809172.91079408,0.0,1.0
2001-02-14,32.95,33.14,32.67,33.05,311600,24.3285811640199,24.4688673680006,24.1218436002589,24.4024160082203,422022.966764064,0.0,1.0
2001-02-15,34.05,34.5,33.25,33.25,766000,25.1407644502239,25.4730212491255,24.550085696621,24.550085696621,1037450.55372681,0.0,1.0
2001-02-16,33.0,34.0,32.8,33.7,579800,24.3654985861201,25.1038470281237,24.2178288977194,24.8823424955226,785266.097977548,0.0,1.0
2001-02-20,32.11,34.5,31.78,33.75,913900,23.7083684727368,25.4730212491255,23.4647134868756,24.9192599176228,1237762.48178973,0.0,1.0
2001-02-21,32.2,32.9,32.0,32.11,570800,23.7748198325172,24.2916637419197,23.6271501441164,23.7083684727368,773076.731158304,0.0,1.0
2001-02-22,31.27,32.08,30.45,32.08,812600,23.0881557814538,23.6862180194767,22.4827100590108,23.6862180194767,1100564.38636867,0.0,1.0
2001-02-23,29.63,30.8,28.29,30.8,1336800,21.8772643365678,22.7411320137121,20.8878774242829,22.7411320137121,1810527.28488511,0.0,1.0
2001-02-26,31.7,31.7,30.35,30.5,653000,23.4056456115154,23.4056456115154,22.4088752148104,22.519627481111,884406.281440735,0.0,1.0
2001-02-27,29.2,31.65,28.6,31.53,1106900,21.5597745065063,23.3687281894152,21.1167654413041,23.2801263763747,1499156.68135796,0.0,1.0
2001-02-28,28.94,30.15,28.93,29.2,1458800,21.3678039115853,22.2612055264097,21.3604204271653,21.5597745065063,1975760.92399043,0.0,1.0
2001-03-01,27.75,28.6,27.12,28.35,1659100,20.489169265601,21.1167654413041,20.0240097471387,20.9321783308032,2247042.05442316,0.0,1.0
2001-03-02,27.7,28.0,27.3,27.35,1486300,20.4522518435008,20.6737563761019,20.1569124666993,20.1938298887995,2013006.21149367,0.0,1.0
2001-03-05,27.6,28.14,27.35,28.1,985400,20.3784169993004,20.7771251579824,20.1938298887995,20.7475912203023,1334600.22929817,0.0,1.0
2001-03-06,28.41,28.75,27.6,27.75,2571100,20.9764792373234,21.2275177076046,20.3784169993004,20.489169265601,3482231.22543993,0.0,1.0
2001-03-07,27.9,28.95,27.79,28.75,1065400,20.5999215319015,21.3751873960053,20.5187032032811,21.2275177076046,1442950.15658034,0.0,1.0
2001-03-08,27.55,27.9,26.95,27.85,619300,20.3414995772003,20.5999215319015,19.8984905119981,20.5630041098013,838763.87457312,0.0,1.0
2001-03-09,26.47,27.46,26.05,27.4,846200,19.5440832598363,20.2750482174199,19.2339769141948,20.2307473108997,1146071.35582719,0.0,1.0
2001-03-12,24.1,25.97,23.55,25.75,1557100,17.7941974522877,19.1749090388345,17.3881058091857,19.0124723815937,2108895.89713839,0.0,1.0
2001-03-13,22.69,24.1,22.0,24.1,4181200,16.7531261490626,17.7941974522877,16.2436657240801,17.7941974522877,5662908.94940276,0.0,1.0
2001-03-14,22.0,23.2,21.55,21.85,2562300,16.2436657240801,17.1296838544844,15.9114089251784,16.1329134577795,3470312.73343889,0.0,1.0
2001-03-15,21.79,23.2,21.7,23.0,2839100,16.0886125512593,17.1296838544844,16.022161191479,16.9820141660837,3845203.48183521,0.0,1.0
2001-03-16,21.1,22.2,21.1,22.0,1349000,15.5791521262768,16.3913354124808,15.5791521262768,16.2436657240801,1827050.64879564,0.0,1.0
2001-03-19,21.2,21.75,20.45,21.75,2396100,15.6529869704771,16.0590786135791,15.0992256389744,16.0590786135791,3245215.75951019,0.0,1.0
2001-03-20,20.75,21.7,20.75,21.48,1255700,15.3207301715755,16.022161191479,15.3207301715755,15.8597245342382,1700687.54610281,0.0,1.0
2001-03-21,20.37,21.18,20.25,21.0,1206200,15.0401577636141,15.6382200016371,14.9515559505737,15.5053172820764,1633646.02859697,0.0,1.0
2001-03-22,19.45,20.65,18.75,20.4,1697400,14.3608771969708,15.2468953273751,13.8440332875682,15.0623082168742,2298914.5821095,0.0,1.0
2001-03-23,20.15,20.45,19.3,19.3,1263500,14.8777211063733,15.0992256389744,14.2501249306702,14.2501249306702,1711251.66401282,0.0,1.0
2001-03-26,20.25,21.0,20.0,20.25,1072900,14.9515559505737,15.5053172820764,14.7669688400728,14.9515559505737,1453107.96226304,0.0,1.0
2001-03-27,21.5,21.5,20.1,20.15,1235000,15.8744915030782,15.8744915030782,14.8408036842731,14.8777211063733,1672652.00241855,0.0,1.0
2001-03-28,20.21,21.0,20.08,21.0,1225400,14.9220220128935,15.5053172820764,14.8260367154331,15.5053172820764,1659650.01114469,0.0,1.0
2001-03-29,19.25,20.6,19.1,20.22,1413000,14.21320750857,15.209977905275,14.1024552422695,14.9294054973136,1913730.59062139,0.0,1.0
2001-03-30,18.5,19.25,17.7,19.15,3086400,13.6594461770673,14.21320750857,13.0687674234644,14.1393726643697,4180140.19454624,0.0,1.0
2001-04-02,18.41,19.0,18.0,19.0,870300,13.592994817287,14.0286203980691,13.2902719560655,14.0286203980691,1178711.77142094,0.0,1.0
2001-04-03,14.45,17.3,14.27,17.1,4033400,10.6691349869526,12.773428046663,10.5362322673919,12.6257583582622,5462732.45874895,0.0,1.0
2001-04-04,14.51,15.4,14.2,14.55,3900400,10.7134358934728,11.370566006856,10.4845478764517,10.7429698311529,5282600.70464234,0.0,1.0
2001-04-05,16.99,17.0,15.05,15.5,2217700,12.5445400296418,12.5519235140619,11.1121440521548,11.4444008510564,3003595.42167094,0.0,1.0
2001-04-06,14.95,16.15,14.92,16.15,2070500,11.0383092079544,11.9243273383588,11.0161587546943,11.9243273383588,2804231.55547174,0.0,1.0
2001-04-09,15.4,15.65,15.0,15.02,1280700,11.370566006856,11.5551531173569,11.0752266300546,11.0899935988947,1734546.89837849,0.0,1.0
2001-04-10,17.0,17.9,16.06,16.15,3371300,12.5519235140619,13.2164371118651,11.8578759785784,11.9243273383588,4566001.37307986,0.0,1.0
2001-04-11,18.15,19.02,18.05,18.6,2269700,13.401024222366,14.0433873669092,13.3271893781657,13.7332810212677,3074022.87440436,0.0,1.0
2001-04-12,20.54,20.65,18.15,18.15,2817900,15.1656769987547,15.2468953273751,13.401024222366,13.401024222366,3816490.75110545,0.0,1.0
2001-04-16,20.3,20.88,19.84,20.4,1481000,14.9884733726739,15.416715469036,14.6488330893522,15.0623082168742,2005828.02881122,0.0,1.0
2001-04-17,23.1,23.6,20.31,20.31,2411600,17.0558490102841,17.4250232312859,14.9958568570939,14.9958568570939,3266208.5579211,0.0,1.0
2001-04-18,25.18,26.49,24.27,24.35,2699800,18.5916137696516,19.5588502286764,17.9197166874283,17.9787845627886,3656539.17095514,0.0,1.0
2001-04-19,26.25,26.48,24.7,25.18,996200,19.3816466025955,19.5514667442564,18.2372065174899,18.5916137696516,1349227.46948126,0.0,1.0
2001-04-20,26.67,27.0,25.55,26.25,1068500,19.691752948237,19.9354079340983,18.864802693193,19.3816466025955,1447148.71626253,0.0,1.0
2001-04-23,24.91,26.25,24.9,26.25,1002400,18.3922596903106,19.3816466025955,18.3848762058906,19.3816466025955,1357624.58884563,0.0,1.0
2001-04-24,24.6,25.18,24.1,24.5,1042700,18.1633716732895,18.5916137696516,17.7941974522877,18.0895368290892,1412205.86471402,0.0,1.0
2001-04-25,24.81,25.25,24.4,24.4,841100,18.3184248461103,18.6432981605919,18.0157019848888,18.0157019848888,1139164.04796294,0.0,1.0
2001-04-26,25.44,25.66,24.81,24.81,599200,18.7835843645726,18.9460210218134,18.3184248461103,18.3184248461103,811540.955343475,0.0,1.0
2001-04-27,25.49,25.7,24.8,25.55,429800,18.8205017866728,18.9755549594935,18.3110413616902,18.864802693193,582109.984323473,0.0,1.0
2001-04-30,26.8,26.89,25.8,25.92,881100,19.7877382456975,19.8541896054778,19.0493898036939,19.1379916167343,1193339.01160403,0.0,1.0
2001-05-01,27.53,27.54,26.0,26.8,809300,20.3267326083602,20.3341160927802,19.1970594920946,19.7877382456975,1096094.95186828,0.0,1.0
2001-05-02,27.85,28.75,27.45,27.54,1103900,20.5630041098013,21.2275177076046,20.2676647329999,20.3341160927802,1495093.55908489,0.0,1.0
2001-05-03,27.67,28.0,26.9,27.51,1743200,20.4301013902407,20.6737563761019,19.8615730898979,20.3119656395201,2360944.91547855,0.0,1.0
2001-05-04,28.0,28.2,26.85,26.95,704600,20.6737563761019,20.8214260645026,19.8246556677977,19.8984905119981,954291.984537738,0.0,1.0
2001-05-07,28.0,28.04,27.63,27.95,714800,20.6737563761019,20.703290313782,20.4005674525605,20.6368389540017,968106.600266215,0.0,1.0
2001-05-08,25.96,28.05,25.6,27.88,2544900,19.1675255544145,20.7106737982021,18.9017201152932,20.5851545630615,3446746.62425502,0.0,1.0
2001-05-09,25.4,25.97,24.7,25.96,718200,18.7540504268924,19.1749090388345,18.2372065174899,19.1675255544145,972711.472175709,0.0,1.0
2001-05-10,25.59,26.09,25.53,26.0,527000,18.8943366308731,19.2635108518749,18.8500357243529,19.1970594920946,713755.145971315,0.0,1.0
2001-05-11,25.2,25.5,24.8,25.35,1056900,18.6063807384917,18.8278852710928,18.3110413616902,18.7171330047922,1431437.97680661,0.0,1.0
2001-05-14,24.11,24.99,23.2,24.99,1104200,17.8015809367077,18.4513275656709,17.1296838544844,18.4513275656709,1495499.8713122,0.0,1.0
2001-05-15,23.92,24.18,23.84,24.12,754200,17.661294732727,17.853265327648,17.6022268573668,17.8089644211278,1021468.93945269,0.0,1.0
2001-05-16,24.25,24.45,23.44,23.95,733600,17.9049497185882,18.052619406989,17.3068874805653,17.6834451859871,993568.833177529,0.0,1.0
2001-05-17,26.51,26.9,25.05,25.1,1463700,19.5736171975165,19.8615730898979,18.4956284721912,18.5325458942913,1982397.35703645,0.0,1.0
2001-05-18,26.8,27.48,26.55,27.0,802700,19.7877382456975,20.28981518626,19.6031511351966,19.9354079340983,1087156.0828675,0.0,1.0
2001-05-21,26.5,26.85,26.25,26.85,967900,19.5662337130964,19.8246556677977,19.3816466025955,19.8246556677977,1310898.68270519,0.0,1.0
2001-05-22,26.92,26.96,26.48,26.72,409000,19.876340058738,19.9058739964181,19.5514667442564,19.7286703703372,553939.003230108,0.0,1.0
2001-05-23,25.98,26.71,25.87,26.7,270300,19.1822925232545,19.7212868859172,19.1010741946341,19.7139034014972,366087.316804643,0.0,1.0
2001-05-24,25.86,25.99,25.0,25.97,408900,19.0936907102141,19.1896760076746,18.458711050091,19.1749090388345,553803.565821007,0.0,1.0
2001-05-25,25.8,26.04,24.85,25.86,682500,19.0493898036939,19.2265934297748,18.3479587837904,19.0936907102141,924360.317126038,0.0,1.0
2001-05-29,24.78,25.86,24.2,25.6,649100,18.2962743928502,19.0936907102141,17.8680322964881,18.9017201152932,879124.22248573,0.0,1.0
2001-05-30,23.25,24.54,22.5,24.54,1519000,17.1666012765846,18.1190707667693,16.6128399450819,18.1190707667693,2057294.24427026,0.0,1.0
2001-05-31,24.74,24.89,23.4,23.4,623600,18.26674045517,18.3774927214706,17.2773535428851,17.2773535428851,844587.68316454,0.0,1.0
2001-06-01,25.05,25.11,23.77,24.74,722000,18.4956284721912,18.5399293787114,17.5505424664265,18.26674045517,977858.093721609,0.0,1.0
2001-06-04,24.25,24.95,23.95,24.85,404300,17.9049497185882,18.4217936279908,17.6834451859871,18.3479587837904,547573.445002283,0.0,1.0
2001-06-05,24.51,24.86,24.25,24.3,653900,18.0969203135092,18.3553422682105,17.9049497185882,17.9418671406884,885625.218122661,0.0,1.0
2001-06-06,24.25,24.51,24.1,24.5,402600,17.9049497185882,18.0969203135092,17.7941974522877,18.0895368290892,545271.009047537,0.0,1.0
2001-06-07,24.5,24.5,24.2,24.2,491700,18.0895368290892,18.0895368290892,17.8680322964881,17.8680322964881,665945.740558054,0.0,1.0
2001-06-08,24.39,24.58,24.3,24.55,138700,18.0083185004688,18.1486047044494,17.9418671406884,18.1264542511893,187851.686425467,0.0,1.0
2001-06-11,23.9,24.4,23.52,24.3,380000,17.646527763887,18.0157019848888,17.3659553559256,17.9418671406884,514662.154590321,0.0,1.0
2001-06-12,22.9,23.1,21.8,23.1,1111600,16.9081793218833,17.0558490102841,16.0959960356793,17.0558490102841,1505522.2395858,0.0,1.0
2001-06-13,22.67,23.14,22.66,22.95,817800,16.7383591802225,17.0853829479642,16.7309756958025,16.9450967439835,1107607.13164201,0.0,1.0
2001-06-14,21.57,22.67,21.17,22.67,681600,15.9261758940185,16.7383591802225,15.630836517217,16.7383591802225,923141.380444113,0.0,1.0
2001-06-15,20.91,21.57,20.75,21.57,615500,15.4388659222961,15.9261758940185,15.3207301715755,15.9261758940185,833617.253027218,0.0,1.0
2001-06-18,19.82,20.81,19.6,20.8,1097500,14.6340661205121,15.3650310780957,14.4716294632713,15.3576475936757,1486425.56490231,0.0,1.0
2001-06-19,18.99,20.34,18.69,20.2,1964900,14.0212369136491,15.018007310354,13.799732381048,14.9146385284735,2661209.65145927,0.0,1.0
2001-06-20,19.15,19.2,18.43,18.98,1272300,14.1393726643697,14.1762900864699,13.6077617861271,14.0138534292291,1723170.15601386,0.0,1.0
2001-06-21,18.35,18.65,16.9,18.65,5710900,13.5486939107668,13.7701984433679,12.4780886698615,13.7701984433679,7734694.99644701,0.0,1.0
2001-06-22,18.5,19.08,17.76,18.42,1574800,13.6594461770673,14.0876882734294,13.1130683299846,13.600378301707,2132868.31854958,0.0,1.0
2001-06-25,18.25,18.93,18.24,18.6,802600,13.4748590665664,13.9769360071289,13.4674755821464,13.7332810212677,1087020.6454584,0.0,1.0
2001-06-26,18.46,18.64,18.16,18.2,810600,13.6299122393872,13.7628149589478,13.4084077067861,13.4379416444662,1097855.63818662,0.0,1.0
2001-06-27,18.72,19.0,18.42,18.47,732300,13.8218828343081,14.0286203980691,13.600378301707,13.6372957238072,991808.146859192,0.0,1.0
2001-06-28,18.95,19.5,18.82,18.82,1135700,13.991702975969,14.397794619071,13.8957176785085,13.8957176785085,1538162.65517954,0.0,1.0
2001-06-29,20.67,21.0,18.96,18.96,1782600,15.2616622962152,15.5053172820764,13.999086460389,13.999086460389,2414307.25466502,0.0,1.0
2001-07-02,20.24,20.62,20.17,20.52,1025100,14.9441724661537,15.224744874115,14.8924880752134,15.1509100299147,1388368.88071194,0.0,1.0
2001-07-03,20.1,20.32,19.8,20.0,350100,14.8408036842731,15.0032403415139,14.6192991516721,14.7669688400728,474166.369268611,0.0,1.0
2001-07-05,19.91,20.22,19.72,20.1,847600,14.7005174802925,14.9294054973136,14.5602312763118,14.8408036842731,1147967.47955462,0.0,1.0
2001-07-06,18.42,19.74,18.07,19.68,905500,13.600378301707,14.5749982451518,13.3419563470058,14.5306973386316,1226385.7394251,0.0,1.0
2001-07-09,18.24,18.65,18.21,18.3,1077500,13.4674755821464,13.7701984433679,13.4453251288863,13.5117764886666,1459338.08308176,0.0,1.0
2001-07-10,17.75,18.6,17.71,18.5,1521600,13.1056848455646,13.7332810212677,13.0761509078844,13.6594461770673,2060815.61690693,0.0,1.0
2001-07-11,17.44,17.66,17.26,17.5,676600,12.8767968285435,13.0392334857843,12.7438941089828,12.9210977350637,916369.509988976,0.0,1.0
2001-07-12,18.65,18.8,17.97,18.05,762700,13.7701984433679,13.8809507096684,13.2681215028054,13.3271893781657,1032981.11922641,0.0,1.0
2001-07-13,18.45,18.67,18.2,18.65,745700,13.6225287549671,13.7849654122079,13.4379416444662,13.7701984433679,1009956.75967896,0.0,1.0
2001-07-16,18.15,18.65,18.05,18.53,495900,13.401024222366,13.7701984433679,13.3271893781657,13.6815966303274,671634.111740372,0.0,1.0
2001-07-17,18.6,18.6,17.85,18.0,668700,13.7332810212677,13.7332810212677,13.179519689765,13.2902719560655,905669.954669863,0.0,1.0
2001-07-18,17.98,18.45,17.82,18.42,496200,13.2755049872254,13.6225287549671,13.1573692365048,13.600378301707,672040.423967679,0.0,1.0
2001-07-19,16.82,17.98,16.1,17.98,2053600,12.4190207945012,13.2755049872254,11.8874099162586,13.2755049872254,2781342.63333338,0.0,1.0
2001-07-20,16.94,17.23,16.26,16.72,2232700,12.5076226075416,12.7217436557227,12.0055456669792,12.3451859503008,3023911.03303636,0.0,1.0
2001-07-23,16.88,17.32,16.72,17.25,984300,12.4633217010214,12.788195015503,12.3451859503008,12.7365106245628,1333110.41779804,0.0,1.0
2001-07-24,16.6,16.9,16.51,16.6,936700,12.2565841372604,12.4780886698615,12.1901327774801,12.2565841372604,1268642.21106514,0.0,1.0
2001-07-25,16.98,17.09,16.5,16.8,513800,12.5371565452218,12.6183748738422,12.18274929306,12.4042538256611,695877.407969755,0.0,1.0
2001-07-26,16.68,17.0,16.2,17.0,893200,12.3156520126207,12.5519235140619,11.9612447604589,12.5519235140619,1209726.93810546,0.0,1.0
2001-07-27,17.04,17.07,16.27,16.62,1055800,12.581457451742,12.6036079050021,12.0129291513992,12.2713511061005,1429948.16530648,0.0,1.0
2001-07-30,17.04,17.23,16.8,17.23,719200,12.581457451742,12.7217436557227,12.4042538256611,12.7217436557227,974065.846266736,0.0,1.0
2001-07-31,16.95,17.12,16.9,17.1,2665900,12.5150060919617,12.6405253271023,12.4780886698615,12.6257583582622,3610625.88926931,0.0,1.0
2001-08-01,16.9,17.06,16.85,16.98,878100,12.4780886698615,12.5962244205821,12.4411712477613,12.5371565452218,1189275.88933095,0.0,1.0
2001-08-02,18.6,18.6,17.46,17.5,2833600,13.7332810212677,13.7332810212677,12.8915637973835,12.9210977350637,3837754.42433456,0.0,1.0
2001-08-03,18.76,19.15,18.66,19.15,1228200,13.8514167719883,14.1393726643697,13.7775819277879,14.1393726643697,1663442.25859956,0.0,1.0
2001-08-06,18.35,18.76,18.35,18.76,994900,13.5486939107668,13.8514167719883,13.5486939107668,13.8514167719883,1347466.78316292,0.0,1.0
2001-08-07,17.68,18.45,17.68,18.25,1650400,13.0540004546243,13.6225287549671,13.0540004546243,13.4748590665664,2235258.99983124,0.0,1.0
2001-08-08,17.13,17.62,17.0,17.5,4407800,12.6479088115223,13.0096995481041,12.5519235140619,12.9210977350637,5969810.11842954,0.0,1.0
2001-08-09,16.68,17.22,16.59,17.13,1630100,12.3156520126207,12.7143601713027,12.2492006528404,12.6479088115223,2207765.20578338,0.0,1.0
2001-08-10,16.65,17.0,16.2,16.75,609900,12.2935015593606,12.5519235140619,11.9612447604589,12.367336403561,826032.758117466,0.0,1.0
2001-08-13,16.92,17.0,16.6,16.6,1448700,12.4928556387016,12.5519235140619,12.2565841372604,12.2565841372604,1962081.74567105,0.0,1.0
2001-08-14,16.48,17.1,16.35,16.98,962300,12.16798232422,12.6257583582622,12.0719970267595,12.5371565452218,1303314.18779544,0.0,1.0
2001-08-15,15.85,16.5,15.25,16.35,2202800,11.7028228057577,12.18274929306,11.2598137405555,12.0719970267595,2983415.24771463,0.0,1.0
2001-08-16,15.0,15.75,14.74,15.75,2135800,11.0752266300546,11.6289879615573,10.8832560351336,11.6289879615573,2892672.18361581,0.0,1.0
2001-08-17,15.35,15.58,14.72,15.0,1397600,11.3336485847559,11.5034687264167,10.8684890662936,11.0752266300546,1892873.22961955,0.0,1.0
2001-08-20,15.0,15.27,14.94,15.15,686800,11.0752266300546,11.2745807093956,11.0309257235344,11.1859788963551,930184.125717454,0.0,1.0
2001-08-21,14.55,15.45,14.43,15.0,758500,10.7429698311529,11.4074834289562,10.6543680181125,11.0752266300546,1027292.74804411,0.0,1.0
2001-08-22,14.85,15.15,14.25,14.55,620400,10.964474363754,11.1859788963551,10.5214652985519,10.7429698311529,840253.686073254,0.0,1.0
2001-08-23,14.55,15.14,14.36,14.93,751900,10.7429698311529,11.1785954119351,10.6026836271723,11.0235422391143,1018353.87904333,0.0,1.0
2001-08-24,15.17,15.25,14.55,14.55,873200,11.2007458651952,11.2598137405555,10.7429698311529,10.7429698311529,1182639.45628492,0.0,1.0
2001-08-27,15.9,16.0,15.25,15.25,1333200,11.7397402278579,11.8135750720582,11.2598137405555,11.2598137405555,1805651.53815741,0.0,1.0
2001-08-28,15.6,15.93,15.45,15.86,1351500,11.5182356952568,11.761890681118,11.4074834289562,11.7102062901777,1830436.5840232,0.0,1.0
2001-08-29,14.98,15.75,14.97,15.7,1052100,11.0604596612145,11.6289879615573,11.0530761767945,11.5920705394571,1424936.98116968,0.0,1.0
2001-08-30,14.36,14.99,14.1,14.99,752600,10.6026836271723,11.0678431456345,10.4107130322513,11.0678431456345,1019301.94090704,0.0,1.0
2001-08-31,14.47,14.98,14.0,14.25,1384400,10.6839019557927,11.0604596612145,10.3368781880509,10.5214652985519,1874995.491618,0.0,1.0
2001-09-04,13.5,14.5,13.4,14.47,1208700,9.96770396704913,10.7060524090528,9.89386912284876,10.6839019557927,1637031.96382453,0.0,1.0
2001-09-05,12.3,13.3,12.03,13.05,1549000,9.08168583664476,9.8200342786484,8.88233175730378,9.63544716814749,2097925.46700107,0.0,1.0
2001-09-06,11.19,12.49,9.5,12.3,10857500,8.26211906602072,9.22197204062545,7.01431019903457,9.08168583664476,14705116.6933274,0.0,1.0
2001-09-07,11.0,11.85,10.91,11.11,4323900,8.12183286204003,8.74942903774312,8.0553815022597,8.20305119066043,5856178.13219235,0.0,1.0
2001-09-10,11.45,11.65,10.85,10.95,2283800,8.45408966094167,8.60175934934239,8.01108059573948,8.08491543993985,3093119.54908783,0.0,1.0
2001-09-17,11.54,12.75,11.2,11.35,1825000,8.52054102072199,9.4139426355464,8.26950255044076,8.3802548167413,2471732.71612457,0.0,1.0
2001-09-18,11.65,12.44,11.51,11.89,1818400,8.60175934934239,9.18505461852527,8.49839056746188,8.77896297542327,2462793.84712379,0.0,1.0
2001-09-19,11.6,11.9,11.1,11.9,1530500,8.56484192724221,8.7863464598433,8.19566770624039,8.7863464598433,2072869.54631707,0.0,1.0
2001-09-20,11.7,12.0,11.45,12.0,771100,8.63867677144257,8.86018130404367,8.45408966094167,8.86018130404367,1044357.86159105,0.0,1.0
2001-09-21,11.75,11.75,10.95,11.75,1215800,8.67559419354276,8.67559419354276,8.08491543993985,8.67559419354276,1646648.01987082,0.0,1.0
2001-09-24,13.15,13.19,11.9,13.19,2329300,9.70928201234785,9.738815950028,8.7863464598433,9.738815950028,3154743.57022957,0.0,1.0
2001-09-25,12.51,13.48,12.0,13.05,1672500,9.23673900946552,9.95293699820905,8.86018130404367,9.63544716814749,2265190.66724293,0.0,1.0
2001-09-26,12.7,13.15,12.6,13.15,1366400,9.37702521344621,9.70928201234785,9.30319036924585,9.70928201234785,1850616.75797952,0.0,1.0
2001-09-27,13.28,13.3,12.37,12.75,1952600,9.80526730980832,9.8200342786484,9.13337022758501,9.4139426355464,2644550.85013964,0.0,1.0
2001-09-28,13.89,14.09,13.02,13.2,2127700,10.2556598594305,10.4033295478313,9.61329671488738,9.74619943444803,2881701.75347851,0.0,1.0
2001-10-01,13.4,13.81,12.8,13.8,1178500,9.89386912284876,10.1965919840703,9.45086005764658,10.1892084996502,1596129.86627551,0.0,1.0
2001-10-02,14.44,14.44,13.4,13.4,1871800,10.6617515025325,10.6617515025325,9.89386912284876,9.89386912284876,2535117.42358465,0.0,1.0
2001-10-03,14.9,15.0,13.66,15.0,2458000,11.0013917858542,11.0752266300546,10.0858397177697,11.0752266300546,3329051.51574477,0.0,1.0
2001-10-04,15.4,15.94,14.5,15.94,1816900,11.370566006856,11.769274165538,10.7060524090528,11.769274165538,2460762.28598726,0.0,1.0
2001-10-05,14.76,15.2,14.34,15.2,1200900,10.8980230039737,11.2228963184553,10.5879166583322,11.2228963184553,1626467.84591452,0.0,1.0
2001-10-08,14.73,15.13,14.38,15.13,775800,10.8758725507136,11.1712119275151,10.6174505960123,11.1712119275151,1050723.41981887,0.0,1.0
2001-10-09,14.07,14.8,14.0,14.8,1599900,10.3885625789912,10.9275569416539,10.3368781880509,10.9275569416539,2166863.10823436,0.0,1.0
2001-10-10,14.65,14.65,13.82,14.07,2047400,10.8168046753533,10.8168046753533,10.2039754684903,10.3885625789912,2772945.51396902,0.0,1.0
2001-10-11,16.27,16.3,14.9,14.95,2030600,12.0129291513992,12.0350796046593,11.0013917858542,11.0383092079544,2750192.02923976,0.0,1.0
2001-10-12,15.57,16.2,14.9,15.85,1367600,11.4960852419967,11.9612447604589,11.0013917858542,11.7028228057577,1852242.00688874,0.0,1.0
2001-10-15,14.93,15.57,14.5,15.57,1593800,11.0235422391143,11.4960852419967,10.7060524090528,11.4960852419967,2158601.4262791,0.0,1.0
2001-10-16,14.95,15.19,14.5,14.93,1920000,11.0383092079544,11.2155128340353,10.7060524090528,11.0235422391143,2600398.25477215,0.0,1.0
2001-10-17,14.87,15.55,14.78,15.3,1239600,10.9792413325941,11.4813182731566,10.9127899728138,11.2967311626557,1678882.12323727,0.0,1.0
2001-10-18,14.69,14.99,14.54,14.85,602500,10.8463386130335,11.0678431456345,10.7355863467329,10.964474363754,816010.389843862,0.0,1.0
2001-10-19,14.71,14.85,13.92,14.59,888200,10.8611055818735,10.964474363754,10.2778103126907,10.7725037688331,1202955.06765033,0.0,1.0
2001-10-22,14.5,14.75,14.05,14.71,1037200,10.7060524090528,10.8906395195537,10.3737956101511,10.8611055818735,1404756.80721337,0.0,1.0
2001-10-23,13.97,14.67,13.86,14.3,1841700,10.3147277347908,10.8315716441934,10.2335094061704,10.558382720652,2494350.76344473,0.0,1.0
2001-10-24,12.79,14.0,12.46,14.0,3800700,9.44347657322654,10.3368781880509,9.19982158736534,10.3368781880509,5147569.60776694,0.0,1.0
2001-10-25,12.69,12.9,12.3,12.79,1931100,9.36964172902618,9.52469490184694,9.08168583664476,9.44347657322654,2615431.80718255,0.0,1.0
2001-10-26,12.68,12.9,12.45,12.68,2554100,9.36225824460614,9.52469490184694,9.1924381029453,9.36225824460614,3459206.86589248,0.0,1.0
2001-10-29,12.0,12.85,11.99,12.68,1114300,8.86018130404367,9.48777747974676,8.85279781962363,9.36225824460614,1509179.04963157,0.0,1.0
2001-10-30,10.98,11.95,10.9,11.95,2941800,8.10706589319996,8.82326388194348,8.04799801783966,8.82326388194348,3984297.7009837,0.0,1.0
2001-10-31,11.02,11.2,10.58,11.15,2006100,8.1365998308801,8.26950255044076,7.8117265163985,8.23258512834057,2717009.86400959,0.0,1.0
2001-11-01,10.83,11.0,10.45,11.0,2455900,7.99631362689941,8.12183286204003,7.71574121893803,8.12183286204003,3326207.33015361,0.0,1.0
2001-11-02,10.91,11.3,10.33,10.65,1618000,8.0553815022597,8.34333739464112,7.62713940589759,7.86341090733875,2191377.27928195,0.0,1.0
2001-11-05,10.84,11.55,10.81,11.55,1879700,8.00369711131945,8.52792450514203,7.98154665805934,8.52792450514203,2545816.97890376,0.0,1.0
2001-11-06,7.0,10.0,7.0,9.9,16068800,5.16843909402547,7.38348442003639,5.16843909402547,7.30964957583603,21763166.3938973,0.0,1.0
2001-11-07,5.98,7.25,5.25,7.25,20257000,4.41532368318176,5.35302620452638,3.8763293205191,5.35302620452638,27435555.9619372,0.0,1.0
2001-11-08,6.25,6.95,6.1,6.3,12681400,4.61467776252274,5.13152167192529,4.5039254962222,4.65159518462293,17175359.5979519,0.0,1.0
2001-11-09,6.44,6.75,6.4,6.45,3546400,4.75496396650343,4.98385198352456,4.72543002882329,4.76234745092347,4803152.27641873,0.0,1.0
2001-11-12,6.3,6.8,6.24,6.8,2621800,4.65159518462293,5.02076940562474,4.60729427810271,5.02076940562474,3550897.99185501,0.0,1.0
2001-11-13,6.41,6.65,6.4,6.5,3558800,4.73281351324333,4.9100171393242,4.72543002882329,4.79926487302365,4819946.51514746,0.0,1.0
2001-11-14,7.0,7.05,6.55,6.55,3521400,5.16843909402547,5.20535651612565,4.83618229512383,4.83618229512383,4769292.92414305,0.0,1.0
2001-11-15,7.6,7.65,6.88,7.04,3617900,5.61144815922766,5.64836558132784,5.07983728098504,5.19797303170562,4899990.02392717,0.0,1.0
2001-11-16,7.68,7.69,7.43,7.6,3805800,5.67051603458795,5.67789951900798,5.48592892408704,5.61144815922766,5154476.91563117,0.0,1.0
2001-11-19,8.13,8.2,7.56,7.68,3011500,6.00277283348959,6.05445722442984,5.58191422154751,5.67051603458795,4078697.5751283,0.0,1.0
2001-11-20,7.86,8.22,7.85,8.03,2851400,5.8034187541486,6.06922419326991,5.79603526972857,5.92893798928922,3861862.28315485,0.0,1.0
2001-11-21,7.75,7.9,7.55,7.9,1508700,5.7222004255282,5.83295269182875,5.57453073712747,5.83295269182875,2043344.19113268,0.0,1.0
2001-11-23,7.92,8.08,7.7,8.08,619100,5.84771966066882,5.9658554113894,5.68528300342802,5.9658554113894,838492.999754916,0.0,1.0
2001-11-26,8.57,8.7,7.92,7.98,2597400,6.32764614797119,6.42363144543166,5.84771966066882,5.89202056718904,3517851.26403395,0.0,1.0
2001-11-27,9.25,9.65,8.55,8.57,3323200,6.82972308853366,7.12506246533512,6.31287917913111,6.32764614797119,4500855.97930147,0.0,1.0
2001-11-28,9.2,9.7,8.81,9.7,3067000,6.79280566643348,7.1619798874353,6.50484977405206,7.1619798874353,4153865.33718031,0.0,1.0
2001-11-29,9.35,9.49,9.01,9.19,2000200,6.90355793273402,7.00692671461453,6.65251946245279,6.78542218201344,2709019.05687253,0.0,1.0
2001-11-30,8.8,9.35,8.78,9.3,1508800,6.49746628963202,6.90355793273402,6.48269932079195,6.86664051063384,2043479.62854178,0.0,1.0
2001-12-03,8.09,8.71,7.69,8.71,3157000,5.97323889580944,6.4310149298517,5.67789951900798,6.4310149298517,4275759.00537275,0.0,1.0
2001-12-04,8.1,8.43,7.85,8.08,4037100,5.98062238022947,6.22427736609068,5.79603526972857,5.9658554113894,5467743.64288576,0.0,1.0
2001-12-05,8.41,8.67,8.11,8.12,3371100,6.2095103972506,6.40148099217155,5.98800586464951,5.99538934906955,4565730.49826167,0.0,1.0
2001-12-06,8.35,8.91,8.26,8.91,1813700,6.16520949073038,6.57868461825242,6.09875813095006,6.57868461825242,2456428.28889597,0.0,1.0
2001-12-07,7.7,8.3,7.59,8.3,2639200,5.68528300342802,6.1282920686302,5.60406467480762,6.1282920686302,3574464.10103889,0.0,1.0
2001-12-10,6.9,7.71,5.91,7.71,3864100,5.09460424982511,5.69266648784806,4.36363929224151,5.69266648784806,5233436.92513806,0.0,1.0
2001-12-11,7.31,7.4,7.0,7.3,2241900,5.3973271110466,5.46377847082693,5.16843909402547,5.38994362662656,3036371.2746738,0.0,1.0
2001-12-12,7.0,7.35,6.78,7.16,1524000,5.16843909402547,5.42686104872675,5.00600243678467,5.28657484474605,2064066.1147254,0.0,1.0
2001-12-13,6.86,7.01,6.76,7.01,1469400,5.06507031214496,5.17582257844551,4.9912354679446,5.17582257844551,1990117.28935531,0.0,1.0
2001-12-14,7.0,7.06,6.85,6.9,2314200,5.16843909402547,5.21274000054569,5.05768682772493,5.09460424982511,3134292.52145506,0.0,1.0
2001-12-17,7.29,7.3,6.95,7.0,2383700,5.38256014220653,5.38994362662656,5.13152167192529,5.16843909402547,3228421.52078145,0.0,1.0
2001-12-18,8.2,8.25,7.25,7.25,4490500,6.05445722442984,6.09137464653002,5.35302620452638,5.35302620452638,6081816.85575747,0.0,1.0
2001-12-19,7.81,8.28,7.76,8.05,2848800,5.76650133204842,6.11352509979013,5.72958390994824,5.94370495812929,3858340.91051818,0.0,1.0
2001-12-20,8.16,8.19,7.7,7.82,2495400,6.02492328674969,6.0470737400098,5.68528300342802,5.77388481646846,3379705.10674918,0.0,1.0
2001-12-21,8.35,8.55,8.15,8.16,2173900,6.16520949073038,6.31287917913111,6.01753980232966,6.02492328674969,2944273.83648395,0.0,1.0
2001-12-24,8.49,8.49,8.1,8.25,1298100,6.26857827261089,6.26857827261089,5.98062238022947,6.09137464653002,1758113.00756236,0.0,1.0
2001-12-26,8.69,8.81,8.43,8.59,1740400,6.41624796101162,6.50484977405206,6.22427736609068,6.34241311681126,2357152.66802367,0.0,1.0
2001-12-27,9.01,9.06,8.79,8.79,2111800,6.65251946245279,6.68943688455297,6.49008280521199,6.49008280521199,2860167.20543116,0.0,1.0
2001-12-28,9.35,9.46,9.01,9.08,1736400,6.90355793273402,6.98477626135442,6.65251946245279,6.70420385339304,2351735.17165957,0.0,1.0
2001-12-31,9.47,9.5,9.13,9.35,1914600,6.99215974577446,7.01431019903457,6.74112127549322,6.90355793273402,2593084.63468061,0.0,1.0
2002-01-02,9.99,9.99,9.47,9.57,1829000,7.37610093561635,7.37610093561635,6.99215974577446,7.06599458997482,2477150.21248868,0.0,1.0
2002-01-03,10.22,10.3,9.85,10.3,2348500,7.54592107727719,7.60498895263748,7.27273215373584,7.60498895263748,3180747.55277729,0.0,1.0
2002-01-04,9.79,10.4,9.71,10.4,2820800,7.22843124721562,7.67882379683784,7.16936337185533,7.67882379683784,3820418.43596942,0.0,1.0
2002-01-07,9.67,10.0,9.65,9.95,1840100,7.13982943417519,7.38348442003639,7.12506246533512,7.34656699793621,2492183.76489908,0.0,1.0
2002-01-08,8.96,9.8,8.87,9.79,3273400,6.6156020403526,7.23581473163566,6.54915068057228,7.22843124721562,4433408.14956832,0.0,1.0
2002-01-09,8.75,9.28,8.75,9.02,2818100,6.46054886753184,6.85187354179377,6.46054886753184,6.65990294687282,3816761.62592365,0.0,1.0
2002-01-10,8.25,8.9,8.2,8.85,3740100,6.09137464653002,6.57130113383239,6.05445722442984,6.5343837117322,5065494.53785069,0.0,1.0
2002-01-11,8.41,8.49,8.35,8.45,2342400,6.2095103972506,6.26857827261089,6.16520949073038,6.23904433493075,3172485.87082203,0.0,1.0
2002-01-14,7.85,8.41,7.85,8.41,2640100,5.79603526972857,6.2095103972506,5.79603526972857,6.2095103972506,3575683.03772081,0.0,1.0
2002-01-15,7.68,8.0,7.5,7.9,1924700,5.67051603458795,5.90678753602911,5.53761331502729,5.83295269182875,2606763.81299998,0.0,1.0
2002-01-16,6.98,7.69,6.9,7.69,3793100,5.1536721251854,5.67789951900798,5.09460424982511,5.67789951900798,5137276.36467513,0.0,1.0
2002-01-17,6.39,7.0,6.0,6.98,7950900,4.71804654440325,5.16843909402547,4.43009065202183,5.1536721251854,10768492.9603479,0.0,1.0
2002-01-18,5.91,6.47,5.91,6.47,3897600,4.36363929224151,4.77711441976354,4.36363929224151,4.77711441976354,5278808.45718746,0.0,1.0
2002-01-22,5.39,6.15,4.9,6.1,11369600,3.97969810239961,4.54084291832238,3.61790736581783,4.5039254962222,15398691.6653424,0.0,1.0
2002-01-23,5.7,5.75,4.96,5.75,6757100,4.20858611942074,4.24550354152092,3.66220827233805,4.24550354152092,9151641.17047964,0.0,1.0
2002-01-24,6.16,6.4,5.9,6.0,6703300,4.54822640274242,4.72543002882329,4.35625580782147,4.43009065202183,9078775.84438237,0.0,1.0
2002-01-25,5.82,6.31,5.6,6.3,4867500,4.29718793246118,4.65897866904296,4.13475127522038,4.65159518462293,6592415.88807471,0.0,1.0
2002-01-28,5.61,5.94,5.55,5.94,2012000,4.14213475964041,4.38578974550162,4.0978338531202,4.38578974550162,2725000.67114665,0.0,1.0
2002-01-29,4.8,5.56,4.34,5.56,10680200,3.54407252161747,4.10521733754023,3.20443223829579,4.10521733754023,14464986.1669883,0.0,1.0
2002-01-30,4.85,4.9,4.5,4.81,4118200,3.58098994371765,3.61790736581783,3.32256798901637,3.5514560060375,5577583.38166806,0.0,1.0
2002-01-31,5.16,5.4,4.96,5.05,2440100,3.80987796073878,3.98708158681965,3.66220827233805,3.72865963211838,3304808.21951538,0.0,1.0
2002-02-01,5.1,5.36,4.85,5.36,1485200,3.76557705421856,3.9575476491395,3.58098994371765,3.9575476491395,2011516.39999354,0.0,1.0
2002-02-04,4.77,5.1,4.68,5.1,1674700,3.52192206835736,3.76557705421856,3.45547070857703,3.76557705421856,2268170.29024319,0.0,1.0
2002-02-05,4.3,4.6,3.72,4.6,3991600,3.17489830061565,3.39640283321674,2.74665620425354,3.39640283321674,5406119.62174402,0.0,1.0
2002-02-06,3.95,4.4,3.91,4.33,2634900,2.91647634591437,3.24873314481601,2.88694240823423,3.19704875387576,3568640.29244747,0.0,1.0
2002-02-07,4.16,4.2,3.82,4.0,2994800,3.07152951873514,3.10106345641528,2.8204910484539,2.95339376801456,4056079.52780814,0.0,1.0
2002-02-08,4.0,4.2,3.87,4.17,1689700,2.95339376801456,3.10106345641528,2.85740847055408,3.07891300315517,2288485.90160859,0.0,1.0
2002-02-11,4.52,4.72,4.04,4.05,1476300,3.33733495785645,3.48500464625718,2.9829277056947,2.99031119011474,1999462.4705834,0.0,1.0
2002-02-12,5.01,5.24,4.6,4.75,3082900,3.69912569443823,3.86894583609907,3.39640283321674,3.50715509951728,4175399.88522764,0.0,1.0
2002-02-13,5.15,5.26,4.95,5.0,1829600,3.80249447631874,3.88371280493914,3.65482478791801,3.69174221001819,2477962.8369433,0.0,1.0
2002-02-14,4.6,5.19,4.12,5.15,3235500,3.39640283321674,3.83202841399889,3.04199558105499,3.80249447631874,4382077.37151838,0.0,1.0
2002-02-15,4.41,4.48,4.0,4.48,1984000,3.25611662923605,3.3078010201763,2.95339376801456,3.3078010201763,2687078.19659789,0.0,1.0
2002-02-19,4.1,4.5,3.99,4.4,1048000,3.02722861221492,3.32256798901637,2.94601028359452,3.24873314481601,1419384.04739647,0.0,1.0
2002-02-20,4.2,4.25,3.9,4.25,1565100,3.10106345641528,3.13798087851547,2.87955892381419,3.13798087851547,2119730.88986661,0.0,1.0
2002-02-21,4.0,4.23,3.93,4.2,1116100,2.95339376801456,3.12321390967539,2.9017093770743,3.10106345641528,1511616.92299541,0.0,1.0
2002-02-22,3.85,4.1,3.76,4.01,934000,2.84264150171401,3.02722861221492,2.77619014193368,2.96077725243459,1264985.40101937,0.0,1.0
2002-02-25,3.7,4.1,3.5,3.95,3121200,2.73188923541346,3.02722861221492,2.58421954701274,2.91647634591437,4227272.41291399,0.0,1.0
2002-02-26,4.27,4.33,3.9,3.95,2884100,3.15274784735554,3.19704875387576,2.87955892381419,2.91647634591437,3906150.31593144,0.0,1.0
2002-02-27,4.5,4.85,4.0,4.37,3461400,3.32256798901637,3.58098994371765,2.95339376801456,3.2265826915559,4688030.47868143,0.0,1.0
2002-02-28,4.84,5.05,4.6,4.6,1829500,3.57360645929761,3.72865963211838,3.39640283321674,3.39640283321674,2477827.3995342,0.0,1.0
2002-03-01,5.51,5.74,4.9,4.9,3187400,4.06829991544005,4.23812005710089,3.61790736581783,3.61790736581783,4316931.97773998,0.0,1.0
2002-03-04,5.89,6.1,5.59,5.99,2632100,4.34887232340143,4.5039254962222,4.12736779080034,4.4227071676018,3564848.0449926,0.0,1.0
2002-03-05,6.05,6.1,5.65,5.89,2668000,4.46700807412202,4.5039254962222,4.17166869732056,4.34887232340143,3613470.07486047,0.0,1.0
2002-03-06,7.0,7.0,5.94,6.02,4546500,5.16843909402547,5.16843909402547,4.38578974550162,4.44485762086191,6157661.804855,0.0,1.0
2002-03-07,6.62,7.55,6.62,7.5,3266000,4.88786668606409,5.57453073712747,4.88786668606409,5.53761331502729,4423385.78129471,0.0,1.0
2002-03-08,6.88,6.96,6.64,6.65,2861500,5.07983728098504,5.13890515634533,4.90263365490416,4.9100171393242,3875541.46147422,0.0,1.0
2002-03-11,6.82,6.91,6.51,6.88,1265100,5.03553637446482,5.10198773424514,4.80664835744369,5.07983728098504,1713418.66255846,0.0,1.0
2002-03-12,5.98,6.51,5.85,6.51,3195500,4.41532368318176,4.80664835744369,4.31933838572129,4.80664835744369,4327902.4078773,0.0,1.0
2002-03-13,5.88,5.98,5.44,5.98,2044200,4.3414888389814,4.41532368318176,4.0166155244998,4.41532368318176,2768611.51687772,0.0,1.0
2002-03-14,5.88,5.98,5.6,5.98,1770300,4.3414888389814,4.41532368318176,4.13475127522038,4.41532368318176,2397648.45334538,0.0,1.0
2002-03-15,5.67,5.9,5.46,5.88,2119400,4.18643566616063,4.35625580782147,4.03138249333987,4.3414888389814,2870460.44852297,0.0,1.0
2002-03-18,5.87,6.19,5.67,5.67,1217300,4.33410535456136,4.57037685600253,4.18643566616063,4.18643566616063,1648679.58100737,0.0,1.0
2002-03-19,5.57,5.9,5.51,5.9,2465500,4.11260082196027,4.35625580782147,4.06829991544005,4.35625580782147,3339209.32142747,0.0,1.0
2002-03-20,5.47,5.54,5.1,5.51,3024000,4.0387659777599,4.09045036870016,3.76557705421856,4.06829991544005,4095627.25126614,0.0,1.0
2002-03-21,5.46,5.74,5.44,5.74,2290900,4.03138249333987,4.23812005710089,4.0166155244998,4.23812005710089,3102735.60513412,0.0,1.0
2002-03-22,5.5,5.61,5.3,5.5,1485900,4.06091643102001,4.14213475964041,3.91324674261929,4.06091643102001,2012464.46185726,0.0,1.0
2002-03-25,5.35,5.55,5.34,5.45,1242300,3.95016416471947,4.0978338531202,3.94278068029943,4.02399900891983,1682538.93328304,0.0,1.0
2002-03-26,5.59,5.6,5.3,5.36,805300,4.12736779080034,4.13475127522038,3.91324674261929,3.9575476491395,1090677.45550417,0.0,1.0
2002-03-27,5.35,5.57,5.22,5.57,2505500,3.95016416471947,4.11260082196027,3.85417886725899,4.11260082196027,3393384.28506855,0.0,1.0
2002-03-28,5.5,5.6,5.37,5.38,986500,4.06091643102001,4.13475127522038,3.96493113355954,3.97231461797958,1336090.0407983,0.0,1.0
2002-04-01,5.31,5.45,5.15,5.45,969700,3.92063022703932,4.02399900891983,3.80249447631874,4.02399900891983,1313336.55606904,0.0,1.0
2002-04-02,5.27,5.51,5.17,5.25,890500,3.89109628935918,4.06829991544005,3.81726144515881,3.8763293205191,1206070.12805969,0.0,1.0
2002-04-03,4.55,5.26,4.55,5.25,1759300,3.35948541111656,3.88371280493914,3.35948541111656,3.8763293205191,2382750.33834408,0.0,1.0
2002-04-04,4.45,4.65,4.45,4.56,1891500,3.28565056691619,3.43332025531692,3.28565056691619,3.36686889553659,2561798.59317788,0.0,1.0
2002-04-05,4.27,4.8,4.2,4.5,1998800,3.15274784735554,3.54407252161747,3.10106345641528,3.32256798901637,2707122.93314509,0.0,1.0
2002-04-08,4.11,4.27,3.96,4.27,2449700,3.03461209663496,3.15274784735554,2.92385983033441,3.15274784735554,3317810.21078924,0.0,1.0
2002-04-09,4.32,4.38,4.15,4.25,2426500,3.18966526945572,3.23396617597594,3.0641460343151,3.13798087851547,3286388.73187741,0.0,1.0
2002-04-10,4.14,4.4,4.06,4.32,1029700,3.05676254989507,3.24873314481601,2.99769467453477,3.18966526945572,1394599.00153067,0.0,1.0
2002-04-11,3.99,4.12,3.94,4.1,1410400,2.94601028359452,3.04199558105499,2.90909286149434,3.02722861221492,1910209.21798471,0.0,1.0
2002-04-12,4.52,4.65,3.9,4.0,2793800,3.33733495785645,3.43332025531692,2.87955892381419,2.95339376801456,3783850.33551168,0.0,1.0
2002-04-15,4.39,4.68,4.31,4.55,955800,3.24134966039597,3.45547070857703,3.18228178503568,3.35948541111656,1294510.75620376,0.0,1.0
2002-04-16,5.0,5.24,4.7,4.89,2999900,3.69174221001819,3.86894583609907,3.4702376774171,3.61052388139779,4062986.83567239,0.0,1.0
2002-04-17,5.45,5.65,5.1,5.1,2386300,4.02399900891983,4.17166869732056,3.76557705421856,3.76557705421856,3231942.89341812,0.0,1.0
2002-04-18,5.45,5.57,5.15,5.4,1191900,4.02399900891983,4.11260082196027,3.80249447631874,3.98708158681965,1614278.47909528,0.0,1.0
2002-04-19,5.36,5.65,5.28,5.45,1375100,3.9575476491395,4.17166869732056,3.89847977377921,4.02399900891983,1862399.81257145,0.0,1.0
2002-04-22,4.78,5.08,4.7,5.07,2076700,3.52930555277739,3.75081008537849,3.4702376774171,3.74342660095845,2812628.67483611,0.0,1.0
2002-04-23,5.11,5.15,4.76,4.78,807200,3.77296053863859,3.80249447631874,3.51453858393732,3.52930555277739,1093250.76627713,0.0,1.0
2002-04-24,5.0,5.29,4.95,5.11,898300,3.69174221001819,3.90586325819925,3.65482478791801,3.77296053863859,1216634.2459697,0.0,1.0
2002-04-25,4.8,5.0,4.71,5.0,1596200,3.54407252161747,3.69174221001819,3.47762116183714,3.69174221001819,2161851.92409755,0.0,1.0
2002-04-26,4.85,5.0,4.68,4.84,604200,3.58098994371765,3.69174221001819,3.45547070857703,3.57360645929761,818312.825798611,0.0,1.0
2002-04-29,4.68,4.98,4.64,4.85,521600,3.45547070857703,3.67697524117812,3.42593677089688,3.58098994371765,706441.525879768,0.0,1.0
2002-04-30,4.99,5.16,4.7,4.7,1359400,3.68435872559816,3.80987796073878,3.4702376774171,3.4702376774171,1841136.13934232,0.0,1.0
2002-05-01,5.4,5.65,4.99,5.05,1546600,3.98708158681965,4.17166869732056,3.68435872559816,3.72865963211838,2094674.96918261,0.0,1.0
2002-05-02,4.8,5.35,4.72,5.35,3531200,3.54407252161747,3.95016416471947,3.48500464625718,3.95016416471947,4782565.79023511,0.0,1.0
2002-05-03,4.82,5.05,4.79,4.81,1330000,3.55883949045754,3.72865963211838,3.53668903719743,3.5514560060375,1801317.54106613,0.0,1.0
2002-05-06,4.88,4.98,4.8,4.81,483300,3.60314039697776,3.67697524117812,3.54407252161747,3.5514560060375,654568.998193427,0.0,1.0
2002-05-07,4.7,4.94,4.4,4.88,691300,3.4702376774171,3.64744130349798,3.24873314481601,3.60314039697776,936278.809127078,0.0,1.0
2002-05-08,4.85,4.98,4.78,4.85,703000,3.58098994371765,3.67697524117812,3.52930555277739,3.58098994371765,952124.985992095,0.0,1.0
2002-05-09,4.4,4.9,4.31,4.85,1234800,3.24873314481601,3.61790736581783,3.18228178503568,3.58098994371765,1672381.12760034,0.0,1.0
2002-05-10,3.86,4.41,3.86,4.41,3070400,2.85002498613405,3.25611662923605,2.85002498613405,3.25611662923605,4158470.20908979,0.0,1.0
2002-05-13,4.1,4.25,3.99,4.09,1084100,3.02722861221492,3.13798087851547,2.94601028359452,3.01984512779488,1468276.95208255,0.0,1.0
2002-05-14,4.08,4.45,4.05,4.3,1417900,3.01246164337485,3.28565056691619,2.99031119011474,3.17489830061565,1920367.02366741,0.0,1.0
2002-05-15,3.98,4.12,3.95,4.12,1619400,2.93862679917448,3.04199558105499,2.91647634591437,3.04199558105499,2193273.40300939,0.0,1.0
2002-05-16,3.84,3.94,3.72,3.9,2480300,2.83525801729397,2.90909286149434,2.74665620425354,2.87955892381419,3359254.05797467,0.0,1.0
2002-05-17,3.93,4.02,3.84,3.87,1196400,2.9017093770743,2.96816073685463,2.83525801729397,2.85740847055408,1620373.1625049,0.0,1.0
2002-05-20,4.0,4.04,3.94,3.95,979100,2.95339376801456,2.9829277056947,2.90909286149434,2.91647634591437,1326067.67252469,0.0,1.0
2002-05-21,3.87,4.12,3.85,4.0,879400,2.85740847055408,3.04199558105499,2.84264150171401,2.95339376801456,1191036.57564929,0.0,1.0
2002-05-22,3.8,3.85,3.7,3.81,1297500,2.80572407961383,2.84264150171401,2.73188923541346,2.81310756403386,1757300.38310774,0.0,1.0
2002-05-23,3.98,4.1,3.85,3.85,1981700,2.93862679917448,3.02722861221492,2.84264150171401,2.84264150171401,2683963.13618853,0.0,1.0
2002-05-24,4.05,4.1,3.91,4.08,1125200,2.99031119011474,3.02722861221492,2.88694240823423,3.01246164337485,1523941.72722376,0.0,1.0
2002-05-28,3.98,4.1,3.9,4.05,2045600,2.93862679917448,3.02722861221492,2.87955892381419,2.99031119011474,2770507.64060517,0.0,1.0
2002-05-29,3.67,3.93,3.65,3.9,1257800,2.70973878215335,2.9017093770743,2.69497181331328,2.87955892381419,1703531.73169397,0.0,1.0
2002-05-30,3.69,3.89,3.6,3.65,1873800,2.72450575099343,2.87217543939416,2.6580543912131,2.69497181331328,2537826.1717667,0.0,1.0
2002-05-31,3.8,3.9,3.7,3.85,1368700,2.80572407961383,2.87955892381419,2.73188923541346,2.84264150171401,1853731.81838888,0.0,1.0
2002-06-03,3.85,3.87,3.71,3.8,2013800,2.84264150171401,2.85740847055408,2.7392727198335,2.80572407961383,2727438.5445105,0.0,1.0
2002-06-04,3.9,3.91,3.75,3.85,1864900,2.87955892381419,2.88694240823423,2.76880665751365,2.84264150171401,2525772.24235656,0.0,1.0
2002-06-05,3.8,3.9,3.73,3.9,1817900,2.80572407961383,2.87955892381419,2.75403968867357,2.87955892381419,2462116.66007828,0.0,1.0
2002-06-06,3.8,3.89,3.29,3.8,2578600,2.80572407961383,2.87217543939416,2.42916637419197,2.80572407961383,3492389.03112264,0.0,1.0
2002-06-07,3.74,3.8,3.49,3.55,1556900,2.76142317309361,2.80572407961383,2.5768360625927,2.62113696911292,2108625.02232019,0.0,1.0
2002-06-10,3.66,3.79,3.54,3.74,1113000,2.70235529773332,2.79834059519379,2.61375348469288,2.76142317309361,1507418.36331323,0.0,1.0
2002-06-11,3.69,3.8,3.65,3.71,919400,2.72450575099343,2.80572407961383,2.69497181331328,2.7392727198335,1245211.53929037,0.0,1.0
2002-06-12,3.58,3.65,3.5,3.6,1174500,2.64328742237303,2.69497181331328,2.58421954701274,2.6580543912131,1590712.3699114,0.0,1.0
2002-06-13,3.4,3.58,3.35,3.52,975000,2.51038470281237,2.64328742237303,2.47346728071219,2.59898651585281,1320514.73875148,0.0,1.0
2002-06-14,3.15,3.19,2.7,2.9,2576100,2.32579759231146,2.35533152999161,1.99354079340983,2.14121048181055,3489003.09589508,0.0,1.0
2002-06-17,3.53,3.6,3.06,3.2,1049500,2.60637000027285,2.6580543912131,2.25934623253114,2.36271501441164,1421415.608533,0.0,1.0
2002-06-18,3.51,3.68,3.45,3.6,1156500,2.59160303143277,2.71712226657339,2.54730212491255,2.6580543912131,1566333.63627291,0.0,1.0
2002-06-19,3.4,3.5,3.38,3.47,776800,2.51038470281237,2.58421954701274,2.4956177339723,2.56206909375263,1052077.7939099,0.0,1.0
2002-06-20,3.57,3.64,3.26,3.3,1827600,2.63590393795299,2.68758832889325,2.40701592093186,2.43654985861201,2475254.08876124,0.0,1.0
2002-06-21,3.5,3.75,3.4,3.65,1529100,2.58421954701274,2.76880665751365,2.51038470281237,2.69497181331328,2070973.42258963,0.0,1.0
2002-06-24,3.12,3.55,3.01,3.25,2152500,2.30364713905135,2.62113696911292,2.22242881043095,2.39963243651183,2915290.23093597,0.0,1.0
2002-06-25,3.28,3.4,3.02,3.35,2257400,2.42178288977194,2.51038470281237,2.22981229485099,2.47346728071219,3057364.07308471,0.0,1.0
2002-06-26,2.9,3.19,2.8,3.19,2119600,2.14121048181055,2.35533152999161,2.06737563761019,2.35533152999161,2870731.32334118,0.0,1.0
2002-06-27,3.5,3.65,2.9,3.0,1648000,2.58421954701274,2.69497181331328,2.14121048181055,2.21504532601092,2232008.50201276,0.0,1.0
2002-06-28,3.45,3.61,3.13,3.5,4009400,2.54730212491255,2.66543787563314,2.31103062347139,2.58421954701274,5430227.48056431,0.0,1.0
2002-07-01,3.08,3.55,3.0,3.55,964500,2.27411320137121,2.62113696911292,2.21504532601092,2.62113696911292,1306293.8107957,0.0,1.0
2002-07-02,2.61,2.97,2.54,2.93,2646600,1.9270894336295,2.19289487275081,1.87540504268924,2.16336093507066,3584486.46931248,0.0,1.0
2002-07-03,2.61,2.72,2.52,2.55,1097600,1.9270894336295,2.0083077622499,1.86063807384917,1.88278852710928,1486561.00231141,0.0,1.0
2002-07-05,2.73,2.77,2.68,2.71,333200,2.01569124666993,2.04522518435008,1.97877382456975,2.00092427782986,451277.447130251,0.0,1.0
2002-07-08,2.82,2.89,2.75,2.75,797600,2.08214260645026,2.13382699739052,2.03045821551001,2.03045821551001,1080248.77500327,0.0,1.0
2002-07-09,2.62,2.86,2.6,2.85,716300,1.93447291804953,2.11167654413041,1.91970594920946,2.10429305971037,970138.161402759,0.0,1.0
2002-07-10,2.58,2.79,2.52,2.74,533400,1.90493898036939,2.05999215319015,1.86063807384917,2.02307473108997,722423.140153888,0.0,1.0
2002-07-11,2.19,2.44,2.06,2.33,2741600,1.61698308798797,1.80157019848888,1.5209977905275,1.72035186986848,3713152.00796007,0.0,1.0
2002-07-12,2.21,2.4,2.19,2.2,1907700,1.63175005682804,1.77203626080873,1.61698308798797,1.62436657240801,2583739.45345252,0.0,1.0
2002-07-15,2.2,2.3,2.02,2.3,887500,1.62436657240801,1.69820141660837,1.49146385284735,1.69820141660837,1202007.0057866,0.0,1.0
2002-07-16,2.75,2.8,2.2,2.2,1451500,2.03045821551001,2.06737563761019,1.62436657240801,1.62436657240801,1965873.99312592,0.0,1.0
2002-07-17,2.85,3.2,2.55,2.85,1286600,2.10429305971037,2.36271501441164,1.88278852710928,2.10429305971037,1742537.70551555,0.0,1.0
2002-07-18,2.48,2.94,2.48,2.9,1168900,1.83110413616902,2.1707444194907,1.83110413616902,2.14121048181055,1583127.87500165,0.0,1.0
2002-07-19,2.5,2.61,2.35,2.55,1565800,1.8458711050091,1.9270894336295,1.73511883870855,1.88278852710928,2120678.95173033,0.0,1.0
2002-07-22,2.69,2.83,2.54,2.55,1363700,1.98615730898979,2.0895260908703,1.87540504268924,1.88278852710928,1846959.94793374,0.0,1.0
2002-07-23,2.19,2.7,2.12,2.65,1467700,1.61698308798797,1.99354079340983,1.56529869704771,1.95662337130964,1987814.85340056,0.0,1.0
2002-07-24,2.6,2.6,2.19,2.2,3532100,1.91970594920946,1.91970594920946,1.61698308798797,1.62436657240801,4783784.72691704,0.0,1.0
2002-07-25,2.3,2.6,2.25,2.6,2050800,1.69820141660837,1.91970594920946,1.66128399450819,1.91970594920946,2777550.3858785,0.0,1.0
2002-07-26,2.31,2.34,2.19,2.27,776700,1.70558490102841,1.72773535428851,1.61698308798797,1.67605096334826,1051942.35650079,0.0,1.0
2002-07-29,2.26,2.5,2.21,2.3,852800,1.66866747892822,1.8458711050091,1.63175005682804,1.69820141660837,1155010.22482797,0.0,1.0
2002-07-30,2.24,2.28,2.12,2.25,946500,1.65390051008815,1.6834344477683,1.56529869704771,1.66128399450819,1281915.07715721,0.0,1.0
2002-07-31,2.24,2.33,2.2,2.27,424900,1.65390051008815,1.72035186986848,1.62436657240801,1.67605096334826,575473.551277442,0.0,1.0
2002-08-01,2.27,2.3,2.21,2.24,299000,1.67605096334826,1.69820141660837,1.63175005682804,1.65390051008815,404957.853217122,0.0,1.0
2002-08-02,2.2,2.31,2.18,2.25,971400,1.62436657240801,1.70558490102841,1.60959960356793,1.66128399450819,1315638.99202378,0.0,1.0
2002-08-05,2.24,2.25,2.16,2.2,578100,1.65390051008815,1.66128399450819,1.59483263472786,1.62436657240801,782963.662022803,0.0,1.0
2002-08-06,2.24,2.4,2.21,2.26,786600,1.65390051008815,1.77203626080873,1.63175005682804,1.66866747892822,1065350.66000197,0.0,1.0
2002-08-07,1.6,2.15,1.55,2.15,5041000,1.18135750720582,1.58744915030782,1.14444008510564,1.58744915030782,6827399.79286794,0.0,1.0
2002-08-08,1.5,1.85,1.39,1.8,5271700,1.10752266300546,1.36594461770673,1.02630433438506,1.32902719560655,7139853.89566788,0.0,1.0
2002-08-09,1.5,1.58,1.3,1.58,1998700,1.10752266300546,1.16659053836575,0.959852974604731,1.16659053836575,2706987.49573599,0.0,1.0
2002-08-12,1.25,1.6,1.1,1.5,1641200,0.922935552504549,1.18135750720582,0.812183286204003,1.10752266300546,2222798.75819378,0.0,1.0
2002-08-13,1.43,1.52,1.2,1.28,3509600,1.0558382720652,1.12228963184553,0.886018130404367,0.945086005764658,4753311.30986895,0.0,1.0
2002-08-14,1.41,1.6,1.31,1.4,2387800,1.04107130322513,1.18135750720582,0.967236459024767,1.03368781880509,3233974.45455466,0.0,1.0
2002-08-15,1.46,1.55,1.4,1.48,1467300,1.07798872532531,1.14444008510564,1.03368781880509,1.09275569416539,1987273.10376416,0.0,1.0
2002-08-16,1.59,1.6,1.48,1.5,1453600,1.17397402278579,1.18135750720582,1.09275569416539,1.10752266300546,1968718.17871708,0.0,1.0
2002-08-19,1.9,1.99,1.65,1.75,2644000,1.40286203980691,1.46931339958724,1.218274929306,1.29210977350637,3580965.09667583,0.0,1.0
2002-08-20,1.86,1.92,1.77,1.88,1852100,1.37332810212677,1.41762900864699,1.30687674234644,1.38809507096684,2508436.2539914,0.0,1.0
2002-08-21,2.08,2.1,1.8,1.86,1417300,1.53576475936757,1.55053172820764,1.32902719560655,1.37332810212677,1919554.3992128,0.0,1.0
2002-08-22,2.2,2.25,2.03,2.08,1215800,1.62436657240801,1.66128399450819,1.49884733726739,1.53576475936757,1646648.01987082,0.0,1.0
2002-08-23,2.17,2.3,2.12,2.25,859900,1.6022161191479,1.69820141660837,1.56529869704771,1.66128399450819,1164626.28087425,0.0,1.0
2002-08-26,2.33,2.35,2.11,2.18,598600,1.72035186986848,1.73511883870855,1.55791521262768,1.60959960356793,810728.330888859,0.0,1.0
2002-08-27,2.32,2.45,2.26,2.45,676400,1.71296838544844,1.80895368290892,1.66866747892822,1.80895368290892,916098.635170774,0.0,1.0
2002-08-28,2.3,2.3,2.04,2.15,750300,1.69820141660837,1.69820141660837,1.50623082168742,1.58744915030782,1016186.88049768,0.0,1.0
2002-08-29,2.36,2.37,2.16,2.3,828300,1.74250232312859,1.74988580754862,1.59483263472786,1.69820141660837,1121828.0595978,0.0,1.0
2002-08-30,2.46,2.47,2.3,2.37,1125400,1.81633716732895,1.82372065174899,1.69820141660837,1.74988580754862,1524212.60204197,0.0,1.0
2002-09-03,2.46,2.46,2.2,2.37,732600,1.81633716732895,1.81633716732895,1.62436657240801,1.74988580754862,992214.4590865,0.0,1.0
2002-09-04,2.31,2.49,2.24,2.46,1516300,1.70558490102841,1.83848762058906,1.65390051008815,1.81633716732895,2053637.43422448,0.0,1.0
2002-09-05,2.3,2.35,2.2,2.25,976800,1.69820141660837,1.73511883870855,1.62436657240801,1.66128399450819,1322952.61211533,0.0,1.0
2002-09-06,2.3,2.38,2.22,2.38,794500,1.69820141660837,1.75726929196866,1.63913354124808,1.75726929196866,1076050.21532108,0.0,1.0
2002-09-09,2.38,2.41,2.25,2.28,460000,1.75726929196866,1.77941974522877,1.66128399450819,1.6834344477683,623012.081872495,0.0,1.0
2002-09-10,2.34,2.4,2.2,2.35,875000,1.72773535428851,1.77203626080873,1.62436657240801,1.73511883870855,1185077.32964877,0.0,1.0
2002-09-11,2.34,2.45,2.28,2.4,304800,1.72773535428851,1.80895368290892,1.6834344477683,1.77203626080873,412813.22294508,0.0,1.0
2002-09-12,2.32,2.43,2.3,2.34,388100,1.71296838544844,1.79418671406884,1.69820141660837,1.72773535428851,525632.584727642,0.0,1.0
2002-09-13,2.25,2.39,2.25,2.31,619800,1.66128399450819,1.7646527763887,1.66128399450819,1.70558490102841,839441.061618634,0.0,1.0
2002-09-16,2.25,2.29,2.22,2.22,320200,1.66128399450819,1.69081793218833,1.63913354124808,1.63913354124808,433670.583946897,0.0,1.0
2002-09-17,2.1,2.4,2.06,2.4,649100,1.55053172820764,1.77203626080873,1.5209977905275,1.77203626080873,879124.222485732,0.0,1.0
2002-09-18,1.99,2.1,1.9,2.1,1162900,1.46931339958724,1.55053172820764,1.40286203980691,1.55053172820764,1575001.63045549,0.0,1.0
2002-09-19,1.95,1.95,1.88,1.95,389800,1.4397794619071,1.4397794619071,1.38809507096684,1.4397794619071,527935.020682386,0.0,1.0
2002-09-20,1.95,2.05,1.9,2.0,875600,1.4397794619071,1.51361430610746,1.40286203980691,1.47669688400728,1185889.95410338,0.0,1.0
2002-09-23,1.82,1.98,1.75,1.92,764500,1.34379416444662,1.4619299151672,1.29210977350637,1.41762900864699,1035418.99259027,0.0,1.0
2002-09-24,1.68,1.75,1.6,1.65,514800,1.24042538256611,1.29210977350637,1.18135750720582,1.218274929306,697231.782060785,0.0,1.0
2002-09-25,1.7,1.7,1.6,1.67,329700,1.25519235140619,1.25519235140619,1.18135750720582,1.23304189814608,446537.137811654,0.0,1.0
2002-09-26,1.8,1.95,1.66,1.66,551000,1.32902719560655,1.4397794619071,1.22565841372604,1.22565841372604,746260.124155966,0.0,1.0
2002-09-27,1.8,1.94,1.75,1.75,560900,1.32902719560655,1.43239597748706,1.29210977350637,1.29210977350637,759668.427657135,0.0,1.0
2002-09-30,1.59,1.79,1.55,1.79,592100,1.17397402278579,1.32164371118651,1.14444008510564,1.32164371118651,801924.89929718,0.0,1.0
2002-10-01,1.62,1.66,1.51,1.63,830100,1.1961244760459,1.22565841372604,1.11490614742549,1.20350796046593,1124265.93296164,0.0,1.0
2002-10-02,1.42,1.55,1.38,1.55,1068000,1.04845478764517,1.14444008510564,1.01892084996502,1.14444008510564,1446471.52921701,0.0,1.0
2002-10-03,1.28,1.4,1.26,1.36,1054500,0.945086005764658,1.03368781880509,0.930319036924585,1.00415388112495,1428187.47898814,0.0,1.0
2002-10-04,1.07,1.28,1.03,1.28,3431400,0.790032832943894,0.945086005764658,0.760498895263748,0.945086005764658,4647399.2559506,0.0,1.0
2002-10-07,0.95,1.09,0.95,1.07,1579100,0.701431019903457,0.804799801783966,0.701431019903457,0.790032832943894,2138692.12714099,0.0,1.0
2002-10-08,0.75,0.99,0.65,0.98,10558900,0.553761331502729,0.730964957583602,0.479926487302365,0.723581473163566,14300700.5897467,0.0,1.0
2002-10-09,0.71,0.92,0.64,0.82,4023600,0.524227393822584,0.679280566643348,0.472543002882329,0.605445722442984,5449459.59265689,0.0,1.0
2002-10-10,0.73,0.78,0.67,0.71,4629200,0.538994362662656,0.575911784762838,0.494693456142438,0.524227393822584,6269668.54218294,0.0,1.0
2002-10-11,0.75,0.8,0.73,0.75,1771200,0.553761331502729,0.590678753602911,0.538994362662656,0.553761331502729,2398867.39002731,0.0,1.0
2002-10-14,0.85,0.85,0.7,0.72,521300,0.627596175703093,0.627596175703093,0.516843909402547,0.53161087824262,706035.21365246,0.0,1.0
2002-10-15,0.94,1.1,0.89,1.05,1522800,0.694047535483421,0.812183286204003,0.657130113383239,0.775265864103821,2062440.86581616,0.0,1.0
2002-10-16,0.8,0.95,0.8,0.95,869600,0.590678753602911,0.701431019903457,0.590678753602911,0.701431019903457,1177763.70955722,0.0,1.0
2002-10-17,0.79,0.89,0.76,0.88,931100,0.583295269182875,0.657130113383239,0.561144815922766,0.649746628963202,1261057.71615539,0.0,1.0
2002-10-18,0.76,0.8,0.63,0.8,3212600,0.561144815922766,0.590678753602911,0.465159518462293,0.590678753602911,4351062.20483386,0.0,1.0
2002-10-21,0.75,0.8,0.75,0.77,2022200,0.553761331502729,0.590678753602911,0.553761331502729,0.568528300342802,2738815.28687513,0.0,1.0
2002-10-22,0.73,0.77,0.6,0.69,2493900,0.538994362662656,0.568528300342802,0.443009065202183,0.509460424982511,3377673.54561264,0.0,1.0
2002-10-23,0.93,0.95,0.75,0.75,4259800,0.686664051063384,0.701431019903457,0.553761331502729,0.553761331502729,5769362.75295751,0.0,1.0
2002-10-24,1.15,1.41,1.02,1.05,4881900,0.849100708304185,1.04107130322513,0.753115410843712,0.775265864103821,6611918.8749855,0.0,1.0
2002-10-25,1.2,1.31,1.18,1.2,1290900,0.886018130404367,0.967236459024767,0.871251161564294,0.886018130404367,1748361.51410696,0.0,1.0
2002-10-28,1.2,1.45,1.2,1.35,1952500,0.886018130404367,1.07060524090528,0.886018130404367,0.996770396704913,2644415.41273053,0.0,1.0
2002-10-29,1.21,1.3,1.14,1.19,1005600,0.893401614824403,0.959852974604731,0.841717223884148,0.87863464598433,1361958.58593691,0.0,1.0
2002-10-30,1.29,1.34,1.21,1.21,949200,0.952469490184694,0.989386912284876,0.893401614824403,0.893401614824403,1285571.88720298,0.0,1.0
2002-10-31,1.41,1.45,1.3,1.3,1509900,1.04107130322513,1.07060524090528,0.959852974604731,0.959852974604731,2044969.44004191,0.0,1.0
2002-11-01,1.51,1.58,1.37,1.41,1522300,1.11490614742549,1.16659053836575,1.01153736554499,1.04107130322513,2061763.67877066,0.0,1.0
2002-11-04,1.75,1.9,1.61,1.85,2936000,1.29210977350637,1.40286203980691,1.18874099162586,1.36594461770673,3976442.33125574,0.0,1.0
2002-11-05,1.55,1.73,1.4,1.7,1052100,1.14444008510564,1.2773428046663,1.03368781880509,1.25519235140619,1424936.98116968,0.0,1.0
2002-11-06,1.67,1.8,1.61,1.65,1402700,1.23304189814608,1.32902719560655,1.18874099162586,1.218274929306,1899780.5374838,0.0,1.0
2002-11-07,1.67,1.69,1.48,1.65,983300,1.23304189814608,1.24780886698615,1.09275569416539,1.218274929306,1331756.04370701,0.0,1.0
2002-11-08,1.51,1.68,1.32,1.65,1798000,1.11490614742549,1.24042538256611,0.974619943444803,1.218274929306,2435164.61566685,0.0,1.0
2002-11-11,1.5,1.6,1.45,1.5,627000,1.10752266300546,1.18135750720582,1.07060524090528,1.10752266300546,849192.55507403,0.0,1.0
2002-11-12,1.35,1.6,1.33,1.55,1367800,0.996770396704913,1.18135750720582,0.98200342786484,1.14444008510564,1852512.88170695,0.0,1.0
2002-11-13,1.27,1.39,1.25,1.35,1069600,0.937702521344621,1.02630433438506,0.922935552504549,0.996770396704913,1448638.52776265,0.0,1.0
2002-11-14,1.55,1.55,1.26,1.33,1899800,1.14444008510564,1.14444008510564,0.930319036924585,0.98200342786484,2573039.8981334,0.0,1.0
2002-11-15,1.5,1.62,1.36,1.45,1566700,1.10752266300546,1.1961244760459,1.00415388112495,1.07060524090528,2121897.88841225,0.0,1.0
2002-11-18,2.02,2.05,1.51,1.51,2723300,1.49146385284735,1.51361430610746,1.11490614742549,1.11490614742549,3688366.96209427,0.0,1.0
2002-11-19,2.3,2.47,2.02,2.07,5737500,1.69820141660837,1.82372065174899,1.49146385284735,1.52838127494753,7770721.34726834,0.0,1.0
2002-11-20,2.32,2.38,2.16,2.27,4236900,1.71296838544844,1.75726929196866,1.59483263472786,1.67605096334826,5738347.58627299,0.0,1.0
2002-11-21,2.9,2.9,2.35,2.41,2923800,2.14121048181055,2.14121048181055,1.73511883870855,1.77941974522877,3959918.96734522,0.0,1.0
2002-11-22,3.55,3.75,3.1,3.15,9843300,2.62113696911292,2.76880665751365,2.28888017021128,2.32579759231146,13331510.4902077,0.0,1.0
2002-11-25,3.82,3.89,3.55,3.8,3332200,2.8204910484539,2.87217543939416,2.62113696911292,2.80572407961383,4513045.34612071,0.0,1.0
2002-11-26,3.7,3.81,3.6,3.8,2156900,2.73188923541346,2.81310756403386,2.6580543912131,2.80572407961383,2921249.47693649,0.0,1.0
2002-11-27,3.93,4.08,3.85,3.9,2438000,2.9017093770743,3.01246164337485,2.84264150171401,2.87955892381419,3301964.03392422,0.0,1.0
2002-11-29,3.89,4.1,3.89,3.95,943300,2.87217543939416,3.02722861221492,2.87217543939416,2.91647634591437,1277581.08006592,0.0,1.0
2002-12-02,4.1,4.29,3.92,4.1,2070900,3.02722861221492,3.16751481619561,2.89432589265426,3.02722861221492,2804773.30510815,0.0,1.0
2002-12-03,3.82,3.96,3.5,3.85,1742900,2.8204910484539,2.92385983033441,2.58421954701274,2.84264150171401,2360538.60325124,0.0,1.0
2002-12-04,3.5,3.59,3.25,3.54,1873300,2.58421954701274,2.65067090679306,2.39963243651183,2.61375348469288,2537148.98472118,0.0,1.0
2002-12-05,3.14,3.52,3.07,3.52,1701100,2.31841410789143,2.59898651585281,2.26672971695117,2.59898651585281,2303925.7662463,0.0,1.0
2002-12-06,3.49,3.49,2.85,2.85,1654100,2.5768360625927,2.5768360625927,2.10429305971037,2.10429305971037,2240270.18396803,0.0,1.0
2002-12-09,3.04,3.39,2.91,3.39,1513200,2.24457926369106,2.50300121839234,2.14859396623059,2.50300121839234,2049438.8745423,0.0,1.0
2002-12-10,3.26,3.35,3.01,3.01,997600,2.40701592093186,2.47346728071219,2.22242881043095,2.22242881043095,1351123.5932087,0.0,1.0
2002-12-11,3.6,3.6,3.27,3.27,1142300,2.6580543912131,2.6580543912131,2.4143994053519,2.4143994053519,1547101.52418033,0.0,1.0
2002-12-12,3.89,3.96,3.55,3.65,1679800,2.87217543939416,2.92385983033441,2.62113696911292,2.69497181331328,2275077.59810742,0.0,1.0
2002-12-13,3.95,3.98,3.58,3.9,1337600,2.91647634591437,2.93862679917448,2.64328742237303,2.87955892381419,1811610.78415793,0.0,1.0
2002-12-16,3.94,3.97,3.66,3.95,1241600,2.90909286149434,2.93124331475445,2.70235529773332,2.91647634591437,1681590.87141932,0.0,1.0
2002-12-17,4.0,4.23,3.74,3.92,1269200,2.95339376801456,3.12321390967539,2.76142317309361,2.89432589265426,1718971.59633167,0.0,1.0
2002-12-18,3.83,3.99,3.8,3.99,596200,2.82787453287394,2.94601028359452,2.80572407961383,2.94601028359452,807477.833070393,0.0,1.0
2002-12-19,3.75,3.97,3.7,3.73,643200,2.76880665751365,2.93124331475445,2.73188923541346,2.75403968867357,871133.41534867,0.0,1.0
2002-12-20,3.9,3.94,3.8,3.94,915000,2.87955892381419,2.90909286149434,2.80572407961383,2.90909286149434,1239252.29328985,0.0,1.0
2002-12-23,3.7,3.91,3.65,3.8,795500,2.73188923541346,2.88694240823423,2.69497181331328,2.80572407961383,1077404.58941211,0.0,1.0
2002-12-24,3.63,3.67,3.51,3.55,446000,2.68020484447321,2.70973878215335,2.59160303143277,2.62113696911292,604050.844598114,0.0,1.0
2002-12-26,3.41,3.74,3.35,3.63,1073400,2.51776818723241,2.76142317309361,2.47346728071219,2.68020484447321,1453785.14930856,0.0,1.0
2002-12-27,3.32,3.5,3.2,3.45,938600,2.45131682745208,2.58421954701274,2.36271501441164,2.54730212491255,1271215.5218381,0.0,1.0
2002-12-30,3.2,3.5,3.11,3.33,927100,2.36271501441164,2.58421954701274,2.29626365463132,2.45870031187212,1255640.21979128,0.0,1.0
2002-12-31,3.53,3.68,3.16,3.16,1174600,2.60637000027285,2.71712226657339,2.3331810767315,2.3331810767315,1590847.8073205,0.0,1.0
2003-01-02,3.85,3.85,3.55,3.63,716000,2.84264150171401,2.84264150171401,2.62113696911292,2.68020484447321,969731.849175448,0.0,1.0
2003-01-03,3.69,3.84,3.66,3.8,554300,2.72450575099343,2.83525801729397,2.70235529773332,2.80572407961383,750729.558656355,0.0,1.0
2003-01-06,3.89,3.98,3.7,3.75,1629000,2.87217543939416,2.93862679917448,2.73188923541346,2.76880665751365,2206275.39428324,0.0,1.0
2003-01-07,3.85,4.02,3.82,4.0,1157300,2.84264150171401,2.96816073685463,2.8204910484539,2.95339376801456,1567417.13554574,0.0,1.0
2003-01-08,3.78,3.85,3.67,3.8,696800,2.79095711077375,2.84264150171401,2.70973878215335,2.80572407961383,943727.866627728,0.0,1.0
2003-01-09,3.9,3.99,3.85,3.85,659100,2.87955892381419,2.94601028359452,2.84264150171401,2.84264150171401,892667.963396003,0.0,1.0
2003-01-10,4.08,4.29,3.8,3.88,1677500,3.01246164337485,3.16751481619561,2.80572407961383,2.86479195497412,2271962.53769806,0.0,1.0
2003-01-13,4.23,4.37,4.0,4.2,1143200,3.12321390967539,3.2265826915559,2.95339376801456,3.10106345641528,1548320.46086225,0.0,1.0
2003-01-14,4.83,4.83,4.3,4.33,2809200,3.56622297487758,3.56622297487758,3.17489830061565,3.19704875387576,3804707.6965135,0.0,1.0
2003-01-15,5.0,5.04,4.68,4.98,3722000,3.69174221001819,3.72127614769834,3.45547070857703,3.67697524117812,5040980.3668031,0.0,1.0
2003-01-16,5.16,5.24,4.85,4.95,2576700,3.80987796073878,3.86894583609907,3.58098994371765,3.65482478791801,3489815.72034969,0.0,1.0
2003-01-17,4.46,4.98,4.45,4.98,1914900,3.29303405133623,3.67697524117812,3.28565056691619,3.67697524117812,2593490.94690791,0.0,1.0
2003-01-21,4.5,4.7,4.22,4.5,3727700,3.32256798901637,3.4702376774171,3.11583042525536,3.32256798901637,5048700.29912196,0.0,1.0
2003-01-22,4.62,4.72,4.31,4.5,1571300,3.41116980205681,3.48500464625718,3.18228178503568,3.32256798901637,2128128.00923098,0.0,1.0
2003-01-23,4.85,4.98,4.65,4.65,2342500,3.58098994371765,3.67697524117812,3.43332025531692,3.43332025531692,3172621.30823113,0.0,1.0
2003-01-24,4.74,4.89,4.65,4.85,1406600,3.49977161509725,3.61052388139779,3.43332025531692,3.58098994371765,1905062.59643881,0.0,1.0
2003-01-27,4.57,4.69,4.45,4.68,2665500,3.37425237995663,3.46285419299707,3.28565056691619,3.45547070857703,3610084.1396329,0.0,1.0
2003-01-28,4.95,5.03,4.7,4.95,3665400,3.65482478791801,3.7138926632783,3.4702376774171,3.65482478791801,4964322.79325096,0.0,1.0
2003-01-29,4.95,5.03,4.7,4.95,2379200,3.65482478791801,3.7138926632783,3.4702376774171,3.65482478791801,3222326.83737183,0.0,1.0
2003-01-30,5.25,5.45,5.12,5.3,3112400,3.8763293205191,4.02399900891983,3.78034402305863,3.91324674261929,4215353.92091295,0.0,1.0
2003-01-31,5.08,5.2,4.86,5.2,1907600,3.75081008537849,3.83941189841892,3.58837342813769,3.83941189841892,2583604.01604341,0.0,1.0
2003-02-03,4.94,5.19,4.86,5.1,1551800,3.64744130349798,3.83202841399889,3.58837342813769,3.76557705421856,2101717.71445595,0.0,1.0
2003-02-04,4.9,4.9,4.64,4.86,2161500,3.61790736581783,3.61790736581783,3.42593677089688,3.58837342813769,2927479.59775521,0.0,1.0
2003-02-05,4.78,4.99,4.65,4.91,658300,3.52930555277739,3.68435872559816,3.43332025531692,3.62529085023787,891584.464123182,0.0,1.0
2003-02-06,4.77,4.9,4.65,4.78,727500,3.52192206835736,3.61790736581783,3.43332025531692,3.52930555277739,985307.15122226,0.0,1.0
2003-02-07,4.76,4.95,4.7,4.88,896300,3.51453858393732,3.65482478791801,3.4702376774171,3.60314039697776,1213925.49778765,0.0,1.0
2003-02-10,4.64,4.8,4.5,4.77,1186500,3.42593677089688,3.54407252161747,3.32256798901637,3.52192206835736,1606964.85900373,0.0,1.0
2003-02-11,4.62,4.67,4.53,4.66,1930400,3.41116980205681,3.44808722415699,3.34471844227648,3.44070373973696,2614483.74531884,0.0,1.0
2003-02-12,4.51,4.65,4.45,4.52,1956500,3.32995147343641,3.43332025531692,3.28565056691619,3.33733495785645,2649832.90909464,0.0,1.0
2003-02-13,4.61,4.62,4.36,4.45,1048100,3.40378631763678,3.41116980205681,3.21919920713587,3.28565056691619,1419519.48480557,0.0,1.0
2003-02-14,4.69,4.81,4.5,4.51,1615500,3.46285419299707,3.5514560060375,3.32256798901637,3.32995147343641,2187991.34405438,0.0,1.0
2003-02-18,4.88,4.95,4.7,4.74,1073700,3.60314039697776,3.65482478791801,3.4702376774171,3.49977161509725,1454191.46153586,0.0,1.0
2003-02-19,4.72,4.86,4.68,4.75,811100,3.48500464625718,3.58837342813769,3.45547070857703,3.50715509951728,1098532.82523213,0.0,1.0
2003-02-20,4.78,4.87,4.7,4.75,554000,3.52930555277739,3.59575691255772,3.4702376774171,3.50715509951728,750323.246429049,0.0,1.0
2003-02-21,4.94,4.94,4.72,4.78,865900,3.64744130349798,3.64744130349798,3.48500464625718,3.52930555277739,1172752.52542042,0.0,1.0
2003-02-24,4.65,5.05,4.6,5.0,2204700,3.43332025531692,3.72865963211838,3.39640283321674,3.69174221001819,2985988.55848759,0.0,1.0
2003-02-25,4.71,4.75,4.52,4.65,1693700,3.47762116183714,3.50715509951728,3.33733495785645,3.43332025531692,2293903.3979727,0.0,1.0
2003-02-26,4.7,4.74,4.64,4.72,724500,3.4702376774171,3.49977161509725,3.42593677089688,3.48500464625718,981244.02894918,0.0,1.0
2003-02-27,4.8,4.85,4.67,4.67,1127400,3.54407252161747,3.58098994371765,3.44808722415699,3.44808722415699,1526921.35022402,0.0,1.0
2003-02-28,4.69,4.87,4.65,4.77,2276900,3.46285419299707,3.59575691255772,3.43332025531692,3.52192206835736,3083774.36785974,0.0,1.0
2003-03-03,4.83,4.95,4.7,4.75,1198700,3.56622297487758,3.65482478791801,3.4702376774171,3.50715509951728,1623488.22291426,0.0,1.0
2003-03-04,4.89,5.0,4.75,4.84,1906600,3.61052388139779,3.69174221001819,3.50715509951728,3.57360645929761,2582249.64195239,0.0,1.0
2003-03-05,5.08,5.1,4.85,4.85,1936500,3.75081008537849,3.76557705421856,3.58098994371765,3.58098994371765,2622745.4272741,0.0,1.0
2003-03-06,5.11,5.18,4.99,5.02,2031400,3.77296053863859,3.82464492957885,3.68435872559816,3.70650917885827,2751275.52851258,0.0,1.0
2003-03-07,4.99,5.11,4.95,5.08,1800500,3.68435872559816,3.77296053863859,3.65482478791801,3.75081008537849,2438550.5508944,0.0,1.0
2003-03-10,4.93,4.98,4.89,4.92,641300,3.64005781907794,3.67697524117812,3.61052388139779,3.6326743346579,868560.104575719,0.0,1.0
2003-03-11,4.95,5.0,4.89,5.0,571500,3.65482478791801,3.69174221001819,3.61052388139779,3.69174221001819,774024.793022024,0.0,1.0
2003-03-12,4.87,4.93,4.76,4.9,1474900,3.59575691255772,3.64005781907794,3.51453858393732,3.61790736581783,1997566.34685596,0.0,1.0
2003-03-13,5.09,5.1,4.9,4.95,2322000,3.75819356979852,3.76557705421856,3.61790736581783,3.65482478791801,3144856.63936507,0.0,1.0
2003-03-14,5.06,5.15,5.02,5.13,1718900,3.73604311653841,3.80249447631874,3.70650917885827,3.78772750747867,2328033.62506659,0.0,1.0
2003-03-17,5.49,5.49,5.0,5.03,2294900,4.05353294659998,4.05353294659998,3.69174221001819,3.7138926632783,3108153.10149823,0.0,1.0
2003-03-18,5.69,5.74,5.5,5.54,2119900,4.20120263500071,4.23812005710089,4.06091643102001,4.09045036870016,2871137.63556848,0.0,1.0
2003-03-19,5.69,5.69,5.5,5.69,1000600,4.20120263500071,4.20120263500071,4.06091643102001,4.20120263500071,1355186.71548178,0.0,1.0
2003-03-20,5.68,5.69,5.5,5.6,584200,4.19381915058067,4.20120263500071,4.06091643102001,4.13475127522038,791225.343978068,0.0,1.0
2003-03-21,5.94,5.94,5.59,5.68,1536300,4.38578974550162,4.38578974550162,4.12736779080034,4.19381915058067,2080724.91604503,0.0,1.0
2003-03-24,5.6,5.81,5.6,5.8,1775500,4.13475127522038,4.28980444804114,4.13475127522038,4.28242096362111,2404691.19861873,0.0,1.0
2003-03-25,5.62,5.64,5.35,5.4,1729300,4.14951824406045,4.16428521290052,3.95016416471947,3.98708158681965,2342119.11561327,0.0,1.0
2003-03-26,5.36,5.7,5.36,5.53,839400,3.9575476491395,4.20858611942074,3.9575476491395,4.08306688428012,1136861.6120082,0.0,1.0
2003-03-27,5.47,5.5,5.25,5.3,664500,4.0387659777599,4.06091643102001,3.8763293205191,3.91324674261929,899981.58348755,0.0,1.0
2003-03-28,5.35,5.45,5.33,5.42,522700,3.95016416471947,4.02399900891983,3.9353971958794,4.00184855565972,707931.337379897,0.0,1.0
2003-03-31,5.52,5.6,5.25,5.28,1290600,4.07568339986009,4.13475127522038,3.8763293205191,3.89847977377921,1747955.20187965,0.0,1.0
2003-04-01,5.51,5.55,5.41,5.52,807300,4.06829991544005,4.0978338531202,3.99446507123969,4.07568339986009,1093386.20368623,0.0,1.0
2003-04-02,5.74,5.78,5.56,5.6,1085800,4.23812005710089,4.26765399478103,4.10521733754023,4.13475127522038,1470579.38803729,0.0,1.0
2003-04-03,6.03,6.18,5.8,5.84,2847900,4.45224110528194,4.56299337158249,4.28242096362111,4.31195490130125,3857121.97383626,0.0,1.0
2003-04-04,5.99,6.16,5.9,6.05,1330900,4.4227071676018,4.54822640274242,4.35625580782147,4.46700807412202,1802536.47774805,0.0,1.0
2003-04-07,6.12,6.29,6.05,6.15,2021100,4.51869246506227,4.64421170020289,4.46700807412202,4.54084291832238,2737325.475375,0.0,1.0
2003-04-08,6.15,6.24,6.0,6.18,1063800,4.54084291832238,4.60729427810271,4.43009065202183,4.56299337158249,1440783.1580347,0.0,1.0
2003-04-09,6.16,6.27,6.1,6.12,1386700,4.54822640274242,4.62944473136282,4.5039254962222,4.51869246506227,1878110.55202736,0.0,1.0
2003-04-10,6.2,6.3,6.15,6.2,968500,4.57776034042256,4.65159518462293,4.54084291832238,4.57776034042256,1311711.30715981,0.0,1.0
2003-04-11,6.35,6.48,6.24,6.24,2834700,4.68851260672311,4.78449790418358,4.60729427810271,4.60729427810271,3839244.23583469,0.0,1.0
2003-04-14,6.48,6.56,6.35,6.4,951200,4.78449790418358,4.84356577954387,4.68851260672311,4.72543002882329,1288280.63538504,0.0,1.0
2003-04-15,6.66,6.8,6.46,6.46,1212300,4.91740062374424,5.02076940562474,4.76973093534351,4.76973093534351,1641907.71055223,0.0,1.0
2003-04-16,6.05,6.75,6.0,6.72,2548100,4.46700807412202,4.98385198352456,4.43009065202183,4.96170153026445,3451080.62134631,0.0,1.0
2003-04-17,6.54,6.59,6.08,6.08,1608200,4.8287988107038,4.86571623280398,4.48915852738212,4.48915852738212,2178104.41318988,0.0,1.0
2003-04-21,6.45,6.54,6.35,6.54,697200,4.76234745092347,4.8287988107038,4.68851260672311,4.8287988107038,944269.616264138,0.0,1.0
2003-04-22,6.46,6.5,6.34,6.45,1306400,4.76973093534351,4.79926487302365,4.68112912230307,4.76234745092347,1769354.31251788,0.0,1.0
2003-04-23,6.61,6.64,6.44,6.45,1197300,4.88048320164405,4.90263365490416,4.75496396650343,4.76234745092347,1621592.09918682,0.0,1.0
2003-04-24,6.54,6.64,6.53,6.62,819600,4.8287988107038,4.90263365490416,4.82141532628376,4.88786668606409,1110045.00500586,0.0,1.0
2003-04-25,6.44,6.55,6.32,6.54,926900,4.75496396650343,4.83618229512383,4.666362153463,4.8287988107038,1255369.34497308,0.0,1.0
2003-04-28,6.5,6.64,6.3,6.47,958900,4.79926487302365,4.90263365490416,4.65159518462293,4.77711441976354,1298709.31588595,0.0,1.0
2003-04-29,6.11,6.73,6.05,6.5,2384700,4.51130898064223,4.96908501468449,4.46700807412202,4.79926487302365,3229775.89487248,0.0,1.0
2003-04-30,6.64,6.64,5.8,5.95,5164400,4.90263365490416,4.90263365490416,4.28242096362111,4.39317322992165,6994529.55570068,0.0,1.0
2003-05-01,6.82,6.94,6.64,6.94,2970000,5.03553637446482,5.12413818750525,4.90263365490416,5.12413818750525,4022491.05035067,0.0,1.0
2003-05-02,7.34,7.4,6.8,6.82,4745000,5.41947756430671,5.46377847082693,5.02076940562474,5.03553637446482,6426505.06192388,0.0,1.0
2003-05-05,7.8,7.85,7.54,7.54,3095700,5.75911784762838,5.79603526972857,5.56714725270744,5.56714725270744,4192735.87359279,0.0,1.0
2003-05-06,7.49,7.96,7.41,7.75,2289700,5.53022983060726,5.87725359834897,5.47116195524696,5.7222004255282,3101110.35622489,0.0,1.0
2003-05-07,7.24,7.44,7.0,7.44,1129500,5.34564272010635,5.49331240850707,5.16843909402547,5.49331240850707,1529765.53581518,0.0,1.0
2003-05-08,7.0,7.24,6.92,7.24,804700,5.16843909402547,5.34564272010635,5.10937121866518,5.34564272010635,1089864.83104956,0.0,1.0
2003-05-09,7.5,7.5,7.0,7.0,978200,5.53761331502729,5.53761331502729,5.16843909402547,5.16843909402547,1324848.73584277,0.0,1.0
2003-05-12,7.68,7.71,7.42,7.45,1056200,5.67051603458795,5.69266648784806,5.478545439667,5.50069589292711,1430489.91494289,0.0,1.0
2003-05-13,7.56,7.65,7.49,7.65,1124200,5.58191422154751,5.64836558132784,5.53022983060726,5.64836558132784,1522587.35313274,0.0,1.0
2003-05-14,7.65,7.74,7.58,7.58,848300,5.64836558132784,5.71481694110817,5.59668119038758,5.59668119038758,1148915.54141834,0.0,1.0
2003-05-15,7.58,7.77,7.35,7.7,763300,5.59668119038758,5.73696739436827,5.42686104872675,5.68528300342802,1033793.74368103,0.0,1.0
2003-05-16,7.66,7.8,7.5,7.51,1150300,5.65574906574787,5.75911784762838,5.53761331502729,5.54499679944733,1557936.51690855,0.0,1.0
2003-05-19,8.3,8.4,7.88,7.9,3587900,6.1282920686302,6.20212691283057,5.81818572298867,5.83295269182875,4859358.80119636,0.0,1.0
2003-05-20,8.38,8.94,8.36,8.46,3343000,6.18735994399049,6.60083507151253,6.17259297515042,6.24642781935079,4527672.58630381,0.0,1.0
2003-05-21,8.05,8.48,7.75,8.45,1915300,5.94370495812929,6.26119478819086,5.7222004255282,6.23904433493075,2594032.69654433,0.0,1.0
2003-05-22,8.27,8.34,8.05,8.05,1320100,6.10614161537009,6.15782600631035,5.94370495812929,5.94370495812929,1787909.23756496,0.0,1.0
2003-05-23,8.5,8.53,8.12,8.38,650600,6.27596175703093,6.29811221029104,5.99538934906955,6.18735994399049,881155.783622272,0.0,1.0
2003-05-27,9.06,9.06,8.4,8.5,2605000,6.68943688455297,6.68943688455297,6.20212691283057,6.27596175703093,3528144.50712576,0.0,1.0
2003-05-28,9.25,9.5,9.1,9.1,2943300,6.82972308853366,7.01431019903457,6.71897082223311,6.71897082223311,3986329.26212025,0.0,1.0
2003-05-29,9.49,9.9,9.25,9.25,3658900,7.00692671461453,7.30964957583603,6.82972308853366,6.82972308853366,4955519.36165929,0.0,1.0
2003-05-30,8.96,9.76,8.85,9.56,2571300,6.6156020403526,7.20628079395552,6.5343837117322,7.05861110555479,3482502.10025815,0.0,1.0
2003-06-02,9.25,9.35,9.05,9.15,1367000,6.82972308853366,6.90355793273402,6.68205340013293,6.7558882443333,1851429.38243413,0.0,1.0
2003-06-03,8.74,9.4,8.7,9.26,1898900,6.4531653831118,6.94047535483421,6.42363144543166,6.8371065729537,2571820.96145148,0.0,1.0
2003-06-04,8.95,9.14,8.51,8.65,1665300,6.60821855593257,6.74850475991326,6.28334524145097,6.38671402333148,2255439.17378753,0.0,1.0
2003-06-05,9.07,9.14,8.5,8.85,1330600,6.696820368973,6.74850475991326,6.27596175703093,6.5343837117322,1802130.16552074,0.0,1.0
2003-06-06,8.7,9.35,8.5,9.21,1225400,6.42363144543166,6.90355793273402,6.27596175703093,6.80018915085352,1659650.01114468,0.0,1.0
2003-06-09,8.06,8.7,7.89,8.7,2105300,5.95108844254933,6.42363144543166,5.82556920740871,6.42363144543166,2851363.77383948,0.0,1.0
2003-06-10,8.19,8.38,8.1,8.27,1329900,6.0470737400098,6.18735994399049,5.98062238022947,6.10614161537009,1801182.10365702,0.0,1.0
2003-06-11,8.77,8.8,7.77,8.1,1685100,6.47531583637191,6.49746628963202,5.73696739436827,5.98062238022947,2282255.78078987,0.0,1.0
2003-06-12,8.57,9.1,8.52,8.85,737900,6.32764614797119,6.71897082223311,6.290728725871,6.5343837117322,999392.641768942,0.0,1.0
2003-06-13,8.45,8.79,8.25,8.7,1056100,6.23904433493075,6.49008280521199,6.09137464653002,6.42363144543166,1430354.47753379,0.0,1.0
2003-06-16,8.25,8.5,8.16,8.45,703600,6.09137464653002,6.27596175703093,6.02492328674969,6.23904433493075,952937.610446712,0.0,1.0
2003-06-17,8.57,8.66,8.2,8.26,768000,6.32764614797119,6.39409750775151,6.05445722442984,6.09875813095006,1040159.30190886,0.0,1.0
2003-06-18,8.9,9.04,8.5,8.5,1348100,6.57130113383239,6.67466991571289,6.27596175703093,6.27596175703093,1825831.71211372,0.0,1.0
2003-06-19,8.81,9.02,8.7,8.9,1871600,6.50484977405206,6.65990294687282,6.42363144543166,6.57130113383239,2534846.54876644,0.0,1.0
2003-06-20,8.62,8.93,8.47,8.85,1475400,6.36456357007137,6.5934515870925,6.25381130377082,6.5343837117322,1998243.53390147,0.0,1.0
2003-06-23,8.2,8.62,8.06,8.6,1621400,6.05445722442984,6.36456357007137,5.95108844254933,6.34979660123129,2195982.15119144,0.0,1.0
2003-06-24,8.25,8.4,8.19,8.2,1396600,6.09137464653002,6.20212691283057,6.0470737400098,6.05445722442984,1891518.85552854,0.0,1.0
2003-06-25,8.31,8.6,8.25,8.26,986500,6.13567555305024,6.34979660123129,6.09137464653002,6.09875813095006,1336090.0407983,0.0,1.0
2003-06-26,8.68,8.75,8.3,8.35,1231500,6.40886447659159,6.46054886753184,6.1282920686302,6.16520949073038,1667911.69309995,0.0,1.0
2003-06-27,8.91,8.99,8.6,8.68,1343500,6.57868461825242,6.63775249361271,6.34979660123129,6.40886447659159,1819601.59129499,0.0,1.0
2003-06-30,8.85,9.16,8.79,8.96,3564600,6.5343837117322,6.76327172875333,6.49008280521199,6.6156020403526,4827801.88487543,0.0,1.0
2003-07-01,8.96,9.05,8.73,8.8,1247900,6.6156020403526,6.68205340013293,6.44578189869177,6.49746628963202,1690123.4281928,0.0,1.0
2003-07-02,9.58,9.58,9.01,9.05,1593200,7.07337807439486,7.07337807439486,6.65251946245279,6.68205340013293,2157788.80182448,0.0,1.0
2003-07-03,9.54,9.75,9.22,9.29,671800,7.04384413671471,7.19889730953548,6.80757263527355,6.8592570262138,909868.514352048,0.0,1.0
2003-07-07,9.76,9.89,9.4,9.4,1316300,7.20628079395552,7.30226609141599,6.94047535483421,6.94047535483421,1782762.61601905,0.0,1.0
2003-07-08,10.08,10.17,9.7,9.7,1655700,7.44255229539668,7.50900365517701,7.1619798874353,7.1619798874353,2242437.18251367,0.0,1.0
2003-07-09,10.07,10.32,9.85,9.98,1824200,7.43516881097664,7.61975592147755,7.27273215373584,7.36871745119632,2470649.21685175,0.0,1.0
2003-07-10,9.77,10.05,9.6,10.0,1682300,7.21366427837555,7.42040184213657,7.08814504323493,7.38348442003639,2278463.533335,0.0,1.0
2003-07-11,9.55,9.8,9.45,9.77,1369800,7.05122762113475,7.23581473163566,6.97739277693439,7.21366427837555,1855221.62988901,0.0,1.0
2003-07-14,9.9,9.99,9.6,9.6,704300,7.30964957583603,7.37610093561635,7.08814504323493,7.08814504323493,953885.67231043,0.0,1.0
2003-07-15,9.98,10.05,9.75,10.0,997700,7.36871745119632,7.42040184213657,7.19889730953548,7.38348442003639,1351259.0306178,0.0,1.0
2003-07-16,9.98,10.09,9.7,10.0,644700,7.36871745119632,7.44993577981672,7.1619798874353,7.38348442003639,873164.976485211,0.0,1.0
2003-07-17,9.48,9.8,9.26,9.8,1435100,6.9995432301945,7.23581473163566,6.8371065729537,7.23581473163566,1943662.25803308,0.0,1.0
2003-07-18,9.18,9.48,9.02,9.28,1137500,6.7780386975934,6.9995432301945,6.65990294687282,6.85187354179377,1540600.5285434,0.0,1.0
2003-07-21,9.4,9.5,8.75,9.13,842200,6.94047535483421,7.01431019903457,6.46054886753184,6.74112127549322,1140653.85946308,0.0,1.0
2003-07-22,9.37,9.45,9.2,9.4,958500,6.9183249015741,6.97739277693439,6.79280566643348,6.94047535483421,1298167.56624953,0.0,1.0
2003-07-23,9.55,9.66,9.2,9.2,1233500,7.05122762113475,7.13244594975515,6.79280566643348,6.79280566643348,1670620.44128201,0.0,1.0
2003-07-24,9.56,9.77,9.31,9.6,1285900,7.05861110555479,7.21366427837555,6.87402399505388,7.08814504323493,1741589.64365183,0.0,1.0
2003-07-25,9.65,9.75,9.62,9.71,906300,7.12506246533512,7.19889730953548,7.10291201207501,7.16936337185533,1227469.23869792,0.0,1.0
2003-07-28,9.85,9.87,9.63,9.65,878600,7.27273215373584,7.28749912257592,7.11029549649504,7.12506246533512,1189953.07637647,0.0,1.0
2003-07-29,8.89,9.5,8.75,9.3,10006600,6.56391764941235,7.01431019903457,6.46054886753184,6.86664051063384,13552679.7792724,0.0,1.0
2003-07-30,9.08,9.14,9.0,9.05,11259300,6.70420385339304,6.74850475991326,6.64513597803275,6.68205340013293,15249304.2031021,0.0,1.0
2003-07-31,9.1,9.19,8.9,9.1,2948100,6.71897082223311,6.78542218201344,6.57130113383239,6.71897082223311,3992830.25775718,0.0,1.0
2003-08-01,9.25,9.35,9.06,9.1,2293400,6.82972308853366,6.90355793273402,6.68943688455297,6.71897082223311,3106121.54036169,0.0,1.0
2003-08-04,9.19,9.41,9.05,9.2,1332700,6.78542218201344,6.94785883925424,6.68205340013293,6.79280566643348,1804974.3511119,0.0,1.0
2003-08-05,9.25,9.37,9.15,9.15,1873100,6.82972308853366,6.9183249015741,6.7558882443333,6.7558882443333,2536878.10990298,0.0,1.0
2003-08-06,9.35,9.39,9.11,9.26,1933800,6.90355793273402,6.93309187041417,6.72635430665315,6.8371065729537,2619088.61722833,0.0,1.0
2003-08-07,9.3,9.35,9.0,9.3,1364600,6.86664051063384,6.90355793273402,6.64513597803275,6.86664051063384,1848178.88461567,0.0,1.0
2003-08-08,9.33,9.4,9.19,9.25,2376600,6.88879096389395,6.94047535483421,6.78542218201344,6.82972308853366,3218805.46473515,0.0,1.0
2003-08-11,9.4,9.48,9.1,9.28,994300,6.94047535483421,6.9995432301945,6.71897082223311,6.85187354179377,1346654.15870831,0.0,1.0
2003-08-12,9.8,9.8,9.31,9.45,2446500,7.23581473163566,7.23581473163566,6.87402399505388,6.97739277693439,3313476.21369795,0.0,1.0
2003-08-13,10.25,10.38,9.75,9.78,3501700,7.5680715305373,7.66405682799777,7.19889730953548,7.22104776279559,4742611.75454981,0.0,1.0
2003-08-14,9.93,10.2,9.8,10.2,1526100,7.33180002909613,7.53115410843712,7.23581473163566,7.53115410843712,2066910.30031655,0.0,1.0
2003-08-15,9.98,10.06,9.9,9.9,421500,7.36871745119632,7.42778532655661,7.30964957583603,7.30964957583603,570868.679367949,0.0,1.0
2003-08-18,10.71,10.72,10.07,10.08,2345600,7.90771181385897,7.91509529827901,7.43516881097664,7.44255229539668,3176819.86791331,0.0,1.0
2003-08-19,10.7,10.85,10.5,10.6,1310500,7.90032832943894,8.01108059573948,7.75265864103821,7.82649348523857,1774907.2462911,0.0,1.0
2003-08-20,10.7,10.97,10.32,10.35,1213700,7.90032832943894,8.09968240877992,7.61975592147755,7.64190637473766,1643803.83427967,0.0,1.0
2003-08-21,10.82,10.82,10.5,10.7,1471900,7.98893014247937,7.98893014247937,7.75265864103821,7.90032832943894,1993503.22458288,0.0,1.0
2003-08-22,10.9,11.0,10.83,10.89,912800,8.04799801783966,8.12183286204003,7.99631362689941,8.04061453341963,1236272.67028959,0.0,1.0
2003-08-25,10.65,10.82,10.52,10.75,831000,7.86341090733875,7.98893014247937,7.76742560987828,7.93724575153912,1125484.86964357,0.0,1.0
2003-08-26,10.72,10.8,10.36,10.55,951900,7.91509529827901,7.9741631736393,7.6492898591577,7.78957606313839,1289228.69724876,0.0,1.0
2003-08-27,10.86,10.98,10.6,10.75,1528900,8.01846408015952,8.10706589319996,7.82649348523857,7.93724575153912,2070702.54777143,0.0,1.0
2003-08-28,11.2,11.32,10.86,10.9,2020800,8.26950255044076,8.35810436348119,8.01846408015952,8.04799801783966,2736919.16314769,0.0,1.0
2003-08-29,11.38,11.38,11.05,11.2,604900,8.40240527000141,8.40240527000141,8.15875028414021,8.26950255044076,819260.887662331,0.0,1.0
2003-09-02,11.48,11.5,11.07,11.38,1285200,8.47624011420177,8.49100708304185,8.17351725298028,8.40240527000141,1740641.58178811,0.0,1.0
2003-09-03,11.49,11.71,11.27,11.45,3118100,8.48362359862181,8.64606025586261,8.32118694138101,8.45408966094167,4223073.8532318,0.0,1.0
2003-09-04,11.48,11.74,11.37,11.41,1827300,8.47624011420177,8.66821070912272,8.39502178558137,8.42455572326152,2474847.77653394,0.0,1.0
2003-09-05,11.27,11.47,10.95,11.46,1558500,8.32118694138101,8.46885662978174,8.08491543993985,8.4614731453617,2110792.02086583,0.0,1.0
2003-09-08,11.25,11.32,11.08,11.2,1035500,8.30641997254094,8.35810436348119,8.18090073740032,8.26950255044076,1402454.37125863,0.0,1.0
2003-09-09,10.95,11.15,10.84,11.15,1168200,8.08491543993985,8.23258512834057,8.00369711131945,8.23258512834057,1582179.81313793,0.0,1.0
2003-09-10,10.68,10.98,10.55,10.96,1780000,7.88556136059886,8.10706589319996,7.78957606313839,8.09229892435988,2410785.88202835,0.0,1.0
2003-09-11,10.63,10.85,10.35,10.68,1314700,7.84864393849868,8.01108059573948,7.64190637473766,7.88556136059886,1780595.61747341,0.0,1.0
2003-09-12,10.75,11.0,10.55,10.62,1193300,7.93724575153912,8.12183286204003,7.78957606313839,7.84126045407864,1616174.60282271,0.0,1.0
2003-09-15,10.65,10.87,10.56,10.75,1424300,7.86341090733875,8.02584756457955,7.79695954755843,7.93724575153912,1929035.01784999,0.0,1.0
2003-09-16,10.58,10.84,10.56,10.74,794900,7.8117265163985,8.00369711131945,7.79695954755843,7.92986226711908,1076591.96495749,0.0,1.0
2003-09-17,10.55,10.74,10.43,10.54,971500,7.78957606313839,7.92986226711908,7.70097425009795,7.78219257871835,1315774.42943289,0.0,1.0
2003-09-18,10.42,10.55,10.26,10.52,1500000,7.69359076567792,7.78957606313839,7.57545501495733,7.76742560987828,2031561.13654074,0.0,1.0
2003-09-19,10.43,10.43,10.2,10.42,1137200,7.70097425009795,7.70097425009795,7.53115410843712,7.69359076567792,1540194.21631609,0.0,1.0
2003-09-22,10.32,10.35,10.11,10.33,1499100,7.61975592147755,7.64190637473766,7.46470274865679,7.62713940589759,2030342.19985882,0.0,1.0
2003-09-23,10.89,10.9,10.38,10.38,2320600,8.04061453341963,8.04799801783966,7.66405682799777,7.66405682799777,3142960.51563763,0.0,1.0
2003-09-24,10.42,11.05,10.37,10.99,2208700,7.69359076567792,8.15875028414021,7.65667334357773,8.11444937761999,2991406.05485169,0.0,1.0
2003-09-25,10.06,10.45,9.75,10.33,1962300,7.42778532655661,7.71574121893803,7.19889730953548,7.62713940589759,2657688.2788226,0.0,1.0
2003-09-26,9.85,10.4,9.75,10.06,2380500,7.27273215373584,7.67882379683784,7.19889730953548,7.42778532655661,3224087.52369016,0.0,1.0
2003-09-29,9.8,9.95,9.5,9.75,2033700,7.23581473163566,7.34656699793621,7.01431019903457,7.19889730953548,2754390.58892194,0.0,1.0
2003-09-30,10.15,10.15,9.56,9.8,1420200,7.49423668633693,7.49423668633693,7.05861110555479,7.23581473163566,1923482.08407678,0.0,1.0
2003-10-01,9.94,10.11,9.87,10.0,1644800,7.33918351351617,7.46470274865679,7.28749912257592,7.38348442003639,2227674.50492148,0.0,1.0
2003-10-02,10.28,10.3,9.59,9.82,3782300,7.59022198379741,7.60498895263748,7.0807615588149,7.25058170047573,5122649.12449204,0.0,1.0
2003-10-03,10.48,10.55,10.15,10.39,2231200,7.73789167219814,7.78957606313839,7.49423668633693,7.67144031241781,3021879.4718998,0.0,1.0
2003-10-06,10.94,10.94,10.48,10.5,1159100,8.07753195551981,8.07753195551981,7.73789167219814,7.75265864103821,1569855.00890958,0.0,1.0
2003-10-07,10.89,10.9,10.65,10.75,898500,8.04061453341963,8.04799801783966,7.86341090733875,7.93724575153912,1216905.12078791,0.0,1.0
2003-10-08,11.03,11.07,10.75,10.99,1852400,8.14398331530014,8.17351725298028,7.93724575153912,8.11444937761999,2508842.56621871,0.0,1.0
2003-10-09,11.1,11.26,10.92,11.05,1866100,8.19566770624039,8.31380345696097,8.06276498667974,8.15875028414021,2527397.49126579,0.0,1.0
2003-10-10,11.15,11.22,10.94,11.1,653300,8.23258512834057,8.28426951928083,8.07753195551981,8.19566770624039,884812.593668046,0.0,1.0
2003-10-13,11.07,11.24,11.04,11.23,1076800,8.17351725298028,8.2990364881209,8.15136679972017,8.29165300370087,1458390.02121805,0.0,1.0
2003-10-14,11.07,11.19,11.07,11.07,2186600,8.17351725298028,8.26211906602072,8.17351725298028,8.17351725298028,2961474.38743999,0.0,1.0
2003-10-15,11.0,11.14,10.96,11.1,2814300,8.12183286204003,8.22520164392054,8.09229892435988,8.19566770624039,3811615.00437774,0.0,1.0
2003-10-16,11.03,11.14,10.95,10.98,1355600,8.14398331530014,8.22520164392054,8.08491543993985,8.10706589319996,1835989.51779642,0.0,1.0
2003-10-17,11.04,11.16,10.95,11.01,2569700,8.15136679972017,8.23996861276061,8.08491543993985,8.12921634646006,3480335.1017125,0.0,1.0
2003-10-20,10.82,11.07,10.79,11.0,1418400,7.98893014247937,8.17351725298028,7.96677968921926,8.12183286204003,1921044.21071293,0.0,1.0
2003-10-21,11.11,11.18,10.89,10.9,2649600,8.20305119066043,8.25473558160068,8.04061453341963,8.04799801783966,3588549.59158557,0.0,1.0
2003-10-22,11.0,11.25,10.9,11.11,1844800,8.12183286204003,8.30641997254094,8.04799801783966,8.20305119066043,2498549.32312691,0.0,1.0
2003-10-23,10.58,10.9,10.55,10.9,2379200,7.8117265163985,8.04799801783966,7.78957606313839,8.04799801783966,3222326.83737182,0.0,1.0
2003-10-24,10.62,10.68,10.41,10.57,996400,7.84126045407864,7.88556136059886,7.68620728125788,7.80434303197846,1349498.34429947,0.0,1.0
2003-10-27,10.9,10.92,10.62,10.62,762200,8.04799801783966,8.06276498667974,7.84126045407864,7.84126045407864,1032303.9321809,0.0,1.0
2003-10-28,11.19,11.23,10.85,10.95,1220500,8.26211906602072,8.29165300370087,8.01108059573948,8.08491543993985,1653013.57809865,0.0,1.0
2003-10-29,11.99,12.0,11.2,11.25,3952100,8.85279781962363,8.86018130404367,8.26950255044076,8.30641997254094,5352621.84514845,0.0,1.0
2003-10-30,11.67,12.0,11.45,11.5,4827700,8.61652631818247,8.86018130404367,8.45408966094167,8.49100708304185,6538511.79925183,0.0,1.0
2003-10-31,11.6,11.81,11.45,11.5,1210000,8.56484192724221,8.71989510006298,8.45408966094167,8.49100708304185,1638792.65014287,0.0,1.0
2003-11-03,12.0,12.0,11.6,11.6,1348000,8.86018130404367,8.86018130404367,8.56484192724221,8.56484192724221,1825696.27470461,0.0,1.0
2003-11-04,11.54,12.0,11.4,12.0,1680800,8.52054102072199,8.86018130404367,8.41717223884148,8.86018130404367,2276431.97219846,0.0,1.0
2003-11-05,11.57,11.64,11.31,11.64,1149800,8.5426914739821,8.59437586492236,8.35072087906116,8.59437586492236,1557259.32986303,0.0,1.0
2003-11-06,11.41,11.7,11.28,11.7,897400,8.42455572326152,8.63867677144257,8.32857042580105,8.63867677144257,1215415.30928778,0.0,1.0
2003-11-07,11.56,11.72,11.35,11.4,719100,8.53530798956207,8.65344374028265,8.3802548167413,8.41717223884148,973930.408857632,0.0,1.0
2003-11-10,11.29,11.68,11.23,11.56,1299600,8.33595391022108,8.6239098026025,8.29165300370087,8.53530798956207,1760144.5686989,0.0,1.0
2003-11-11,10.95,11.24,10.8,11.23,1291600,8.08491543993985,8.2990364881209,7.9741631736393,8.29165300370087,1749309.57597068,0.0,1.0
2003-11-12,11.2,11.35,10.88,10.94,1888400,8.26950255044076,8.3802548167413,8.03323104899959,8.07753195551981,2557600.03349569,0.0,1.0
2003-11-13,11.54,11.9,11.26,11.45,2203600,8.52054102072199,8.7863464598433,8.31380345696097,8.45408966094167,2984498.74698746,0.0,1.0
2003-11-14,10.65,11.47,10.63,11.44,2411900,7.86341090733875,8.46885662978174,7.84864393849868,8.44670617652163,3266614.87014842,0.0,1.0
2003-11-17,10.5,10.71,10.35,10.6,1275800,7.75265864103821,7.90771181385897,7.64190637473766,7.82649348523857,1727910.46533245,0.0,1.0
2003-11-18,10.82,10.98,10.7,10.75,1285100,7.98893014247937,8.10706589319996,7.90032832943894,7.93724575153912,1740506.14437901,0.0,1.0
2003-11-19,10.41,10.75,10.35,10.55,1718400,7.68620728125788,7.93724575153912,7.64190637473766,7.78957606313839,2327356.43802108,0.0,1.0
2003-11-20,10.62,10.69,10.26,10.32,1572500,7.84126045407864,7.8929448450189,7.57545501495733,7.61975592147755,2129753.25814021,0.0,1.0
2003-11-21,10.62,10.68,10.43,10.55,1695700,7.84126045407864,7.88556136059886,7.70097425009795,7.78957606313839,2296612.14615476,0.0,1.0
2003-11-24,10.95,11.09,10.62,10.62,1909300,8.08491543993985,8.18828422182036,7.84126045407864,7.84126045407864,2585906.45199816,0.0,1.0
2003-11-25,10.9,11.1,10.74,11.0,827300,8.04799801783966,8.19566770624039,7.92986226711908,8.12183286204003,1120473.68550677,0.0,1.0
2003-11-26,11.2,11.2,10.95,11.09,1220900,8.26950255044076,8.26950255044076,8.08491543993985,8.18828422182036,1653555.32773506,0.0,1.0
2003-11-28,11.38,11.38,11.11,11.2,241300,8.40240527000141,8.40240527000141,8.20305119066043,8.26950255044076,326810.468164854,0.0,1.0
2003-12-01,11.45,11.6,11.21,11.5,1928300,8.45408966094167,8.56484192724221,8.27688603486079,8.49100708304185,2611639.55972768,0.0,1.0
2003-12-02,11.36,11.45,11.25,11.35,1347800,8.38763830116134,8.45408966094167,8.30641997254094,8.3802548167413,1825425.39988641,0.0,1.0
2003-12-03,11.19,11.44,11.18,11.35,1404200,8.26211906602072,8.44670617652163,8.25473558160068,8.3802548167413,1901812.09862034,0.0,1.0
2003-12-04,10.91,11.25,10.76,11.1,1731700,8.0553815022597,8.30641997254094,7.94462923595915,8.19566770624039,2345369.61343174,0.0,1.0
2003-12-05,10.93,11.0,10.75,10.76,888200,8.07014847109977,8.12183286204003,7.93724575153912,7.94462923595915,1202955.06765033,0.0,1.0
2003-12-08,10.86,10.95,10.7,10.7,1271900,8.01846408015952,8.08491543993985,7.90032832943894,7.90032832943894,1722628.40637745,0.0,1.0
2003-12-09,10.95,11.1,10.87,10.94,1638400,8.08491543993985,8.19566770624039,8.02584756457955,8.07753195551981,2219006.5107389,0.0,1.0
2003-12-10,10.67,10.9,10.56,10.9,943000,7.87817787617883,8.04799801783966,7.79695954755843,8.04799801783966,1277174.76783861,0.0,1.0
2003-12-11,11.02,11.11,10.67,10.67,735600,8.1365998308801,8.20305119066043,7.87817787617883,7.87817787617883,996277.581359581,0.0,1.0
2003-12-12,10.96,11.15,10.82,10.95,798800,8.09229892435988,8.23258512834057,7.98893014247937,8.08491543993985,1081874.0239125,0.0,1.0
2003-12-15,10.51,11.0,10.47,10.99,1866200,7.76004212545825,8.12183286204003,7.7305081877781,8.11444937761999,2527532.92867489,0.0,1.0
2003-12-16,10.44,10.5,10.27,10.32,1303400,7.70835773451799,7.75265864103821,7.58283849937737,7.61975592147755,1765291.1902448,0.0,1.0
2003-12-17,10.2,10.43,10.05,10.35,1827100,7.53115410843712,7.70097425009795,7.42040184213657,7.64190637473766,2474576.90171573,0.0,1.0
2003-12-18,10.29,10.5,10.16,10.23,2571200,7.59760546821744,7.75265864103821,7.50162017075697,7.55330456169723,3482366.66284904,0.0,1.0
2003-12-19,10.27,10.39,9.95,10.25,2990600,7.58283849937737,7.67144031241781,7.34656699793621,7.5680715305373,4050391.15662583,0.0,1.0
2003-12-22,10.68,10.68,10.25,10.27,1451100,7.88556136059886,7.88556136059886,7.5680715305373,7.58283849937737,1965332.24348952,0.0,1.0
2003-12-23,10.7,10.7,10.35,10.58,1006800,7.90032832943894,7.90032832943894,7.64190637473766,7.8117265163985,1363583.83484615,0.0,1.0
2003-12-24,10.6,10.68,10.51,10.6,338400,7.82649348523857,7.88556136059886,7.76004212545825,7.82649348523857,458320.192403592,0.0,1.0
2003-12-26,10.75,10.75,10.0,10.63,199100,7.93724575153912,7.93724575153912,7.38348442003639,7.84864393849868,269655.881523508,0.0,1.0
2003-12-29,10.6,10.85,10.49,10.8,1148700,7.82649348523857,8.01108059573948,7.74527515661817,7.9741631736393,1555769.5183629,0.0,1.0
2003-12-30,10.7,10.8,10.5,10.6,943900,7.90032832943894,7.9741631736393,7.75265864103821,7.82649348523857,1278393.70452054,0.0,1.0
2003-12-31,10.82,10.86,10.52,10.6,1305000,7.98893014247937,8.01846408015952,7.76742560987828,7.82649348523857,1767458.18879045,0.0,1.0
2004-01-02,10.97,11.05,10.8,10.85,1413200,8.09968240877992,8.15875028414021,7.9741631736393,8.01108059573948,1914001.46543959,0.0,1.0
2004-01-05,11.23,11.3,10.95,11.05,1963200,8.29165300370087,8.34333739464112,8.08491543993985,8.15875028414021,2658907.21550452,0.0,1.0
2004-01-06,11.48,11.48,11.16,11.23,2076800,8.47624011420177,8.47624011420177,8.23996861276061,8.29165300370087,2812764.11224521,0.0,1.0
2004-01-07,11.68,11.9,11.08,11.48,3908500,8.6239098026025,8.7863464598433,8.18090073740032,8.47624011420177,5293571.13477967,0.0,1.0
2004-01-08,12.86,13.0,11.75,11.75,9087100,9.4951609641668,9.5985297460473,8.67559419354276,8.67559419354276,12307332.8025729,0.0,1.0
2004-01-09,12.83,13.12,12.49,12.83,4484500,9.47301051090669,9.68713155908774,9.22197204062545,9.47301051090669,6073690.61121131,0.0,1.0
2004-01-12,12.95,12.99,12.64,12.9,1414700,9.56161232394712,9.59114626162727,9.332724306926,9.52469490184694,1916033.02657613,0.0,1.0
2004-01-13,12.7,13.08,12.67,12.9,2000600,9.37702521344621,9.6575976214076,9.3548747601861,9.52469490184694,2709560.80650894,0.0,1.0
2004-01-14,12.13,12.69,11.97,12.6,5400200,8.95616660150414,9.36964172902618,8.83803085078356,9.30319036924585,7313890.96636488,0.0,1.0
2004-01-15,12.15,12.41,11.98,12.05,2951200,8.97093357034421,9.16290416526516,8.84541433520359,8.89709872614385,3997028.81743936,0.0,1.0
2004-01-16,12.05,12.2,12.0,12.16,3061300,8.89709872614385,9.00785099244439,8.86018130404367,8.97831705476425,4146145.40486145,0.0,1.0
2004-01-20,11.3,12.3,11.18,12.09,8371400,8.34333739464112,9.08168583664476,8.25473558160068,8.92663266382399,11338007.2656248,0.0,1.0
2004-01-21,11.47,11.55,11.3,11.35,3060000,8.46885662978174,8.52792450514203,8.34333739464112,8.3802548167413,4144384.71854312,0.0,1.0
2004-01-22,11.35,11.63,11.3,11.47,3307500,8.3802548167413,8.58699238050232,8.34333739464112,8.46885662978174,4479592.30607234,0.0,1.0
2004-01-23,11.3,11.5,11.28,11.4,2255000,8.34333739464112,8.49100708304185,8.32857042580105,8.41717223884148,3054113.57526625,0.0,1.0
2004-01-26,11.43,11.45,11.0,11.1,2250100,8.43932269210159,8.45408966094167,8.12183286204003,8.19566770624039,3047477.14222022,0.0,1.0
2004-01-27,11.62,11.99,11.45,11.45,3685900,8.57960889608228,8.85279781962363,8.45408966094167,8.45408966094167,4992087.46211702,0.0,1.0
2004-01-28,11.21,11.69,11.2,11.62,4748200,8.27688603486079,8.63129328702254,8.26950255044076,8.57960889608228,6430839.05901517,0.0,1.0
2004-01-29,10.97,11.28,10.58,11.22,3634900,8.09968240877992,8.32857042580105,7.8117265163985,8.28426951928083,4923014.38347463,0.0,1.0
2004-01-30,10.99,11.19,10.65,11.0,2714000,8.11444937761999,8.26211906602072,7.86341090733875,8.12183286204003,3675771.28304772,0.0,1.0
2004-02-02,10.92,11.14,10.881,10.99,2259600,8.06276498667974,8.22520164392054,8.0339693974416,8.11444937761999,3060343.69608497,0.0,1.0
2004-02-03,11.43,11.44,10.9,10.93,2890200,8.43932269210159,8.44670617652163,8.04799801783966,8.07014847109977,3914411.99788671,0.0,1.0
2004-02-04,11.19,11.48,11.1,11.35,2931100,8.26211906602072,8.47624011420177,8.19566770624039,8.3802548167413,3969805.89820972,0.0,1.0
2004-02-05,11.45,11.48,11.25,11.25,1626300,8.45408966094167,8.47624011420177,8.30641997254094,8.30641997254094,2202618.58423747,0.0,1.0
2004-02-06,11.8,11.84,11.44,11.45,1302800,8.71251161564294,8.74204555332308,8.44670617652163,8.45408966094167,1764478.56579019,0.0,1.0
2004-02-09,11.86,12.01,11.64,11.8,1680200,8.75681252216316,8.8675647884637,8.59437586492236,8.71251161564294,2275619.34774384,0.0,1.0
2004-02-10,11.71,11.86,11.68,11.86,2370900,8.64606025586261,8.75681252216316,8.6239098026025,8.75681252216316,3211085.5324163,0.0,1.0
2004-02-11,11.9,12.0,11.69,11.7,1809200,8.7863464598433,8.86018130404367,8.63129328702254,8.63867677144257,2450333.60548634,0.0,1.0
2004-02-12,11.81,12.142,11.8,11.92,1617700,8.71989510006298,8.96502678280818,8.71251161564294,8.80111342868338,2190970.96705464,0.0,1.0
2004-02-13,12.0,12.05,11.79,11.8,1022300,8.86018130404367,8.89709872614385,8.7051281312229,8.71251161564294,1384576.63325707,0.0,1.0
2004-02-17,12.29,12.59,11.8,11.9,3761900,9.07430235222472,9.29580688482581,8.71251161564294,8.7863464598433,5095019.89303508,0.0,1.0
2004-02-18,11.75,12.08,11.7,11.95,4287700,8.67559419354276,8.91924917940396,8.63867677144257,8.82326388194348,5807149.79009716,0.0,1.0
2004-02-19,11.4,12.22,11.31,12.1,6201700,8.41717223884148,9.02261796128447,8.35072087906116,8.93401614824403,8399421.80032316,0.0,1.0
2004-02-20,11.15,11.49,11.04,11.32,2011500,8.23258512834057,8.48362359862181,8.15136679972017,8.35810436348119,2724323.48410114,0.0,1.0
2004-02-23,10.68,11.4,10.58,11.2,3584100,7.88556136059886,8.41717223884148,7.8117265163985,8.26950255044076,4854212.17965045,0.0,1.0
2004-02-24,10.94,10.96,10.4,10.68,2994600,8.07753195551981,8.09229892435988,7.67882379683784,7.88556136059886,4055808.65298994,0.0,1.0
2004-02-25,10.82,11.1,10.75,10.94,1423600,7.98893014247937,8.19566770624039,7.93724575153912,8.07753195551981,1928086.95598627,0.0,1.0
2004-02-26,11.0,11.07,10.6,10.75,2312500,8.12183286204003,8.17351725298028,7.82649348523857,7.93724575153912,3131990.08550031,0.0,1.0
2004-02-27,11.05,11.22,10.95,11.1,2472000,8.15875028414021,8.28426951928083,8.08491543993985,8.19566770624039,3348012.75301915,0.0,1.0
2004-03-01,11.22,11.35,10.93,11.05,1721300,8.28426951928083,8.3802548167413,8.07014847109977,8.15875028414021,2331284.12288505,0.0,1.0
2004-03-02,11.73,11.75,11.22,11.22,3851300,8.66082722470268,8.67559419354276,8.28426951928083,8.28426951928083,5216100.93677291,0.0,1.0
2004-03-03,11.76,11.95,11.55,11.71,3248600,8.68297767796279,8.82326388194348,8.52792450514203,8.64606025586261,4399819.67211084,0.0,1.0
2004-03-04,12.11,12.25,11.65,11.79,3922800,8.94139963266407,9.04476841454458,8.60175934934239,8.7051281312229,5312938.68428135,0.0,1.0
2004-03-05,11.79,12.0,11.04,12.0,1241800,8.7051281312229,8.86018130404367,8.15136679972017,8.86018130404367,1681861.74623753,0.0,1.0
2004-03-08,11.45,11.87,11.45,11.85,1399700,8.45408966094167,8.76419600658319,8.45408966094167,8.74942903774312,1895717.41521072,0.0,1.0
2004-03-09,11.15,11.52,11.07,11.5,1721900,8.23258512834057,8.50577405188192,8.17351725298028,8.49100708304185,2332096.74733967,0.0,1.0
2004-03-10,11.05,11.34,10.91,11.15,1273500,8.15875028414021,8.37287133232127,8.0553815022597,8.23258512834057,1724795.40492309,0.0,1.0
2004-03-11,10.79,11.21,10.69,10.75,1685600,7.96677968921926,8.27688603486079,7.8929448450189,7.93724575153912,2282932.96783539,0.0,1.0
2004-03-12,11.03,11.05,10.88,10.88,1368700,8.14398331530014,8.15875028414021,8.03323104899959,8.03323104899959,1853731.81838888,0.0,1.0
2004-03-15,10.9,10.99,10.79,10.98,1356600,8.04799801783966,8.11444937761999,7.96677968921926,8.10706589319996,1837343.89188745,0.0,1.0
2004-03-16,11.22,11.3,11.03,11.1,2568500,8.28426951928083,8.34333739464112,8.14398331530014,8.19566770624039,3478709.85280327,0.0,1.0
2004-03-17,11.54,11.6,11.0,11.22,1199400,8.52054102072199,8.56484192724221,8.12183286204003,8.28426951928083,1624436.28477798,0.0,1.0
2004-03-18,11.3,11.54,11.0,11.5,1151600,8.34333739464112,8.52054102072199,8.12183286204003,8.49100708304185,1559697.20322688,0.0,1.0
2004-03-19,11.2,11.25,11.08,11.25,837800,8.26950255044076,8.30641997254094,8.18090073740032,8.30641997254094,1134694.61346256,0.0,1.0
2004-03-22,10.93,11.12,10.83,11.1,1465500,8.07014847109977,8.21043467508046,7.99631362689941,8.19566770624039,1984835.23040031,0.0,1.0
2004-03-23,10.39,11.05,10.37,10.97,2407800,7.67144031241781,8.15875028414021,7.65667334357773,8.09968240877992,3261061.9363752,0.0,1.0
2004-03-24,10.34,10.49,9.89,10.2,4166300,7.63452289031763,7.74527515661817,7.30226609141599,7.53115410843712,5642728.77544646,0.0,1.0
2004-03-25,10.95,10.97,10.39,10.45,2581500,8.08491543993985,8.09968240877992,7.67144031241781,7.71574121893803,3496316.71598662,0.0,1.0
2004-03-26,10.93,11.25,10.86,10.95,1776800,8.07014847109977,8.30641997254094,8.01846408015952,8.08491543993985,2406451.88493706,0.0,1.0
2004-03-29,10.98,11.11,10.92,11.0,668000,8.10706589319996,8.20305119066043,8.06276498667974,8.12183286204003,904721.892806144,0.0,1.0
2004-03-30,11.25,11.33,10.95,11.0,2199900,8.30641997254094,8.36548784790123,8.08491543993985,8.12183286204003,2979487.56285065,0.0,1.0
2004-03-31,11.35,11.5,11.18,11.25,1229500,8.3802548167413,8.49100708304185,8.25473558160068,8.30641997254094,1665202.9449179,0.0,1.0
2004-04-01,11.53,11.6,11.13,11.3,2292100,8.51315753630196,8.56484192724221,8.2178181595005,8.34333739464112,3104360.85404336,0.0,1.0
2004-04-02,11.69,11.73,11.53,11.6,2336200,8.63129328702254,8.66082722470268,8.51315753630196,8.56484192724221,3164088.75145766,0.0,1.0
2004-04-05,11.79,11.86,11.63,11.63,1800000,8.7051281312229,8.75681252216316,8.58699238050232,8.58699238050232,2437873.36384889,0.0,1.0
2004-04-06,11.99,12.02,11.89,11.95,3418500,8.85279781962363,8.87494827288374,8.77896297542327,8.82326388194348,4629927.83017635,0.0,1.0
2004-04-07,11.95,11.98,11.82,11.95,2277800,8.82326388194348,8.84541433520359,8.72727858448301,8.82326388194348,3084993.30454167,0.0,1.0
2004-04-08,12.24,12.34,11.9,12.0,3501900,9.03738493012454,9.1112197743249,8.7863464598433,8.86018130404367,4742882.62936802,0.0,1.0
2004-04-12,12.2,12.35,12.16,12.24,2137000,9.00785099244439,9.11860325874494,8.97831705476425,9.03738493012454,2894297.43252505,0.0,1.0
2004-04-13,11.99,12.3,11.82,12.2,2055600,8.85279781962363,9.08168583664476,8.72727858448301,9.00785099244439,2784051.38151543,0.0,1.0
2004-04-14,11.8,11.81,11.65,11.7,2224100,8.71251161564294,8.71989510006298,8.60175934934239,8.63867677144257,3012263.41585351,0.0,1.0
2004-04-15,12.65,12.79,12.06,12.1,4998500,9.34010779134603,9.44347657322654,8.90448221056389,8.93401614824403,6769838.89399927,0.0,1.0
2004-04-16,12.8,12.86,12.46,12.6,1851700,9.45086005764658,9.4951609641668,9.19982158736534,9.30319036924585,2507894.504355,0.0,1.0
2004-04-19,13.0,13.01,12.66,12.75,2047400,9.5985297460473,9.60591323046734,9.34749127576607,9.4139426355464,2772945.51396901,0.0,1.0
2004-04-20,12.99,13.25,12.95,12.99,4792500,9.59114626162727,9.78311685654822,9.56161232394712,9.59114626162727,6490837.83124768,0.0,1.0
2004-04-21,13.31,13.36,12.87,13.0,2474500,9.82741776306843,9.86433518516862,9.50254444858683,9.5985297460473,3351398.68824671,0.0,1.0
2004-04-22,13.72,13.8,13.2,13.3,4262200,10.1301406242899,10.1892084996502,9.74619943444803,9.8200342786484,5772613.25077599,0.0,1.0
2004-04-23,13.45,13.91,13.33,13.85,2933500,9.93078654494894,10.2704268282706,9.84218473190851,10.2261259217504,3973056.39602818,0.0,1.0
2004-04-26,13.55,13.63,13.14,13.38,2898600,10.0046213891493,10.0636892645096,9.70189852792782,9.87910215400869,3925788.74025134,0.0,1.0
2004-04-27,13.15,13.5,12.85,13.0,4155300,9.70928201234785,9.96770396704913,9.48777747974676,9.5985297460473,5627830.66044517,0.0,1.0
2004-04-28,12.97,13.1,12.88,12.99,1499700,9.5763792927872,9.67236459024767,9.50992793300687,9.59114626162727,2031154.82431343,0.0,1.0
2004-04-29,12.66,12.91,12.57,12.9,1753000,9.34749127576607,9.53207838626698,9.28103991598574,9.52469490184694,2374217.78157062,0.0,1.0
2004-04-30,12.45,12.82,12.3,12.65,1434800,9.1924381029453,9.46562702648665,9.08168583664476,9.34010779134603,1943255.94580577,0.0,1.0
2004-05-03,13.09,13.18,12.5,12.5,2025800,9.66498110582763,9.73143246560796,9.22935552504549,9.22935552504549,2743691.03360283,0.0,1.0
2004-05-04,13.55,13.61,13.07,13.09,2150800,10.0046213891493,10.0489222956695,9.65021413698756,9.66498110582763,2912987.79498122,0.0,1.0
2004-05-05,13.51,13.65,13.44,13.55,1583800,9.97508745146916,10.0784562333497,9.92340306052891,10.0046213891493,2145057.68536882,0.0,1.0
2004-05-06,13.44,13.54,13.24,13.5,1375800,9.92340306052891,9.99723790472927,9.77573337212818,9.96770396704913,1863347.87443517,0.0,1.0
2004-05-07,13.14,13.54,13.1,13.44,1046900,9.70189852792782,9.99723790472927,9.67236459024767,9.92340306052891,1417894.23589634,0.0,1.0
2004-05-10,12.82,13.04,12.66,13.02,1674900,9.46562702648665,9.62806368372745,9.34749127576607,9.61329671488738,2268441.16506139,0.0,1.0
2004-05-11,13.2,13.2,12.82,12.82,2487000,9.74619943444803,9.74619943444803,9.46562702648665,9.46562702648665,3368328.36438455,0.0,1.0
2004-05-12,13.1,13.24,12.68,13.2,3394800,9.67236459024767,9.77573337212818,9.36225824460614,9.74619943444803,4597829.16421901,0.0,1.0
2004-05-13,13.25,13.37,12.9,12.9,864900,9.78311685654822,9.87171866958865,9.52469490184694,9.52469490184694,1171398.15132939,0.0,1.0
2004-05-14,13.0,13.35,12.9,13.25,1319600,9.5985297460473,9.85695170074858,9.52469490184694,9.78311685654822,1787232.05051944,0.0,1.0
2004-05-17,12.66,12.95,12.57,12.95,1334400,9.34749127576607,9.56161232394712,9.28103991598574,9.56161232394712,1807276.78706665,0.0,1.0
2004-05-18,12.9,12.99,12.6,12.66,1634900,9.52469490184694,9.59114626162727,9.30319036924585,9.34749127576607,2214266.20142031,0.0,1.0
2004-05-19,12.91,13.15,12.85,12.95,2023600,9.53207838626698,9.70928201234785,9.48777747974676,9.56161232394712,2740711.41060257,0.0,1.0
2004-05-20,13.03,13.05,12.92,12.95,740200,9.62068019930742,9.63544716814749,9.53946187068702,9.56161232394712,1002507.70217831,0.0,1.0
2004-05-21,13.05,13.2,12.97,13.2,637300,9.63544716814749,9.74619943444803,9.5763792927872,9.74619943444803,863142.60821161,0.0,1.0
2004-05-24,13.3,13.36,13.1,13.14,1217000,9.8200342786484,9.86433518516862,9.67236459024767,9.70189852792782,1648273.26878006,0.0,1.0
2004-05-25,13.85,13.9,13.26,13.31,2307000,10.2261259217504,10.2630433438506,9.79050034096825,9.82741776306843,3124541.02799966,0.0,1.0
2004-05-26,13.78,13.92,13.64,13.85,1027200,10.1744415308101,10.2778103126907,10.0710727489296,10.2261259217504,1391213.06630311,0.0,1.0
2004-05-27,13.87,14.06,13.8,13.81,1636600,10.2408928905905,10.3811790945712,10.1892084996502,10.1965919840703,2216568.63737505,0.0,1.0
2004-05-28,13.83,13.91,13.71,13.75,759200,10.2113589529103,10.2704268282706,10.1227571398699,10.15229107755,1028240.80990782,0.0,1.0
2004-06-01,14.02,14.02,13.79,13.84,888300,10.351645156891,10.351645156891,10.1818250152302,10.2187424373304,1203090.50505943,0.0,1.0
2004-06-02,14.01,14.2,13.93,14.02,818900,10.344261672471,10.4845478764517,10.2851937971107,10.351645156891,1109096.94314214,0.0,1.0
2004-06-03,13.7,14.01,13.56,14.01,811900,10.1153736554499,10.344261672471,10.0120048735693,10.344261672471,1099616.32450495,0.0,1.0
2004-06-04,14.05,14.17,13.75,13.8,1244000,10.3737956101511,10.4623974231916,10.15229107755,10.1892084996502,1684841.36923779,0.0,1.0
2004-06-07,14.65,14.7,14.02,14.1,2492500,10.8168046753533,10.8537220974535,10.351645156891,10.4107130322513,3375777.42188521,0.0,1.0
2004-06-08,14.56,14.84,14.45,14.5,1674100,10.750353315573,10.957090879334,10.6691349869526,10.7060524090528,2267357.66578857,0.0,1.0
2004-06-09,14.35,14.63,14.26,14.56,1162900,10.5953001427522,10.8020377065132,10.5288487829719,10.750353315573,1575001.63045549,0.0,1.0
2004-06-10,14.39,14.63,14.35,14.35,759900,10.6248340804324,10.8020377065132,10.5953001427522,10.5953001427522,1029188.87177154,0.0,1.0
2004-06-14,14.31,14.48,14.22,14.24,2176200,10.5657662050721,10.6912854402127,10.4993148452917,10.5140818141318,2947388.8968933,0.0,1.0
2004-06-15,14.43,14.66,14.36,14.4,915000,10.6543680181125,10.8241881597733,10.6026836271723,10.6322175648524,1239252.29328985,0.0,1.0
2004-06-16,14.47,14.51,14.3,14.33,879700,10.6839019557927,10.7134358934728,10.558382720652,10.5805331739121,1191442.88787659,0.0,1.0
2004-06-17,14.67,14.76,14.36,14.37,919700,10.8315716441934,10.8980230039737,10.6026836271723,10.6100671115923,1245617.85151768,0.0,1.0
2004-06-18,14.89,15.03,14.57,14.68,1875600,10.9940083014342,11.0973770833147,10.757736799993,10.8389551286134,2540264.04513054,0.0,1.0
2004-06-21,14.68,15.03,14.53,14.89,1255200,10.8389551286134,11.0973770833147,10.7282028623129,10.9940083014342,1700010.3590573,0.0,1.0
2004-06-22,14.95,15.02,14.6,14.75,3034700,11.0383092079544,11.0899935988947,10.7798872532531,10.8906395195537,4110119.05404013,0.0,1.0
2004-06-23,15.37,15.42,14.95,14.95,3205000,11.3484155535959,11.3853329756961,11.0383092079544,11.0383092079544,4340768.96174207,0.0,1.0
2004-06-24,15.38,16.0,15.36,15.47,2202500,11.355799038016,11.8135750720582,11.3410320691759,11.4222503977963,2983008.93548732,0.0,1.0
2004-06-25,15.0,15.51,15.0,15.39,3067400,11.0752266300546,11.4517843354764,11.0752266300546,11.363182522436,4154407.08681671,0.0,1.0
2004-06-28,14.8,15.1,14.54,15.0,3508900,10.9275569416539,11.1490614742549,10.7355863467329,11.0752266300546,4752363.24800519,0.0,1.0
2004-06-29,15.07,15.09,14.77,14.8,4198700,11.1269110209948,11.1416779898349,10.9054064883937,10.9275569416539,5686610.49599577,0.0,1.0
2004-06-30,15.2,15.31,15.05,15.05,1247200,11.2228963184553,11.3041146470757,11.1121440521548,11.1121440521548,1689175.36632908,0.0,1.0
2004-07-01,15.25,15.36,14.92,15.05,1297500,11.2598137405555,11.3410320691759,11.0161587546943,11.1121440521548,1757300.38310774,0.0,1.0
2004-07-02,15.3,15.31,15.02,15.25,921700,11.2967311626557,11.3041146470757,11.0899935988947,11.2598137405555,1248326.59969973,0.0,1.0
2004-07-06,15.08,15.3,14.9,15.3,1002400,11.1342945054149,11.2967311626557,11.0013917858542,11.2967311626557,1357624.58884562,0.0,1.0
2004-07-07,15.41,15.41,15.02,15.1,1852700,11.3779494912761,11.3779494912761,11.0899935988947,11.1490614742549,2509248.87844602,0.0,1.0
2004-07-08,15.13,15.44,15.06,15.4,675300,11.1712119275151,11.4000999445362,11.1195275365748,11.370566006856,914608.823670639,0.0,1.0
2004-07-09,15.07,15.2,15.02,15.13,1075600,11.1269110209948,11.2228963184553,11.0899935988947,11.1712119275151,1456764.77230882,0.0,1.0
2004-07-12,15.0,15.05,14.8,15.05,1108100,11.0752266300546,11.1121440521548,10.9275569416539,11.1121440521548,1500781.9302672,0.0,1.0
2004-07-13,15.01,15.08,14.9,15.0,469200,11.0826101144746,11.1342945054149,11.0013917858542,11.0752266300546,635472.323509946,0.0,1.0
2004-07-14,14.9,15.08,14.85,15.01,844800,11.0013917858542,11.1342945054149,10.964474363754,11.0826101144746,1144175.23209975,0.0,1.0
2004-07-15,14.9,15.05,14.89,14.99,520300,11.0013917858542,11.1121440521548,10.9940083014342,11.0678431456345,704680.839561434,0.0,1.0
2004-07-16,14.94,14.97,14.64,14.97,758500,11.0309257235344,11.0530761767945,10.8094211909333,11.0530761767945,1027292.7480441,0.0,1.0
2004-07-19,15.14,15.15,14.82,14.9,1382500,11.1785954119351,11.1859788963551,10.9423239104939,11.0013917858542,1872422.18084505,0.0,1.0
2004-07-20,15.62,15.66,15.08,15.14,3023600,11.5330026640968,11.562536601777,11.1342945054149,11.1785954119351,4095085.50162974,0.0,1.0
2004-07-21,14.99,15.85,14.97,15.62,1652200,11.0678431456345,11.7028228057577,11.0530761767945,11.5330026640968,2237696.87319509,0.0,1.0
2004-07-22,14.67,14.99,14.25,14.98,2880800,10.8315716441934,11.0678431456345,10.5214652985519,11.0604596612145,3901680.88143104,0.0,1.0
2004-07-23,14.29,14.62,13.9,14.62,1888200,10.550999236232,10.7946542220932,10.2630433438506,10.7946542220932,2557329.15867749,0.0,1.0
2004-07-26,13.85,14.5,13.68,14.3,2280900,10.2261259217504,10.7060524090528,10.1006066866098,10.558382720652,3089191.86422385,0.0,1.0
2004-07-27,14.82,14.84,13.92,13.92,1504500,10.9423239104939,10.957090879334,10.2778103126907,10.2778103126907,2037655.81995037,0.0,1.0
2004-07-28,14.91,15.0,14.36,14.85,1229200,11.0087752702743,11.0752266300546,10.6026836271723,10.964474363754,1664796.63269058,0.0,1.0
2004-07-29,14.56,15.19,14.55,14.91,2303700,10.750353315573,11.2155128340353,10.7429698311529,11.0087752702743,3120071.59349927,0.0,1.0
2004-07-30,14.46,14.7,14.3,14.57,1095500,10.6765184713726,10.8537220974535,10.558382720652,10.757736799993,1483716.81672026,0.0,1.0
2004-08-02,14.3,14.35,13.92,14.07,2796200,10.558382720652,10.5953001427522,10.2778103126907,10.3885625789912,3787100.83333016,0.0,1.0
2004-08-03,14.01,14.25,13.9,14.25,1624900,10.344261672471,10.5214652985519,10.2630433438506,10.5214652985519,2200722.46051003,0.0,1.0
2004-08-04,13.95,14.2,13.67,14.2,1051600,10.2999607659508,10.4845478764517,10.0932232021897,10.4845478764517,1424259.79412416,0.0,1.0
2004-08-05,13.6,13.9,13.5,13.9,1147900,10.0415388112495,10.2630433438506,9.96770396704913,10.2630433438506,1554686.01909008,0.0,1.0
2004-08-06,13.69,13.96,13.1,13.4,2734500,10.1079901710298,10.3073442503708,9.67236459024767,9.89386912284876,3703535.95191378,0.0,1.0
2004-08-09,13.48,13.75,13.4,13.59,1016800,9.95293699820905,10.15229107755,9.89386912284876,10.0341553268295,1377127.57575642,0.0,1.0
2004-08-10,13.94,14.07,13.49,13.5,1170600,10.2925772815307,10.3885625789912,9.96032048262909,9.96770396704913,1585430.3109564,0.0,1.0
2004-08-11,14.02,14.28,13.6,13.74,1509600,10.351645156891,10.543615751812,10.0415388112495,10.14490759313,2044563.12781461,0.0,1.0
2004-08-12,14.38,14.41,13.99,14.03,1996700,10.6174505960123,10.6396010492724,10.3294947036309,10.3590286413111,2704278.74755394,0.0,1.0
2004-08-13,14.46,14.55,14.37,14.39,1149400,10.6765184713726,10.7429698311529,10.6100671115923,10.6248340804324,1556717.58022662,0.0,1.0
2004-08-16,14.8,14.91,14.36,14.36,1216700,10.9275569416539,11.0087752702743,10.6026836271723,10.6026836271723,1647866.95655274,0.0,1.0
2004-08-17,14.36,14.39,14.01,14.01,16421400,10.6026836271723,10.6248340804324,10.344261672471,10.344261672471,22240718.6983933,0.0,1.0
2004-08-18,14.55,14.65,14.4,14.4,5876300,10.7429698311529,10.8168046753533,10.6322175648524,10.6322175648524,7958708.47110295,0.0,1.0
2004-08-19,14.57,14.69,14.42,14.5,1846100,10.757736799993,10.8463386130335,10.6469845336925,10.7060524090528,2500310.00944525,0.0,1.0
2004-08-20,14.73,14.75,14.53,14.57,1141800,10.8758725507136,10.8906395195537,10.7282028623129,10.757736799993,1546424.33713481,0.0,1.0
2004-08-23,14.59,14.84,14.57,14.79,2687600,10.7725037688331,10.957090879334,10.757736799993,10.9201734572338,3640015.8070446,0.0,1.0
2004-08-24,14.4,14.71,14.38,14.68,816400,10.6322175648524,10.8611055818735,10.6174505960123,10.8389551286134,1105711.00791458,0.0,1.0
2004-08-25,14.75,14.89,14.11,14.15,3049300,10.8906395195537,10.9940083014342,10.4180965166713,10.4476304543515,4129892.91576912,0.0,1.0
2004-08-26,14.61,14.92,14.51,14.75,612000,10.7872707376732,11.0161587546943,10.7134358934728,10.8906395195537,828876.943708621,0.0,1.0
2004-08-27,14.92,14.93,14.55,14.62,1229800,11.0161587546943,11.0235422391143,10.7429698311529,10.7946542220932,1665609.2571452,0.0,1.0
2004-08-30,14.76,14.87,14.68,14.82,618400,10.8980230039737,10.9792413325941,10.8389551286134,10.9423239104939,837544.937891198,0.0,1.0
2004-08-31,14.89,14.95,14.49,14.72,1195300,10.9940083014342,11.0383092079544,10.6986689246327,10.8684890662936,1618883.35100476,0.0,1.0
2004-09-01,14.99,15.0,14.84,14.89,1393600,11.0678431456345,11.0752266300546,10.957090879334,10.9940083014342,1887455.73325546,0.0,1.0
2004-09-02,14.99,15.08,14.91,14.96,1105600,11.0678431456345,11.1342945054149,11.0087752702743,11.0456926923744,1497395.99503964,0.0,1.0
2004-09-03,14.89,14.99,14.85,14.97,762300,10.9940083014342,11.0678431456345,10.964474363754,11.0530761767945,1032439.36959,0.0,1.0
2004-09-07,15.06,15.15,14.86,14.95,2209300,11.1195275365748,11.1859788963551,10.9718578481741,11.0383092079544,2992218.67930631,0.0,1.0
2004-09-08,14.95,15.06,14.87,15.06,869300,11.0383092079544,11.1195275365748,10.9792413325941,11.1195275365748,1177357.39732991,0.0,1.0
2004-09-09,14.99,15.0,14.87,14.97,822500,11.0678431456345,11.0752266300546,10.9792413325941,11.0530761767945,1113972.68986985,0.0,1.0
2004-09-10,15.08,15.12,14.95,15.08,2288500,11.1342945054149,11.163828443095,11.0383092079544,11.1342945054149,3099485.10731565,0.0,1.0
2004-09-13,15.17,15.25,15.05,15.1,2492700,11.2007458651952,11.2598137405555,11.1121440521548,11.1490614742549,3376048.29670341,0.0,1.0
2004-09-14,15.07,15.18,14.98,15.17,1255900,11.1269110209948,11.2081293496152,11.0604596612145,11.2007458651952,1700958.42092102,0.0,1.0
2004-09-15,14.84,15.05,14.79,15.03,1569600,10.957090879334,11.1121440521548,10.9201734572338,11.0973770833147,2125825.57327623,0.0,1.0
2004-09-16,14.9,15.0,14.84,14.84,901400,11.0013917858542,11.0752266300546,10.957090879334,10.957090879334,1220832.80565189,0.0,1.0
2004-09-17,14.95,14.97,14.81,14.89,718300,11.0383092079544,11.0530761767945,10.9349404260739,10.9940083014342,972846.909584811,0.0,1.0
2004-09-20,14.99,15.01,14.87,14.99,871500,11.0678431456345,11.0826101144746,10.9792413325941,11.0678431456345,1180337.02033018,0.0,1.0
2004-09-21,14.91,15.05,14.82,15.02,1148500,11.0087752702743,11.1121440521548,10.9423239104939,11.0899935988947,1555498.64354469,0.0,1.0
2004-09-22,14.57,14.9,14.49,14.9,1543700,10.757736799993,11.0013917858542,10.6986689246327,11.0013917858542,2090747.28431863,0.0,1.0
2004-09-23,14.42,14.67,14.38,14.58,1580500,10.6469845336925,10.8315716441934,10.6174505960123,10.7651202844131,2140588.25086842,0.0,1.0
2004-09-24,14.57,14.75,14.49,14.5,1713800,10.757736799993,10.8906395195537,10.6986689246327,10.7060524090528,2321126.31720236,0.0,1.0
2004-09-27,14.46,14.56,14.38,14.55,2122500,10.6765184713726,10.750353315573,10.6174505960123,10.7429698311529,2874659.00820516,0.0,1.0
2004-09-28,14.6,14.68,14.39,14.41,1658500,10.7798872532531,10.8389551286134,10.6248340804324,10.6396010492724,2246229.42996855,0.0,1.0
2004-09-29,14.96,15.15,14.63,14.8,2642100,11.0456926923744,11.1859788963551,10.8020377065132,10.9275569416539,3578391.78590288,0.0,1.0
2004-09-30,15.35,15.46,14.98,14.98,2798700,11.3336485847559,11.4148669133763,11.0604596612145,11.0604596612145,3790486.7685577,0.0,1.0
2004-10-01,15.24,15.75,15.19,15.35,2628500,11.2524302561355,11.6289879615573,11.2155128340353,11.3336485847559,3559972.29826488,0.0,1.0
2004-10-04,15.33,15.6,15.31,15.49,1316500,11.3188816159158,11.5182356952568,11.3041146470757,11.4370173666364,1783033.49083726,0.0,1.0
2004-10-05,15.5,15.7,15.32,15.33,1964800,11.4444008510564,11.5920705394571,11.3114981314957,11.3188816159158,2661074.21405017,0.0,1.0
2004-10-06,15.63,15.65,15.44,15.5,1253600,11.5403861485169,11.5551531173569,11.4000999445362,11.4444008510564,1697843.36051165,0.0,1.0
2004-10-07,15.49,15.62,15.41,15.5,1339600,11.4370173666364,11.5330026640968,11.3779494912761,11.4444008510564,1814319.53233998,0.0,1.0
2004-10-08,15.58,15.74,15.43,15.48,1390900,11.5034687264167,11.6216044771373,11.3927164601161,11.4296338822163,1883798.92320968,0.0,1.0
2004-10-11,16.03,16.13,15.58,15.58,3721800,11.8357255253183,11.9095603695187,11.5034687264167,11.5034687264167,5040709.49198491,0.0,1.0
2004-10-12,16.43,16.55,15.95,16.05,3935200,12.1310649021198,12.2196667151602,11.776657649958,11.8504924941584,5329732.92301008,0.0,1.0
2004-10-13,16.2,16.7,16.12,16.5,2576000,11.9612447604589,12.3304189814608,11.9021768850987,12.18274929306,3488867.65848598,0.0,1.0
2004-10-14,16.13,16.25,16.02,16.21,1289600,11.9095603695187,11.9981621825591,11.8283420408983,11.968628244879,1746600.82778863,0.0,1.0
2004-10-15,16.26,16.3,16.1,16.18,4016400,12.0055456669792,12.0350796046593,11.8874099162586,11.9464777916189,5439708.09920148,0.0,1.0
2004-10-18,16.4,16.45,16.16,16.16,2287900,12.1089144488597,12.1458318709599,11.9317108227788,11.9317108227788,3098672.48286104,0.0,1.0
2004-10-19,16.26,16.78,16.2,16.5,1541600,12.0055456669792,12.3894868568211,11.9612447604589,12.18274929306,2087903.09872747,0.0,1.0
2004-10-20,16.22,16.36,16.11,16.26,1388800,11.976011729299,12.0793805111795,11.8947934006786,12.0055456669792,1880954.73761853,0.0,1.0
2004-10-21,16.4,16.46,16.14,16.3,598700,12.1089144488597,12.1532153553799,11.9169438539387,12.0350796046593,810863.768297961,0.0,1.0
2004-10-22,16.41,16.56,16.31,16.43,1216200,12.1162979332797,12.2270501995803,12.0424630890793,12.1310649021198,1647189.76950724,0.0,1.0
2004-10-25,16.22,16.4,16.05,16.4,1286500,11.976011729299,12.1089144488597,11.8504924941584,12.1089144488597,1742402.26810645,0.0,1.0
2004-10-26,16.44,16.44,16.0,16.15,1505000,12.1384483865398,12.1384483865398,11.8135750720582,11.9243273383588,2038333.00699588,0.0,1.0
2004-10-27,16.7,16.77,16.24,16.35,1898600,12.3304189814608,12.382103372401,11.9907786981391,12.0719970267595,2571414.64922416,0.0,1.0
2004-10-28,16.8,16.99,16.3,16.5,1901700,12.4042538256611,12.5445400296418,12.0350796046593,12.18274929306,2575613.20890636,0.0,1.0
2004-10-29,17.19,17.28,16.36,16.75,3107600,12.6922097180426,12.7586610778229,12.0793805111795,12.367336403561,4208852.92527599,0.0,1.0
2004-11-01,17.21,17.4,17.14,17.24,2435100,12.7069766868826,12.8472628908633,12.6552922959424,12.7291271401427,3298036.34906025,0.0,1.0
2004-11-02,17.56,17.83,17.2,17.21,2774900,12.9653986415839,13.1647527209249,12.6995932024626,12.7069766868826,3758252.66519127,0.0,1.0
2004-11-03,17.49,17.83,17.48,17.8,1833800,12.9137142506436,13.1647527209249,12.9063307662236,13.1426022676648,2483651.20812562,0.0,1.0
2004-11-04,17.57,17.68,17.19,17.25,1033200,12.9727821260039,13.0540004546243,12.6922097180426,12.7365106245628,1399339.31084927,0.0,1.0
2004-11-05,17.45,17.9,17.44,17.7,1771600,12.8841803129635,13.2164371118651,12.8767968285435,13.0687674234644,2399409.13966372,0.0,1.0
2004-11-08,17.4,17.62,17.28,17.3,1720200,12.8472628908633,13.0096995481041,12.7586610778229,12.773428046663,2329794.31138493,0.0,1.0
2004-11-09,17.87,17.89,17.44,17.44,1882400,13.194286658605,13.2090536274451,12.8767968285435,12.8767968285435,2549473.78894954,0.0,1.0
2004-11-10,17.94,17.99,17.8,17.8,1657600,13.2459710495453,13.2828884716455,13.1426022676648,13.1426022676648,2245010.49328662,0.0,1.0
2004-11-11,18.49,18.7,17.83,17.94,3335400,13.6520626926473,13.807115865468,13.1647527209249,13.2459710495453,4517379.34321199,0.0,1.0
2004-11-12,18.25,18.53,18.17,18.47,1406400,13.4748590665664,13.6815966303274,13.4157911912061,13.6372957238072,1904791.7216206,0.0,1.0
2004-11-15,17.9,18.11,17.81,17.9,1874400,13.2164371118651,13.3714902846859,13.1499857520848,13.2164371118651,2538638.79622132,0.0,1.0
2004-11-16,17.52,18.05,17.42,17.85,3426500,12.9358647039038,13.3271893781657,12.8620298597034,13.179519689765,4640762.82290456,0.0,1.0
2004-11-17,17.72,18.07,17.35,17.52,2077700,13.0835343923045,13.3419563470058,12.8103454687631,12.9358647039038,2813983.04892713,0.0,1.0
2004-11-18,18.2,18.2,17.69,17.72,1149300,13.4379416444662,13.4379416444662,13.0613839390444,13.0835343923045,1556582.14281752,0.0,1.0
2004-11-19,17.79,18.2,17.72,18.06,1416200,13.1352187832447,13.4379416444662,13.0835343923045,13.3345728625857,1918064.58771267,0.0,1.0
2004-11-22,18.15,18.17,17.75,17.75,998900,13.401024222366,13.4157911912061,13.1056848455646,13.1056848455646,1352884.27952704,0.0,1.0
2004-11-23,17.9,18.15,17.7,17.7,2571200,13.2164371118651,13.401024222366,13.0687674234644,13.0687674234644,3482366.66284905,0.0,1.0
2004-11-24,18.23,18.37,17.84,17.85,1329700,13.4600920977263,13.5634608796068,13.1721362053449,13.179519689765,1800911.22883882,0.0,1.0
2004-11-26,17.9,18.34,17.8,18.29,598100,13.2164371118651,13.5413104263467,13.1426022676648,13.5043930042466,810051.143843348,0.0,1.0
2004-11-29,18.2,18.6,18.05,18.05,1929600,13.4379416444662,13.7332810212677,13.3271893781657,13.3271893781657,2613400.24604602,0.0,1.0
2004-11-30,18.13,18.49,18.1,18.35,1941100,13.386257253526,13.6520626926473,13.3641068002659,13.5486939107668,2628975.54809282,0.0,1.0
2004-12-01,18.27,18.46,18.05,18.14,2969400,13.4896260354065,13.6299122393872,13.3271893781657,13.393640737946,4021678.42589605,0.0,1.0
2004-12-02,18.5,18.75,18.28,18.3,2268100,13.6594461770673,13.8440332875682,13.4970095198265,13.5117764886666,3071855.87585871,0.0,1.0
2004-12-03,18.48,18.75,18.43,18.5,856700,13.6446792082272,13.8440332875682,13.6077617861271,13.6594461770673,1160292.28378297,0.0,1.0
2004-12-06,18.55,18.58,18.41,18.55,2685100,13.6963635991675,13.7185140524276,13.592994817287,13.6963635991675,3636629.87181703,0.0,1.0
2004-12-07,18.0,18.65,17.94,18.58,2164300,13.2902719560655,13.7701984433679,13.2459710495453,13.7185140524276,2931271.84521009,0.0,1.0
2004-12-08,17.75,18.1,17.65,17.96,1975900,13.1056848455646,13.3641068002659,13.0318500013642,13.2607380183854,2676107.76646057,0.0,1.0
2004-12-09,17.56,17.75,17.25,17.7,2386000,12.9653986415839,13.1056848455646,12.7365106245628,13.0687674234644,3231536.58119081,0.0,1.0
2004-12-10,17.5,17.76,16.45,17.4,4960000,12.9210977350637,13.1130683299846,12.1458318709599,12.8472628908633,6717695.49149472,0.0,1.0
2004-12-13,17.6,17.79,17.52,17.52,1370300,12.994932579264,13.1352187832447,12.9358647039038,12.9358647039038,1855898.81693453,0.0,1.0
2004-12-14,17.69,17.75,17.26,17.45,3152000,13.0613839390444,13.1056848455646,12.7438941089828,12.8841803129635,4268987.13491761,0.0,1.0
2004-12-15,18.36,18.43,17.53,17.53,3768500,13.5560773951868,13.6077617861271,12.9432481883238,12.9432481883238,5103958.76203587,0.0,1.0
2004-12-16,18.37,18.55,18.23,18.26,2620600,13.5634608796068,13.6963635991675,13.4600920977263,13.4822425509864,3549272.74294579,0.0,1.0
2004-12-17,18.5,18.54,18.3,18.35,3082900,13.6594461770673,13.6889801147475,13.5117764886666,13.5486939107668,4175399.88522765,0.0,1.0
2004-12-20,18.32,18.51,18.3,18.5,1517600,13.5265434575067,13.6668296614874,13.5117764886666,13.6594461770673,2055398.12054282,0.0,1.0
2004-12-21,18.46,18.56,18.35,18.38,1106700,13.6299122393872,13.7037470835875,13.5486939107668,13.5708443640269,1498885.80653976,0.0,1.0
2004-12-22,18.4,18.6,18.34,18.5,1982400,13.585611332867,13.7332810212677,13.5413104263467,13.6594461770673,2684911.19805224,0.0,1.0
2004-12-23,18.2,18.45,18.19,18.45,900400,13.4379416444662,13.6225287549671,13.4305581600462,13.6225287549671,1219478.43156086,0.0,1.0
2004-12-27,17.92,18.18,17.89,18.1,1016000,13.2312040807052,13.4231746756262,13.2090536274451,13.3641068002659,1376044.0764836,0.0,1.0
2004-12-28,17.84,18.08,17.7,18.05,1237500,13.1721362053449,13.3493398314258,13.0687674234644,13.3271893781657,1676037.93764612,0.0,1.0
2004-12-29,17.92,17.93,17.75,17.84,669900,13.2312040807052,13.2385875651252,13.1056848455646,13.1721362053449,907295.203579097,0.0,1.0
2004-12-30,18.2,18.24,17.84,17.88,1012400,13.4379416444662,13.4674755821464,13.1721362053449,13.2016701430251,1371168.3297559,0.0,1.0
2004-12-31,18.4,18.5,18.25,18.27,994600,13.585611332867,13.6594461770673,13.4748590665664,13.4896260354065,1347060.47093561,0.0,1.0
2005-01-03,18.16,18.55,18.0,18.0,2153000,13.4084077067861,13.6963635991675,13.2902719560655,13.2902719560655,2915967.41798148,0.0,1.0
2005-01-04,17.92,18.19,17.91,18.15,1999800,13.2312040807052,13.4305581600462,13.2238205962852,13.401024222366,2708477.30723612,0.0,1.0
2005-01-05,17.76,17.98,17.67,17.93,1671700,13.1130683299846,13.2755049872254,13.0466169702043,13.2385875651252,2264107.16797011,0.0,1.0
2005-01-06,17.92,17.99,17.75,17.75,1035100,13.2312040807052,13.2828884716455,13.1056848455646,13.1056848455646,1401912.62162222,0.0,1.0
2005-01-07,18.24,18.29,17.95,17.95,1088500,13.4674755821464,13.5043930042466,13.2533545339653,13.2533545339653,1474236.19808306,0.0,1.0
2005-01-10,18.78,18.81,18.25,18.28,2513700,13.8661837408283,13.8883341940884,13.4748590665664,13.4970095198265,3404490.15261499,0.0,1.0
2005-01-11,18.71,18.98,18.55,18.89,1480400,13.8144993498881,14.0138534292291,13.6963635991675,13.9474020694487,2005015.40435661,0.0,1.0
2005-01-12,18.54,18.71,18.45,18.71,2257100,13.6889801147475,13.8144993498881,13.6225287549671,13.8144993498881,3056957.7608574,0.0,1.0
2005-01-13,18.4,18.57,18.37,18.54,1735400,13.585611332867,13.7111305680076,13.5634608796068,13.6889801147475,2350380.79756853,0.0,1.0
2005-01-14,18.66,18.68,18.39,18.45,2111900,13.7775819277879,13.792348896628,13.5782278484469,13.6225287549671,2860302.64284026,0.0,1.0
2005-01-18,19.0,19.03,18.58,18.6,2114000,14.0286203980691,14.0507708513292,13.7185140524276,13.7332810212677,2863146.82843143,0.0,1.0
2005-01-19,18.87,18.99,18.74,18.95,849800,13.9326351006087,14.0212369136491,13.8366498031482,13.991702975969,1150947.10255488,0.0,1.0
2005-01-20,18.67,18.9,18.61,18.85,1492200,13.7849654122079,13.9547855538688,13.7406645056877,13.9178681317686,2020997.01863074,0.0,1.0
2005-01-21,18.5,18.67,18.45,18.67,802200,13.6594461770673,13.7849654122079,13.6225287549671,13.7849654122079,1086478.89582199,0.0,1.0
2005-01-24,18.29,18.52,18.13,18.45,1215200,13.5043930042466,13.6742131459074,13.386257253526,13.6225287549671,1645835.3954162,0.0,1.0
2005-01-25,18.09,18.5,18.03,18.34,2757700,13.3567233158458,13.6594461770673,13.3124224093256,13.5413104263467,3734957.43082561,0.0,1.0
2005-01-26,18.1,18.25,18.01,18.05,1777900,13.3641068002659,13.4748590665664,13.2976554404855,13.3271893781657,2407941.69643719,0.0,1.0
2005-01-27,18.22,18.43,18.11,18.16,686100,13.4527086133063,13.6077617861271,13.3714902846859,13.4084077067861,929236.063853736,0.0,1.0
2005-01-28,18.23,18.34,18.0,18.19,1103700,13.4600920977263,13.5413104263467,13.2902719560655,13.4305581600462,1494822.68426668,0.0,1.0
2005-01-31,18.12,18.34,17.95,18.25,1547300,13.3788737691059,13.5413104263467,13.2533545339653,13.4748590665664,2095623.03104633,0.0,1.0
2005-02-01,18.24,18.36,18.23,18.28,1332000,13.4674755821464,13.5560773951868,13.4600920977263,13.4970095198265,1804026.28924818,0.0,1.0
2005-02-02,17.98,18.3,17.89,18.28,1699300,13.2755049872254,13.5117764886666,13.2090536274451,13.4970095198265,2301487.89288246,0.0,1.0
2005-02-03,17.83,18.07,17.74,18.0,1013600,13.1647527209249,13.3419563470058,13.0983013611446,13.2902719560655,1372793.57866513,0.0,1.0
2005-02-04,18.03,18.08,17.77,17.83,1484500,13.3124224093256,13.3493398314258,13.1204518144047,13.1647527209249,2010568.33812982,0.0,1.0
2005-02-07,17.8,18.25,17.73,18.07,1213600,13.1426022676648,13.4748590665664,13.0909178767245,13.3419563470058,1643668.39687056,0.0,1.0
2005-02-08,18.16,18.17,17.79,17.8,2007700,13.4084077067861,13.4157911912061,13.1352187832447,13.1426022676648,2719176.86255523,0.0,1.0
2005-02-09,17.68,18.14,17.62,18.11,1799300,13.0540004546243,13.393640737946,13.0096995481041,13.3714902846859,2436925.30198518,0.0,1.0
2005-02-10,17.56,17.77,17.37,17.75,1364500,12.9653986415839,13.1204518144047,12.8251124376032,13.1056848455646,1848043.44720656,0.0,1.0
2005-02-11,17.68,17.83,17.57,17.6,2987300,13.0540004546243,13.1647527209249,12.9727821260039,12.994932579264,4045921.72212545,0.0,1.0
2005-02-14,17.77,17.88,17.67,17.72,1228800,13.1204518144047,13.2016701430251,13.0466169702043,13.0835343923045,1664254.88305417,0.0,1.0
2005-02-15,17.69,17.89,17.44,17.81,2317900,13.0613839390444,13.2090536274451,12.8767968285435,13.1499857520848,3139303.70559185,0.0,1.0
2005-02-16,18.43,18.52,17.72,17.73,5795400,13.6077617861271,13.6742131459074,13.0835343923045,13.0909178767245,7849139.6071388,0.0,1.0
2005-02-17,18.3,18.69,18.28,18.5,2642600,13.5117764886666,13.799732381048,13.4970095198265,13.6594461770673,3579068.97294838,0.0,1.0
2005-02-18,18.61,18.66,18.38,18.38,3539900,13.7406645056877,13.7775819277879,13.5708443640269,13.5708443640269,4794348.84482706,0.0,1.0
2005-02-22,18.41,18.7396,18.36,18.55,1281200,13.592994817287,13.8363544637714,13.5560773951868,13.6963635991675,1735224.085424,0.0,1.0
2005-02-23,18.31,18.57,18.27,18.45,905100,13.5191599730866,13.7111305680076,13.4896260354065,13.6225287549671,1225843.98978869,0.0,1.0
2005-02-24,18.35,18.38,18.07,18.18,948800,13.5486939107668,13.5708443640269,13.3419563470058,13.4231746756262,1285030.13756657,0.0,1.0
2005-02-25,18.6,18.72,18.35,18.35,1231600,13.7332810212677,13.8218828343081,13.5486939107668,13.5486939107668,1668047.13050905,0.0,1.0
2005-02-28,18.33,18.65,18.23,18.61,1246100,13.5339269419267,13.7701984433679,13.4600920977263,13.7406645056877,1687685.55482895,0.0,1.0
2005-03-01,18.67,18.71,18.4,18.47,1883900,13.7849654122079,13.8144993498881,13.585611332867,13.6372957238072,2551505.35008608,0.0,1.0
2005-03-02,18.6,18.68,18.52,18.63,1645500,13.7332810212677,13.792348896628,13.6742131459074,13.7554314745278,2228622.56678519,0.0,1.0
2005-03-03,18.76,18.84,18.69,18.8,1810600,13.8514167719883,13.9104846473486,13.799732381048,13.8809507096684,2452229.72921377,0.0,1.0
2005-03-04,18.78,18.83,18.66,18.81,1446300,13.8661837408283,13.9031011629285,13.7775819277879,13.8883341940884,1958831.24785259,0.0,1.0
2005-03-07,18.97,18.99,18.69,18.72,877200,14.006469944809,14.0212369136491,13.799732381048,13.8218828343081,1188056.95264903,0.0,1.0
2005-03-08,18.98,19.2792,18.84,18.98,3570900,14.0138534292291,14.2347672830766,13.9104846473486,14.0138534292291,4836334.44164888,0.0,1.0
2005-03-09,18.55,18.9,18.47,18.9,1873400,13.6963635991675,13.9547855538688,13.6372957238072,13.9547855538688,2537284.42213029,0.0,1.0
2005-03-10,18.65,18.69,18.47,18.53,840300,13.7701984433679,13.799732381048,13.6372957238072,13.6815966303274,1138080.54869012,0.0,1.0
2005-03-11,19.0,19.04,18.49,18.6,1345500,14.0286203980691,14.0581543357493,13.6520626926473,13.7332810212677,1822310.33947705,0.0,1.0
2005-03-14,18.9,19.0,18.85,19.0,830200,13.9547855538688,14.0286203980691,13.9178681317686,14.0286203980691,1124401.37037075,0.0,1.0
2005-03-15,18.67,18.9,18.47,18.9,2016100,13.7849654122079,13.9547855538688,13.6372957238072,13.9547855538688,2730553.60491987,0.0,1.0
2005-03-16,18.72,18.77,18.41,18.5,1560500,13.8218828343081,13.8588002564083,13.592994817287,13.6594461770673,2113500.76904789,0.0,1.0
2005-03-17,18.61,18.78,18.58,18.73,1099500,13.7406645056877,13.8661837408283,13.7185140524276,13.8292663187282,1489134.31308437,0.0,1.0
2005-03-18,18.79,18.84,18.56,18.65,826100,13.8735672252484,13.9104846473486,13.7037470835875,13.7701984433679,1118848.43659754,0.0,1.0
2005-03-21,18.58,18.93,18.54,18.85,2273400,13.7185140524276,13.9769360071289,13.6889801147475,13.9178681317686,3079034.05854115,0.0,1.0
2005-03-22,18.39,18.67,18.38,18.6,2916400,13.5782278484469,13.7849654122079,13.5708443640269,13.7332810212677,3949896.59907162,0.0,1.0
2005-03-23,18.09,18.31,17.89,18.3,2289800,13.3567233158458,13.5191599730866,13.2090536274451,13.5117764886666,3101245.793634,0.0,1.0
2005-03-24,18.13,18.3,18.12,18.16,1315200,13.386257253526,13.5117764886666,13.3788737691059,13.4084077067861,1781272.80451892,0.0,1.0
2005-03-28,18.04,18.23,18.0,18.16,815000,13.3198058937456,13.4600920977263,13.2902719560655,13.4084077067861,1103814.88418714,0.0,1.0
2005-03-29,17.64,18.01,17.3,18.0,2392900,13.0244665169442,13.2976554404855,12.773428046663,13.2902719560655,3240881.7624189,0.0,1.0
2005-03-30,17.82,18.19,17.47,17.64,1933800,13.1573692365048,13.4305581600462,12.8989472818036,13.0244665169442,2619088.61722834,0.0,1.0
2005-03-31,18.23,18.46,17.67,17.83,1906200,13.4600920977263,13.6299122393872,13.0466169702043,13.1647527209249,2581707.89231598,0.0,1.0
2005-04-01,18.15,18.52,18.07,18.46,1403300,13.401024222366,13.6742131459074,13.3419563470058,13.6299122393872,1900593.16193842,0.0,1.0
2005-04-04,17.92,18.15,17.65,18.1,1923300,13.2312040807052,13.401024222366,13.0318500013642,13.3641068002659,2604867.68927254,0.0,1.0
2005-04-05,18.0,18.16,17.92,17.92,1025500,13.2902719560655,13.4084077067861,13.2312040807052,13.2312040807052,1388910.63034836,0.0,1.0
2005-04-06,18.01,18.21,17.99,18.15,1853100,13.2976554404855,13.4453251288863,13.2828884716455,13.401024222366,2509790.62808244,0.0,1.0
2005-04-07,18.0,18.12,17.97,17.99,1489900,13.2902719560655,13.3788737691059,13.2681215028054,13.2828884716455,2017881.95822137,0.0,1.0
2005-04-08,17.92,18.01,17.84,17.93,1346000,13.2312040807052,13.2976554404855,13.1721362053449,13.2385875651252,1822987.52652256,0.0,1.0
2005-04-11,17.78,17.95,17.74,17.93,607400,13.1278352988247,13.2533545339653,13.0983013611446,13.2385875651252,822646.822889899,0.0,1.0
2005-04-12,17.78,17.84,17.42,17.65,1534400,13.1278352988247,13.1721362053449,12.8620298597034,13.0318500013642,2078151.60527208,0.0,1.0
2005-04-13,17.76,17.92,17.67,17.78,695300,13.1130683299846,13.2312040807052,13.0466169702043,13.1278352988247,941696.305491188,0.0,1.0
2005-04-14,17.36,17.84,17.16,17.71,2782800,12.8177289531832,13.1721362053449,12.6700592647824,13.0761509078844,3768952.22051038,0.0,1.0
2005-04-15,17.15,17.36,16.8,17.36,2276500,12.6626757803624,12.8177289531832,12.4042538256611,12.8177289531832,3083232.61822334,0.0,1.0
2005-04-18,17.25,17.33,17.0,17.1,1989700,12.7365106245628,12.7955784999231,12.5519235140619,12.6257583582622,2694798.12891674,0.0,1.0
2005-04-19,17.4,17.42,17.17,17.26,1278800,12.8472628908633,12.8620298597034,12.6774427492025,12.7438941089828,1731973.58760554,0.0,1.0
2005-04-20,16.95,17.5,16.91,17.38,3082000,12.5150060919617,12.9210977350637,12.4854721542815,12.8324959220232,4174180.94854571,0.0,1.0
2005-04-21,16.99,17.13,16.93,17.0,2100600,12.5445400296418,12.6479088115223,12.5002391231216,12.5519235140619,2844998.21561166,0.0,1.0
2005-04-22,17.09,17.12,16.99,17.02,2262500,12.6183748738422,12.6405253271023,12.5445400296418,12.5666904829019,3064271.38094895,0.0,1.0
2005-04-25,17.09,17.25,16.98,17.09,4306800,12.6183748738422,12.7365106245628,12.5371565452218,12.6183748738422,5833018.33523578,0.0,1.0
2005-04-26,17.25,17.52,17.14,17.18,2644100,12.7365106245628,12.9358647039038,12.6552922959424,12.6848262336225,3581100.53408491,0.0,1.0
2005-04-27,17.44,17.52,17.1,17.2,1098000,12.8767968285435,12.9358647039038,12.6257583582622,12.6995932024626,1487102.75194782,0.0,1.0
2005-04-28,17.07,17.42,17.03,17.35,710000,12.6036079050021,12.8620298597034,12.574073967322,12.8103454687631,961605.604629287,0.0,1.0
2005-04-29,17.23,17.32,17.0,17.1,1871100,12.7217436557227,12.788195015503,12.5519235140619,12.6257583582622,2534169.36172092,0.0,1.0
2005-05-02,17.0,17.46,16.86,17.29,2168600,12.5519235140619,12.8915637973835,12.4485547321814,12.7660445622429,2937095.6538015,0.0,1.0
2005-05-03,17.21,17.29,16.95,17.0,1642500,12.7069766868826,12.7660445622429,12.5150060919617,12.5519235140619,2224559.44451212,0.0,1.0
2005-05-04,17.2,17.5,16.3,16.55,22487900,12.6995932024626,12.9210977350637,12.0350796046593,12.2196667151602,30457029.1216097,0.0,1.0
2005-05-05,17.42,17.7,17.2,17.33,8403700,12.8620298597034,13.0687674234644,12.6995932024626,12.7955784999231,11381753.548765,0.0,1.0
2005-05-06,17.18,17.55,17.0,17.55,4228400,12.6848262336225,12.9580151571639,12.5519235140619,12.9580151571639,5726835.40649926,0.0,1.0
2005-05-09,17.2,17.2,17.01,17.12,2393800,12.6995932024626,12.6995932024626,12.5593069984819,12.6405253271023,3242100.69910082,0.0,1.0
2005-05-10,17.02,17.45,17.01,17.14,4798900,12.5666904829019,12.8841803129635,12.5593069984819,12.6552922959424,6499505.82543027,0.0,1.0
2005-05-11,17.07,17.13,16.94,17.04,2291700,12.6036079050021,12.6479088115223,12.5076226075416,12.581457451742,3103819.10440695,0.0,1.0
2005-05-12,16.92,17.32,16.85,17.3,3317500,12.4928556387016,12.788195015503,12.4411712477613,12.773428046663,4493136.0469826,0.0,1.0
2005-05-13,16.66,17.04,16.48,16.9,2966300,12.3008850437806,12.581457451742,12.16798232422,12.4780886698615,4017479.86621388,0.0,1.0
2005-05-16,16.46,16.72,16.28,16.7,6117000,12.1532153553799,12.3451859503008,12.0203126358192,12.3304189814608,8284706.31481315,0.0,1.0
2005-05-17,16.7,16.71,16.45,16.46,4836500,12.3304189814608,12.3378024658808,12.1458318709599,12.1532153553799,6550430.29125285,0.0,1.0
2005-05-18,17.07,17.14,16.74,16.75,5411600,12.6036079050021,12.6552922959424,12.3599529191409,12.367336403561,7329330.8310026,0.0,1.0
2005-05-19,17.21,17.24,17.04,17.15,2869300,12.7069766868826,12.7291271401427,12.581457451742,12.6626757803624,3886105.57938425,0.0,1.0
2005-05-20,17.2,17.32,17.13,17.22,5417500,12.6995932024626,12.788195015503,12.6479088115223,12.7143601713027,7337321.63813965,0.0,1.0
2005-05-23,17.44,17.7,17.16,17.25,4456100,12.8767968285435,13.0687674234644,12.6700592647824,12.7365106245628,6035226.38702612,0.0,1.0
2005-05-24,17.37,17.54,17.18,17.44,1242400,12.8251124376032,12.9506316727438,12.6848262336225,12.8767968285435,1682674.37069215,0.0,1.0
2005-05-25,17.29,17.41,17.23,17.41,1551900,12.7660445622429,12.8546463752834,12.7217436557227,12.8546463752834,2101853.15186506,0.0,1.0
2005-05-26,17.55,17.58,17.28,17.29,3084900,12.9580151571639,12.980165610424,12.7586610778229,12.7660445622429,4178108.63340968,0.0,1.0
2005-05-27,17.79,17.85,17.55,17.68,2327700,13.1352187832447,13.179519689765,12.9580151571639,13.0540004546243,3152576.57168393,0.0,1.0
2005-05-31,18.04,18.05,17.73,17.86,5530300,13.3198058937456,13.3271893781657,13.0909178767245,13.186903174185,7490095.03560754,0.0,1.0
2005-06-01,18.0,18.09,17.83,18.05,2692800,13.2902719560655,13.3567233158458,13.1647527209249,13.3271893781657,3647058.55231794,0.0,1.0
2005-06-02,18.3,18.5,17.99,18.07,4026100,13.5117764886666,13.6594461770673,13.2828884716455,13.3419563470058,5452845.52788446,0.0,1.0
2005-06-03,18.68,18.85,18.3,18.3,5897700,13.792348896628,13.9178681317686,13.5117764886666,13.5117764886666,7987692.07665088,0.0,1.0
2005-06-06,18.54,18.69,18.45,18.68,1910300,13.6889801147475,13.799732381048,13.6225287549671,13.792348896628,2587260.82608918,0.0,1.0
2005-06-07,18.85,18.98,18.51,18.58,4858000,13.9178681317686,14.0138534292291,13.6668296614874,13.7185140524276,6579549.33420995,0.0,1.0
2005-06-08,18.41,19.01,18.4,18.85,3373000,13.592994817287,14.0360038824892,13.585611332867,13.9178681317686,4568303.80903462,0.0,1.0
2005-06-09,18.44,18.5,18.29,18.41,1479400,13.6151452705471,13.6594461770673,13.5043930042466,13.592994817287,2003661.03026558,0.0,1.0
2005-06-10,18.37,18.65,18.33,18.5,1403100,13.5634608796068,13.7701984433679,13.5339269419267,13.6594461770673,1900322.28712022,0.0,1.0
2005-06-13,18.36,18.44,18.25,18.3,2856200,13.5560773951868,13.6151452705471,13.4748590665664,13.5117764886666,3868363.27879178,0.0,1.0
2005-06-14,18.76,18.88,18.37,18.45,2062100,13.8514167719883,13.9400185850287,13.5634608796068,13.6225287549671,2792854.81310711,0.0,1.0
2005-06-15,18.82,18.83,18.494,18.72,1830100,13.8957176785085,13.9031011629285,13.6550160864153,13.8218828343081,2478640.02398881,0.0,1.0
2005-06-16,19.21,19.32,18.75,18.76,3056300,14.1836735708899,14.2648918995103,13.8440332875682,13.8514167719883,4139373.53440632,0.0,1.0
2005-06-17,19.01,19.25,19.0,19.21,1738800,14.0360038824892,14.21320750857,14.0286203980691,14.1836735708899,2354985.66947803,0.0,1.0
2005-06-20,19.15,19.32,18.93,18.93,2985500,14.1393726643697,14.2648918995103,13.9769360071289,13.9769360071289,4043483.84876159,0.0,1.0
2005-06-21,19.27,19.32,19.07,19.15,1786000,14.2279744774101,14.2648918995103,14.0803047890094,14.1393726643697,2418912.12657452,0.0,1.0
2005-06-22,19.97,20.16,19.29,19.3,8866600,14.7448183868127,14.8851045907934,14.2427414462502,14.2501249306702,12008693.3155014,0.0,1.0
2005-06-23,20.15,20.33,19.92,20.05,3783000,14.8777211063733,15.010623825934,14.7079009647125,14.803886262173,5123597.18635576,0.0,1.0
2005-06-24,20.36,20.41,19.99,20.05,10365700,15.0327742791941,15.0696917012943,14.7595853556527,14.803886262173,14039035.5153602,0.0,1.0
2005-06-27,20.47,20.6,20.15,20.36,4609500,15.1139926078145,15.209977905275,14.8777211063733,15.0327742791941,6242987.3725897,0.0,1.0
2005-06-28,20.75,20.82,20.43,20.7,5355800,15.3207301715755,15.3724145625158,15.0844586701343,15.2838127494753,7253756.75672328,0.0,1.0
2005-06-29,20.8,20.85,20.72,20.75,2610500,15.3576475936757,15.3945650157759,15.2985797183154,15.3207301715755,3535593.56462641,0.0,1.0
2005-06-30,21.02,21.16,20.73,20.8,4126300,15.5200842509165,15.623453032797,15.3059632027354,15.3576475936757,5588553.81180538,0.0,1.0
2005-07-01,20.93,21.15,20.7,21.15,3385800,15.4536328911362,15.616069548377,15.2838127494753,15.616069548377,4585639.79739976,0.0,1.0
2005-07-05,21.06,21.18,20.76,20.94,5544400,15.5496181885966,15.6382200016371,15.3281136559955,15.4610163755562,7509191.71029101,0.0,1.0
2005-07-06,21.4,21.45,21.13,21.18,3949700,15.8006566588779,15.8375740809781,15.6013025795369,15.6382200016371,5349371.34732997,0.0,1.0
2005-07-07,21.58,21.62,21.2,21.2,3375700,15.9335593784385,15.9630933161187,15.6529869704771,15.6529869704771,4571960.6190804,0.0,1.0
2005-07-08,21.64,21.7,21.48,21.7,4723400,15.9778602849587,16.022161191479,15.8597245342382,16.022161191479,6397250.58155772,0.0,1.0
2005-07-11,21.55,21.89,21.29,21.89,7565900,15.9114089251784,16.1624473954597,15.7194383302575,16.1624473954597,10247058.9353024,0.0,1.0
2005-07-12,21.67,21.84,21.56,21.65,3434600,16.0000107382189,16.1255299733595,15.9187924095985,15.9852437693788,4651733.25304188,0.0,1.0
2005-07-13,21.39,21.73,21.3,21.73,2664200,15.7932731744578,16.0443116447391,15.7268218146775,16.0443116447391,3608323.45331457,0.0,1.0
2005-07-14,21.42,21.61,21.36,21.5,3544600,15.8154236277179,15.9557098316986,15.7711227211977,15.8744915030782,4800714.40305489,0.0,1.0
2005-07-15,21.44,21.49,21.24,21.45,1216500,15.830190596558,15.8671080186582,15.6825209081573,15.8375740809781,1647596.08173455,0.0,1.0
2005-07-18,21.24,21.46,21.17,21.44,1531700,15.6825209081573,15.8449575653981,15.630836517217,15.830190596558,2074494.7952263,0.0,1.0
2005-07-19,21.25,21.35,21.2,21.31,1201300,15.6899043925773,15.7637392367777,15.6529869704771,15.7342052990975,1627009.59555093,0.0,1.0
2005-07-20,21.57,21.69,21.18,21.27,2601500,15.9261758940185,16.0147777070589,15.6382200016371,15.7046713614174,3523404.19780716,0.0,1.0
2005-07-21,21.26,21.59,21.23,21.59,1582000,15.6972878769974,15.9409428628586,15.6751374237373,15.9409428628586,2142619.81200497,0.0,1.0
2005-07-22,21.43,21.43,21.23,21.23,1479700,15.822807112138,15.822807112138,15.6751374237373,15.6751374237373,2004067.34249289,0.0,1.0
2005-07-25,21.34,21.66,21.22,21.5,1585900,15.7563557523577,15.9926272537988,15.6677539393172,15.8744915030782,2147901.87095997,0.0,1.0
2005-07-26,21.49,21.6,21.33,21.5,1242300,15.8671080186582,15.9483263472786,15.7489722679376,15.8744915030782,1682538.93328304,0.0,1.0
2005-07-27,22.1,22.1,21.28,21.44,2236200,16.3175005682804,16.3175005682804,15.7120548458374,15.830190596558,3028651.34235494,0.0,1.0
2005-07-28,23.1,23.24,21.92,22.1,4473900,17.0558490102841,17.1592177921646,16.1845978487198,16.3175005682804,6059334.24584641,0.0,1.0
2005-07-29,22.98,23.25,22.71,23.0,2259900,16.9672471972436,17.1666012765846,16.7678931179026,16.9820141660837,3060750.00831229,0.0,1.0
2005-08-01,22.79,23.2,22.63,22.98,2265900,16.8269609932629,17.1296838544844,16.7088252425423,16.9672471972436,3068876.25285845,0.0,1.0
2005-08-02,22.4,23.0,22.31,22.83,2705800,16.5390051008815,16.9820141660837,16.4725537411012,16.8564949309431,3664665.4155013,0.0,1.0
2005-08-03,23.07,23.18,22.46,22.46,4250900,17.0336985570239,17.1149168856443,16.5833060074017,16.5833060074017,5757308.82354738,0.0,1.0
2005-08-04,22.91,23.43,22.84,23.07,2982800,16.9155628063034,17.2995039961453,16.8638784153631,17.0336985570239,4039827.03871581,0.0,1.0
2005-08-05,22.63,23.1,22.6,22.88,1626600,16.7088252425423,17.0558490102841,16.6866747892822,16.8934123530433,2203024.89646479,0.0,1.0
2005-08-08,22.2,23.13,22.14,22.84,5168800,16.3913354124808,17.0779994635442,16.3470345059606,16.8638784153631,7000488.80170119,0.0,1.0
2005-08-09,22.43,22.45,22.1,22.29,5750900,16.5611555541416,16.5759225229817,16.3175005682804,16.4577867722611,7788869.96008812,0.0,1.0
2005-08-10,22.75,22.94,22.38,22.61,3814100,16.7974270555828,16.9377132595635,16.5242381320414,16.6940582737023,5165718.22058669,0.0,1.0
2005-08-11,23.1,23.21,22.74,22.75,3581700,17.0558490102841,17.1370673389045,16.7900435711627,16.7974270555828,4850961.68183198,0.0,1.0
2005-08-12,22.43,23.19,22.42,23.02,3068900,16.5611555541416,17.1223003700644,16.5537720697216,16.9967811349238,4156438.64795326,0.0,1.0
2005-08-15,22.55,22.63,22.21,22.21,2174000,16.6497573671821,16.7088252425423,16.3987188969008,16.3987188969008,2944409.27389304,0.0,1.0
2005-08-16,22.68,23.0,22.54,22.6,2297100,16.7457426646425,16.9820141660837,16.642373882762,16.6866747892822,3111132.7244985,0.0,1.0
2005-08-17,22.71,22.85,22.64,22.68,1180000,16.7678931179026,16.8712618997831,16.7162087269624,16.7457426646425,1598161.42741206,0.0,1.0
2005-08-18,22.75,22.89,22.45,22.7,7067500,16.7974270555828,16.9007958374633,16.5759225229817,16.7605096334826,9572038.88833446,0.0,1.0
2005-08-19,23.0,23.06,22.81,22.9,1367600,16.9820141660837,17.0263150726039,16.841727962103,16.9081793218833,1852242.00688875,0.0,1.0
2005-08-22,23.24,23.28,22.97,23.09,3173800,17.1592177921646,17.1887517298447,16.9598637128236,17.048465525864,4298512.490102,0.0,1.0
2005-08-23,23.39,23.44,23.04,23.23,2312900,17.2699700584651,17.3068874805653,17.0115481037638,17.1518343077445,3132531.83513673,0.0,1.0
2005-08-24,23.51,23.82,23.36,23.36,4182300,17.3585718715055,17.5874598885267,17.247819605205,17.247819605205,5664398.76090292,0.0,1.0
2005-08-25,23.54,23.73,23.43,23.7,2277600,17.3807223247657,17.5210085287463,17.2995039961453,17.4988580754862,3084722.42972346,0.0,1.0
2005-08-26,23.46,23.63,23.25,23.54,3258800,17.3216544494054,17.447173684546,17.1666012765846,17.3807223247657,4413634.28783931,0.0,1.0
2005-08-29,23.52,23.84,23.2,23.44,1905000,17.3659553559256,17.6022268573668,17.1296838544844,17.3068874805653,2580082.64340674,0.0,1.0
2005-08-30,23.68,24.04,23.5,23.52,2158900,17.4840911066462,17.7498965457675,17.3511883870855,17.3659553559256,2923958.22511854,0.0,1.0
2005-08-31,23.84,23.95,23.49,23.64,2202800,17.6022268573668,17.6834451859871,17.3438049026655,17.454557168966,2983415.24771463,0.0,1.0
2005-09-01,24.09,24.26,23.77,23.78,2230400,17.7868139678677,17.9123332030083,17.5505424664265,17.5579259508465,3020795.97262698,0.0,1.0
2005-09-02,23.67,24.3,23.59,24.22,1847500,17.4767076222261,17.9418671406884,17.4176397468658,17.8827992653281,2502206.13317269,0.0,1.0
2005-09-06,23.9,24.0,23.41,23.85,4206800,17.646527763887,17.7203626080873,17.2847370273052,17.6096103417868,5697580.92613306,0.0,1.0
2005-09-07,24.21,24.23,23.82,23.91,2993100,17.8754157809081,17.8901827497482,17.5874598885267,17.653911248307,4053777.0918534,0.0,1.0
2005-09-08,24.68,24.74,24.25,24.26,3802600,18.2224395486498,18.26674045517,17.9049497185882,17.9123332030083,5150142.91853989,0.0,1.0
2005-09-09,24.79,24.98,24.75,24.75,2112600,18.3036578772702,18.4439440812509,18.2741239395901,18.2741239395901,2861250.70470398,0.0,1.0
2005-09-12,24.64,25.0,24.46,24.79,2740000,18.1929056109697,18.458711050091,18.060002891409,18.3036578772702,3710985.00941442,0.0,1.0
2005-09-13,24.99,25.2,24.8,25.2,4199400,18.4513275656709,18.6063807384917,18.3110413616902,18.6063807384917,5687558.55785948,0.0,1.0
2005-09-14,24.53,25.13,24.45,25.0,3338300,18.1116872823493,18.5546963475514,18.052619406989,18.458711050091,4521307.02807597,0.0,1.0
2005-09-15,24.82,25.01,24.74,24.88,5712600,18.3258083305303,18.466094534511,18.26674045517,18.3701092370505,7736997.43240178,0.0,1.0
2005-09-16,24.94,25.05,24.63,24.91,2965300,18.4144101435708,18.4956284721912,18.1855221265496,18.3922596903106,4016125.49212284,0.0,1.0
2005-09-19,24.65,25.08,24.59,24.94,2676100,18.2002890953897,18.5177789254513,18.1559881888695,18.4144101435708,3624440.50499779,0.0,1.0
2005-09-20,24.06,24.92,23.95,24.75,4209000,17.7646635146076,18.3996431747307,17.6834451859871,18.2741239395901,5700560.54913331,0.0,1.0
2005-09-21,23.6,24.19,23.5,24.06,3215400,17.4250232312859,17.860648812068,17.3511883870855,17.7646635146076,4354854.45228873,0.0,1.0
2005-09-22,23.54,23.79,23.25,23.65,2240400,17.3807223247657,17.5653094352666,17.1666012765846,17.4619406533861,3034339.71353725,0.0,1.0
2005-09-23,23.82,23.97,23.52,23.55,3440100,17.5874598885267,17.6982121548272,17.3659553559256,17.3881058091857,4659182.31054254,0.0,1.0
2005-09-26,24.15,24.36,23.75,23.82,4583600,17.8311148743879,17.9861680472086,17.5357754975864,17.5874598885267,6207909.08363209,0.0,1.0
2005-09-27,24.21,24.58,24.11,24.28,2818700,17.8754157809081,18.1486047044494,17.8015809367077,17.9271001718484,3817574.25037826,0.0,1.0
2005-09-28,24.27,24.47,24.14,24.25,1833500,17.9197166874283,18.067386375829,17.8237313899678,17.9049497185882,2483244.8958983,0.0,1.0
2005-09-29,24.73,24.76,24.24,24.27,5148900,18.25935697075,18.2815074240101,17.8975662341682,17.9197166874283,6973536.75728975,0.0,1.0
2005-09-30,24.95,25.08,24.71,24.75,4368800,18.4217936279908,18.5177789254513,18.2445900019099,18.2741239395901,5916989.52887946,0.0,1.0
2005-10-03,24.8,24.96,24.73,24.86,1758000,18.3110413616902,18.4291771124108,18.25935697075,18.3553422682105,2380989.65202576,0.0,1.0
2005-10-04,24.68,24.89,24.5,24.84,2071700,18.2224395486498,18.3774927214706,18.0895368290892,18.3405752993704,2805856.80438097,0.0,1.0
2005-10-05,24.06,24.89,23.96,24.6,1671000,17.7646635146076,18.3774927214706,17.6908286704072,18.1633716732895,2263159.10610638,0.0,1.0
2005-10-06,24.0,24.2,23.83,24.0,2618300,17.7203626080873,17.8680322964881,17.5948433729467,17.7203626080873,3546157.68253643,0.0,1.0
2005-10-07,24.16,24.48,23.84,24.15,2671600,17.8384983588079,18.0747698602491,17.6022268573668,17.8311148743879,3618345.82158817,0.0,1.0
2005-10-10,23.68,24.02,23.66,24.01,1743700,17.4840911066462,17.7351295769274,17.4693241378061,17.7277460925074,2361622.10252406,0.0,1.0
2005-10-11,23.35,23.7,23.11,23.48,3046100,17.240436120785,17.4988580754862,17.0632324947041,17.3364214182454,4125558.91867783,0.0,1.0
2005-10-12,23.23,23.64,22.8801,23.3,4142600,17.1518343077445,17.454557168966,16.8934861878875,17.2035186986848,5610630.10948913,0.0,1.0
2005-10-13,23.24,23.36,22.75,23.24,2217000,17.1592177921646,17.247819605205,16.7974270555828,17.1592177921646,3002647.35980721,0.0,1.0
2005-10-14,23.57,23.69,23.28,23.28,1711200,17.4028727780258,17.4914745910662,17.1887517298447,17.1887517298447,2317604.94456568,0.0,1.0
2005-10-17,23.6,23.82,23.55,23.57,1968100,17.4250232312859,17.5874598885267,17.3881058091857,17.4028727780258,2665543.64855056,0.0,1.0
2005-10-18,23.08,23.86,23.04,23.57,3145400,17.041082041444,17.6169938262068,17.0115481037638,17.4028727780258,4260048.26591683,0.0,1.0
2005-10-19,23.38,23.66,22.73,22.96,3659700,17.2625865740451,17.4693241378061,16.7826600867427,16.9524802284035,4956602.8609321,0.0,1.0
2005-10-20,23.03,23.77,22.95,23.43,2729100,17.0041646193438,17.5505424664265,16.9450967439835,17.2995039961453,3696222.33182223,0.0,1.0
2005-10-21,23.38,23.61,23.04,23.04,2918100,17.2625865740451,17.4324067157059,17.0115481037638,17.0115481037638,3952199.03502636,0.0,1.0
2005-10-24,23.78,23.79,22.92,23.34,2521700,17.5579259508465,17.5653094352666,16.9229462907234,17.2330526363649,3415325.1453432,0.0,1.0
2005-10-25,23.69,23.81,23.54,23.78,1623400,17.4914745910662,17.5800764041066,17.3807223247657,17.5579259508465,2198690.8993735,0.0,1.0
2005-10-26,22.97,23.75,22.8,23.64,3350000,16.9598637128236,17.5357754975864,16.834344477683,17.454557168966,4537153.20494099,0.0,1.0
2005-10-27,23.0,23.16,22.74,22.97,2791800,16.9820141660837,17.1001499168043,16.7900435711627,16.9598637128236,3781141.58732963,0.0,1.0
2005-10-28,23.43,23.52,23.03,23.1,1383900,17.2995039961453,17.3659553559256,17.0041646193438,17.0558490102841,1874318.30457249,0.0,1.0
2005-10-31,23.85,23.945,23.23,23.23,5532500,17.6096103417868,17.6797534437771,17.1518343077445,17.1518343077445,7493074.65860777,0.0,1.0
2005-11-01,24.86,24.92,23.85,23.85,8142200,18.3553422682105,18.3996431747307,17.6096103417868,17.6096103417868,11027584.7239613,0.0,1.0
2005-11-02,25.22,25.44,24.5,24.87,5850700,18.6211477073318,18.7835843645726,18.0895368290892,18.3627257526305,7924036.49437261,0.0,1.0
2005-11-03,25.26,26.15,25.13,25.6,4734700,18.6506816450119,19.3078117583952,18.5546963475514,18.9017201152932,6412555.00878631,0.0,1.0
2005-11-04,25.09,25.38,24.64,25.32,2769900,18.5251624098713,18.7392834580524,18.1929056109697,18.6949825515321,3751480.79473614,0.0,1.0
2005-11-07,24.87,25.2,24.76,25.18,2111300,18.3627257526305,18.6063807384917,18.2815074240101,18.5916137696516,2859490.01838565,0.0,1.0
2005-11-08,25.43,25.44,24.81,24.88,4244700,18.7762008801525,18.7835843645726,18.3184248461103,18.3701092370505,5748911.70418301,0.0,1.0
2005-11-09,25.9,26.0,25.181,25.43,6551300,19.1232246478942,19.1970594920946,18.5923521180936,18.7762008801525,8872910.98254627,0.0,1.0
2005-11-10,25.99,26.0,25.3299,25.8,3997500,19.1896760076746,19.1970594920946,18.702292201108,19.0493898036939,5414110.42888107,0.0,1.0
2005-11-11,26.36,26.47,25.88,25.99,5061500,19.4628649312159,19.5440832598363,19.1084576790542,19.1896760076746,6855164.46173399,0.0,1.0
2005-11-14,26.12,26.6,26.03,26.6,4365900,19.285661305135,19.6400685572968,19.2192099453547,19.6400685572968,5913061.8440155,0.0,1.0
2005-11-15,25.5,26.22,25.47,26.12,3145000,18.8278852710928,19.3594961493354,18.8057348178327,19.285661305135,4259506.51628042,0.0,1.0
2005-11-16,25.31,25.85,25.08,25.85,4645300,18.6875990671121,19.0863072257941,18.5177789254513,19.0863072257941,6291473.96504848,0.0,1.0
2005-11-17,25.9,26.27,25.31,26.26,5802000,19.1232246478942,19.3964135714356,18.6875990671121,19.3890300870156,7858078.47613962,0.0,1.0
2005-11-18,25.84,26.4,25.69,25.96,3053000,19.078923741374,19.4923988688961,18.9681714750735,19.1675255544145,4134904.09990593,0.0,1.0
2005-11-21,26.17,26.389,25.45,25.7,4100500,19.3225787272352,19.484277036034,18.7909678489926,18.9755549594935,5553610.96025689,0.0,1.0
2005-11-22,26.4,26.48,25.765,26.05,5450900,19.4923988688961,19.5514667442564,19.0235476082238,19.2339769141948,7382557.73277995,0.0,1.0
2005-11-23,26.28,26.5,26.11,26.33,2400900,19.4037970558556,19.5662337130964,19.278277820715,19.4407144779558,3251716.75514712,0.0,1.0
2005-11-25,26.24,26.28,26.16,26.24,1117500,19.3742631181755,19.4037970558556,19.3151952428152,19.3742631181755,1513513.04672285,0.0,1.0
2005-11-28,26.39,26.39,26.16,26.24,2393200,19.485015384476,19.485015384476,19.3151952428152,19.3742631181755,3241288.07464621,0.0,1.0
2005-11-29,26.75,26.88,26.18,26.42,3026100,19.7508208235973,19.8468061210578,19.3299622116553,19.5071658377361,4098471.4368573,0.0,1.0
2005-11-30,27.29,27.38,26.69,26.73,4439700,20.1495289822793,20.2159803420596,19.7065199170771,19.7360538547573,6013014.65193329,0.0,1.0
2005-12-01,27.58,27.825,27.29,27.5,5867700,20.3636500304604,20.5445453987513,20.1495289822793,20.3045821551001,7947060.85392007,0.0,1.0
2005-12-02,27.98,28.32,27.55,27.73,3021100,20.6589894072618,20.9100278775431,20.3414995772003,20.4744022967609,4091699.56640216,0.0,1.0
2005-12-05,28.09,28.2,27.8106,27.99,4688600,20.7402077358822,20.8214260645026,20.5339131811864,20.6663728916819,6350118.36318996,0.0,1.0
2005-12-06,27.85,28.33,27.71,28.1,3987600,20.5630041098013,20.9174113619631,20.4596353279208,20.7475912203023,5400702.12537992,0.0,1.0
2005-12-07,27.34,27.9,27.18,27.85,3518400,20.1864464043795,20.5999215319015,20.0683106536589,20.5630041098013,4765229.80186997,0.0,1.0
2005-12-08,27.45,27.48,27.16,27.23,2726200,20.2676647329999,20.28981518626,20.0535436848188,20.1052280757591,3692294.64695825,0.0,1.0
2005-12-09,27.48,27.68,27.33,27.45,2200000,20.28981518626,20.4374848746607,20.1790629199594,20.2676647329999,2979623.00025976,0.0,1.0
2005-12-12,27.5,27.65,27.35,27.53,3562000,20.3045821551001,20.4153344214006,20.1938298887995,20.3267326083602,4824280.51223875,0.0,1.0
2005-12-13,27.01,27.46,26.86,27.45,2641100,19.9427914185183,20.2750482174199,19.8320391522177,20.2676647329999,3577037.41181184,0.0,1.0
2005-12-14,27.27,27.3,26.81,27.09,1820000,20.1347620134392,20.1569124666993,19.7951217301176,20.0018592938786,2464960.84566944,0.0,1.0
2005-12-15,26.99,27.31,26.91,27.25,1234700,19.9280244496782,20.1642959511194,19.8689565743179,20.1199950445992,1672245.69019124,0.0,1.0
2005-12-16,27.09,27.23,26.88,27.05,1718200,20.0018592938786,20.1052280757591,19.8468061210578,19.9723253561984,2327085.56320287,0.0,1.0
2005-12-19,26.83,27.36,26.79,27.25,1785700,19.8098886989576,20.2012133732196,19.7803547612775,20.1199950445992,2418505.81434721,0.0,1.0
2005-12-20,26.78,26.9,26.35,26.83,2034400,19.7729712768575,19.8615730898979,19.4554814467959,19.8098886989576,2755338.65078565,0.0,1.0
2005-12-21,26.95,27.1,26.557,26.77,2962800,19.8984905119981,20.0092427782986,19.6083195742906,19.7655877924374,4012739.55689527,0.0,1.0
2005-12-22,26.97,27.07,26.89,26.96,1692800,19.9132574808381,19.9870923250385,19.8541896054778,19.9058739964181,2292684.46129079,0.0,1.0
2005-12-23,27.03,27.2,26.96,26.98,1636400,19.9575583873584,20.083077622499,19.9058739964181,19.9206409652582,2216297.76255684,0.0,1.0
2005-12-27,27.03,27.27,26.92,27.04,1287200,19.9575583873584,20.1347620134392,19.876340058738,19.9649418717784,1743350.32997016,0.0,1.0
2005-12-28,27.02,27.15,26.98,27.04,1708900,19.9501749029383,20.0461602003988,19.9206409652582,19.9649418717784,2314489.88415632,0.0,1.0
2005-12-29,26.79,27.11,26.75,27.09,2605700,19.7803547612775,20.0166262627186,19.7508208235973,20.0018592938786,3529092.56898947,0.0,1.0
2005-12-30,27.1,27.27,26.67,26.86,2477500,20.0092427782986,20.1347620134392,19.691752948237,19.8320391522177,3355461.8105198,0.0,1.0
2006-01-03,27.3,27.31,26.66,27.27,3653700,20.1569124666993,20.1642959511194,19.684369463817,20.1347620134392,4948476.61638595,0.0,1.0
2006-01-04,28.14,28.2,27.22,27.22,3530900,20.7771251579824,20.8214260645026,20.0978445913391,20.0978445913391,4782159.47800781,0.0,1.0
2006-01-05,28.05,28.3,27.98,28.2,2413500,20.7106737982021,20.895260908703,20.6589894072618,20.8214260645026,3268781.86869405,0.0,1.0
2006-01-06,28.48,28.5,28.15,28.29,2014100,21.0281636282636,21.0429305971037,20.7845086424024,20.8878774242829,2727844.85673781,0.0,1.0
2006-01-09,29.1,29.18,28.8,28.85,4121700,21.4859396623059,21.5450075376662,21.2644351297048,21.301352551805,5582323.69098665,0.0,1.0
2006-01-10,29.06,29.21,28.74,29.11,4626700,21.4564057246257,21.5671579909263,21.2201342231846,21.4933231467259,6266282.60695539,0.0,1.0
2006-01-11,29.55,29.61,29.13,29.14,3640900,21.8181964612075,21.8624973677277,21.508090115566,21.515473599986,4931140.6280208,0.0,1.0
2006-01-12,29.12,29.65,28.95,29.65,2633000,21.500706631146,21.8920313054079,21.3751873960053,21.8920313054079,3566066.98167451,0.0,1.0
2006-01-13,28.85,29.29,28.74,29.12,1668300,21.301352551805,21.6262258662866,21.2201342231846,21.500706631146,2259502.29606061,0.0,1.0
2006-01-17,28.5,28.85,28.37,28.85,3363900,21.0429305971037,21.301352551805,20.9469452996432,21.301352551805,4555979.00480627,0.0,1.0
2006-01-18,28.41,29.34,28.23,28.5,2811700,20.9764792373234,21.6631432883868,20.8435765177627,21.0429305971037,3808093.63174107,0.0,1.0
2006-01-19,29.5,29.8,29.23,29.46,2438500,21.7812790391073,22.0027835717084,21.5819249597664,21.7517451014272,3302641.22096974,0.0,1.0
2006-01-20,28.8,29.55,28.76,29.5,3059500,21.2644351297048,21.8181964612075,21.2349011920247,21.7812790391073,4143707.5314976,0.0,1.0
2006-01-23,28.74,28.94,28.58,28.82,1454300,21.2201342231846,21.3678039115853,21.101998472464,21.2792020985449,1969666.2405808,0.0,1.0
2006-01-24,29.59,29.7,28.58,28.83,3391400,21.8477303988877,21.9289487275081,21.101998472464,21.2865855829649,4593224.29230951,0.0,1.0
2006-01-25,29.1,29.7,28.96,29.65,2774500,21.4859396623059,21.9289487275081,21.3825708804254,21.8920313054079,3757710.91555486,0.0,1.0
2006-01-26,29.18,29.28,29.0,29.21,2274900,21.5450075376662,21.6188423818665,21.4121048181055,21.5671579909263,3081065.61967769,0.0,1.0
2006-01-27,29.41,29.5,29.05,29.23,2736900,21.714827679327,21.7812790391073,21.4490222402057,21.5819249597664,3706786.44973224,0.0,1.0
2006-01-30,29.59,29.69,29.45,29.5,2274800,21.8477303988877,21.921565243088,21.7443616170072,21.7812790391073,3080930.18226859,0.0,1.0
2006-01-31,30.94,31.11,29.92,29.98,5178800,22.8445007955926,22.9700200307332,22.0913853847489,22.1356862912691,7014032.54261147,0.0,1.0
2006-02-01,31.06,31.4,30.55,30.73,3296100,22.933102608633,23.1841410789143,22.5565449032112,22.6894476227718,4464152.44143463,0.0,1.0
2006-02-02,30.73,31.16,30.5,31.16,2296800,22.6894476227718,23.0069374528334,22.519627481111,23.0069374528334,3110726.41227119,0.0,1.0
2006-02-03,30.72,30.74,30.15,30.74,3490100,22.6820641383518,22.6968311071919,22.2612055264097,22.6968311071919,4726901.0150939,0.0,1.0
2006-02-06,31.24,31.29,30.72,30.72,2831700,23.0660053281937,23.1029227502939,22.6820641383518,22.6820641383518,3835181.11356161,0.0,1.0
2006-02-07,31.05,32.05,31.0,31.25,2777000,22.925719124213,23.6640675662166,22.8888017021128,23.0733888126137,3761096.85078243,0.0,1.0
2006-02-08,31.35,31.62,31.01,31.05,2465200,23.1472236568141,23.3465777361551,22.8961851865328,22.925719124213,3338803.00920016,0.0,1.0
2006-02-09,30.49,31.4,30.404,31.35,2839100,22.5122439966909,23.1841410789143,22.4487460306786,23.1472236568141,3845203.48183523,0.0,1.0
2006-02-10,31.27,31.49,30.47,30.48,2563300,23.0881557814538,23.2505924386946,22.4974770278509,22.5048605122709,3471667.10752992,0.0,1.0
2006-02-13,30.5,31.18,30.33,31.06,1589600,22.519627481111,23.0217044216735,22.3941082459704,22.933102608633,2152913.05509678,0.0,1.0
2006-02-14,30.41,30.91,30.3,30.5,2026200,22.4531761213307,22.8223503423325,22.3719577927103,22.519627481111,2744232.78323923,0.0,1.0
2006-02-15,31.25,31.45,30.41,30.41,2208900,23.0733888126137,23.2210585010144,22.4531761213307,22.4531761213307,2991676.9296699,0.0,1.0
2006-02-16,31.6,31.73,31.06,31.25,1212300,23.331810767315,23.4277960647755,22.933102608633,23.0733888126137,1641907.71055223,0.0,1.0
2006-02-17,31.45,31.75,31.45,31.64,1046500,23.2210585010144,23.4425630336155,23.2210585010144,23.3613447049951,1417352.48625993,0.0,1.0
2006-02-21,31.7,31.91,31.39,31.39,1969000,23.4056456115154,23.5606987843361,23.1767575944942,23.1767575944942,2666762.58523248,0.0,1.0
2006-02-22,31.73,31.9,31.58,31.77,3081200,23.4277960647755,23.5533152999161,23.3170437984749,23.4573300024556,4173097.44927289,0.0,1.0
2006-02-23,31.48,32.18,31.31,32.0,4773900,23.2432089542746,23.7600528636771,23.1176897191339,23.6271501441164,6465646.47315456,0.0,1.0
2006-02-24,32.21,32.68,31.59,31.9,5327600,23.7822033169372,24.1292270846789,23.324427282895,23.5533152999161,7215563.40735631,0.0,1.0
2006-02-27,31.79,32.54,31.77,32.4,1934000,23.4720969712957,24.0258583027984,23.4573300024556,23.9224895209179,2619359.49204653,0.0,1.0
2006-02-28,31.83,31.86,31.38,31.79,2984700,23.5016309089758,23.5237813622359,23.1693741100742,23.4720969712957,4042400.34948878,0.0,1.0
2006-03-01,31.5,32.19,31.17,31.91,3798000,23.2579759231146,23.7674363480971,23.0143209372534,23.5606987843361,5143912.79772117,0.0,1.0
2006-03-02,31.5,31.73,31.23,31.3,2276800,23.2579759231146,23.4277960647755,23.0586218437736,23.1103062347139,3083638.93045065,0.0,1.0
2006-03-03,30.83,31.36,30.73,31.16,2331300,22.7632824669722,23.1546071412341,22.6894476227718,23.0069374528334,3157452.31841162,0.0,1.0
2006-03-06,30.61,31.04,30.16,30.85,6075400,22.6008458097314,22.918335639793,22.2685890108297,22.7780494358123,8228364.35262642,0.0,1.0
2006-03-07,30.09,30.7,29.72,30.61,3001000,22.2169046198895,22.6672971695117,21.9437156963481,22.6008458097314,4064476.64717251,0.0,1.0
2006-03-08,30.21,30.2399,29.3,30.0,3516500,22.3055064329299,22.3275830513458,21.6336093507066,22.1504532601092,4762656.49109702,0.0,1.0
2006-03-09,29.83,30.53,29.62,30.19,2828500,22.0249340249685,22.5417779343711,21.8698808521478,22.2907394640899,3830847.11647034,0.0,1.0
2006-03-10,30.4,30.51,29.82,29.83,2990700,22.4457926369106,22.527010965531,22.0175505405485,22.0249340249685,4050526.59403494,0.0,1.0
2006-03-13,30.31,30.69,29.96,30.08,3175200,22.3793412771303,22.6599136850917,22.120919322429,22.2095211354695,4300408.61382945,0.0,1.0
2006-03-14,30.63,30.65,30.01,30.35,2771300,22.6156127785715,22.6303797474115,22.1578367445292,22.4088752148104,3753376.91846357,0.0,1.0
2006-03-15,30.6,30.85,30.52,30.65,3013200,22.5934623253114,22.7780494358123,22.5343944499511,22.6303797474115,4081000.01108304,0.0,1.0
2006-03-16,30.59,31.23,30.55,30.94,2157000,22.5860788408913,23.0586218437736,22.5565449032112,22.8445007955926,2921384.91434559,0.0,1.0
2006-03-17,31.16,31.16,30.59,30.59,2643800,23.0069374528334,23.0069374528334,22.5860788408913,22.5860788408913,3580694.22185761,0.0,1.0
2006-03-20,30.91,31.4,30.76,31.35,3018900,22.8223503423325,23.1841410789143,22.7115980760319,23.1472236568141,4088719.9434019,0.0,1.0
2006-03-21,30.95,31.28,30.6,30.66,3249500,22.8518842800126,23.0955392658738,22.5934623253114,22.6377632318316,4401038.60879277,0.0,1.0
2006-03-22,30.98,31.09,30.66,30.82,1806500,22.8740347332727,22.9552530618931,22.6377632318316,22.7558989825522,2446676.79544057,0.0,1.0
2006-03-23,30.9,31.08,30.69,31.02,1723400,22.8149668579124,22.9478695774731,22.6599136850917,22.9035686709529,2334128.30847622,0.0,1.0
2006-03-24,30.87,31.03,30.668,30.9,1241700,22.7928164046523,22.9109521553729,22.6436700193676,22.8149668579124,1681726.30882843,0.0,1.0
2006-03-27,30.23,30.66,30.15,30.66,2495200,22.32027340177,22.6377632318316,22.2612055264097,22.6377632318316,3379434.23193098,0.0,1.0
2006-03-28,29.72,30.13,29.6,30.0,4531000,21.9437156963481,22.2464385575696,21.8551138833077,22.1504532601092,6136669.00644409,0.0,1.0
2006-03-29,29.92,29.99,29.3,29.64,4989900,22.0913853847489,22.1430697756891,21.6336093507066,21.8846478209879,6758191.27681643,0.0,1.0
2006-03-30,29.69,30.3,29.5,29.97,3123900,21.921565243088,22.3719577927103,21.7812790391073,22.1283028068491,4230929.22295976,0.0,1.0
2006-03-31,30.32,30.5,29.66,29.83,3499800,22.3867247615503,22.519627481111,21.8994147898279,22.0249340249685,4740038.44377687,0.0,1.0
2006-04-03,30.55,30.87,30.2401,30.31,2842100,22.5565449032112,22.7928164046523,22.3277307210342,22.3793412771303,3849266.60410829,0.0,1.0
2006-04-04,30.33,30.6,30.2,30.45,2354600,22.3941082459704,22.5934623253114,22.2981229485099,22.4827100590108,3189009.23473255,0.0,1.0
2006-04-05,30.11,30.23,29.71,30.2,4820100,22.2316715887296,22.32027340177,21.9363322119281,22.2981229485099,6528218.55616002,0.0,1.0
2006-04-06,31.21,31.22,29.88,29.92,3487500,23.0438548749336,23.0512383593536,22.0618514470687,22.0913853847489,4723379.64245722,0.0,1.0
2006-04-07,31.7,31.74,30.97,31.25,3343900,23.4056456115154,23.4351795491955,22.8666512488527,23.0733888126137,4528891.52298572,0.0,1.0
2006-04-10,32.3,32.97,31.45,31.55,5329100,23.8486546767175,24.34334813286,23.2210585010144,23.2948933452148,7217594.96849286,0.0,1.0
2006-04-11,31.95,32.47,31.84,32.3,2701300,23.5902327220163,23.9741739118582,23.5090143933959,23.8486546767175,3658570.73209167,0.0,1.0
2006-04-12,31.51,31.92,31.48,31.92,1852700,23.2653594075347,23.5680822687562,23.2432089542746,23.5680822687562,2509248.87844602,0.0,1.0
2006-04-13,31.97,31.98,31.35,31.51,1028300,23.6049996908563,23.6123831752764,23.1472236568141,23.2653594075347,1392702.87780323,0.0,1.0
2006-04-17,31.6,32.12,31.53,31.92,1096900,23.331810767315,23.7157519571569,23.2801263763747,23.5680822687562,1485612.94044769,0.0,1.0
2006-04-18,31.79,32.1,31.5,31.55,3089100,23.4720969712957,23.7009849883168,23.2579759231146,23.2948933452148,4183797.004592,0.0,1.0
2006-04-19,32.47,32.52,31.66,31.95,4955800,23.9741739118582,24.0110913339583,23.3761116738352,23.5902327220163,6712007.1203124,0.0,1.0
2006-04-20,32.28,32.76,32.2,32.36,2090200,23.8338877078775,24.1882949600392,23.7748198325172,23.8929555832378,2830912.72506497,0.0,1.0
2006-04-21,33.01,33.15,32.15,32.28,2906500,24.3728820705401,24.4762508524206,23.737902410417,23.8338877078775,3936488.29557045,0.0,1.0
2006-04-24,32.74,32.99,32.36,32.9,4009200,24.1735279911991,24.3581151017,23.8929555832378,24.2916637419197,5429956.60574611,0.0,1.0
2006-04-25,33.19,33.27,32.74,32.74,2991200,24.5057847901008,24.5648526654611,24.1735279911991,24.1735279911991,4051203.78108044,0.0,1.0
2006-04-26,34.65,34.99,33.92,34.45,6601100,25.5837735154261,25.8348119857073,25.0447791527634,25.4361038270254,8940358.8122794,0.0,1.0
2006-04-27,34.23,34.79,33.9,34.79,2896700,25.2736671697846,25.6871422973066,25.0300121839234,25.6871422973066,3923215.42947838,0.0,1.0
2006-04-28,34.14,34.35,33.93,34.23,2699000,25.2072158100042,25.362268982825,25.0521626371835,25.2736671697846,3655455.67168232,0.0,1.0
2006-05-01,34.96,35.23,34.21,34.22,3570200,25.8126615324472,26.0120156117882,25.2589002009445,25.2662836853645,4835386.37978518,0.0,1.0
2006-05-02,34.6,35.37,34.53,35.0,4894000,25.5468560933259,26.1153843936687,25.4951717023857,25.8421954701274,6628306.80148694,0.0,1.0
2006-05-03,34.67,34.97,34.36,34.77,3379100,25.5985404842662,25.8200450168673,25.369652467245,25.6723753284665,4576565.49098988,0.0,1.0
2006-05-04,35.27,35.46,34.72,34.77,3442300,26.0415495494683,26.181835753449,25.6354579063663,25.6723753284665,4662161.93354281,0.0,1.0
2006-05-05,35.35,35.5,35.15,35.35,3234600,26.1006174248286,26.2113696911292,25.9529477364279,26.1006174248286,4380858.43483647,0.0,1.0
2006-05-08,35.16,35.49,34.98,35.31,2768500,25.9603312208479,26.2039862067091,25.8274285012873,26.0710834871485,3749584.67100871,0.0,1.0
2006-05-09,34.99,35.7499,34.93,35.55,3017200,25.8348119857073,26.3958829667859,25.7905110791871,26.2482871132294,4086417.50744716,0.0,1.0
2006-05-10,35.12,35.48,35.0,35.02,3132100,25.9307972831678,26.1966027222891,25.8421954701274,25.8569624389674,4242035.09050617,0.0,1.0
2006-05-11,34.76,35.3199,34.54,35.3,2904900,25.6649918440465,26.0783931367243,25.5025551868057,26.0637000027284,3934321.2970248,0.0,1.0
2006-05-12,33.5,34.66,33.35,34.66,4631300,24.7346728071219,25.5911569998461,24.6239205408214,25.5911569998461,6272512.7277741,0.0,1.0
2006-05-15,33.45,34.2946,33.3,33.38,3624000,24.6977553850217,25.321364479138,24.5870031187212,24.6460709940815,4908251.70588244,0.0,1.0
2006-05-16,33.77,33.77,33.21,33.48,3681900,24.9340268864629,24.9340268864629,24.5205517589408,24.7199058382818,4986669.96575291,0.0,1.0
2006-05-17,32.51,33.84,31.9,33.78,7172800,24.0037078495383,24.9857112774031,23.5533152999161,24.9414103708829,9714654.48011963,0.0,1.0
2006-05-18,31.61,32.9,31.44,32.6,5536100,23.339194251735,24.2916637419197,23.2136750165944,24.0701592093186,7497950.40533548,0.0,1.0
2006-05-19,30.88,31.0,28.6,30.0,31815600,22.8001998890724,22.8888017021128,21.1167654413041,22.1504532601092,43090224.3304837,0.0,1.0
2006-05-22,29.61,30.5,29.43,30.32,11752600,21.8624973677277,22.519627481111,21.7295946481671,22.3867247615503,15917416.9422059,0.0,1.0
2006-05-23,30.17,30.85,28.91,29.15,10440300,22.2759724952498,22.7780494358123,21.3456534583252,21.5228570844061,14140071.8225509,0.0,1.0
2006-05-24,30.3,30.63,29.85,30.5,7623600,22.3719577927103,22.6156127785715,22.0397009938086,22.519627481111,10325206.3203547,0.0,1.0
2006-05-25,31.14,31.32,30.42,30.42,2884400,22.9921704839933,23.125073203554,22.4605596057507,22.4605596057507,3906556.62815875,0.0,1.0
2006-05-26,31.54,31.64,30.97,31.15,2398500,23.2875098607948,23.3613447049951,22.8666512488527,22.9995539684134,3248466.25732864,0.0,1.0
2006-05-30,30.35,32.0,30.29,31.68,3259900,22.4088752148104,23.6271501441164,22.3645743082902,23.3908786426753,4415124.09933945,0.0,1.0
2006-05-31,30.97,31.15,30.2,30.36,4236200,22.8666512488527,22.9995539684134,22.2981229485099,22.4162586992305,5737399.52440926,0.0,1.0
2006-06-01,31.51,31.6,30.35,30.97,2557500,23.2653594075347,23.331810767315,22.4088752148104,22.8666512488527,3463811.73780196,0.0,1.0
2006-06-02,31.37,31.8484,31.13,31.51,3404500,23.1619906256542,23.5152165203087,22.9847869995733,23.2653594075347,4610966.59290196,0.0,1.0
2006-06-05,30.83,31.59,30.61,31.37,2729000,22.7632824669722,23.324427282895,22.6008458097314,23.1619906256542,3696086.89441312,0.0,1.0
2006-06-06,30.44,30.8,30.35,30.63,2869900,22.4753265745908,22.7411320137121,22.4088752148104,22.6156127785715,3886918.20383885,0.0,1.0
2006-06-07,30.17,31.25,30.05,30.49,3347900,22.2759724952498,23.0733888126137,22.1873706822093,22.5122439966909,4534309.01934983,0.0,1.0
2006-06-08,30.27,30.36,29.0,30.0,3826200,22.3498073394501,22.4162586992305,21.4121048181055,22.1504532601092,5182106.14708814,0.0,1.0
2006-06-09,29.89,30.97,29.71,30.15,1634600,22.0692349314888,22.8666512488527,21.9363322119281,22.2612055264097,2213859.889193,0.0,1.0
2006-06-12,28.59,29.92,28.45,29.62,3322900,21.109381956884,22.0913853847489,21.0060131750035,21.8698808521478,4500449.66707417,0.0,1.0
2006-06-13,28.51,28.6,27.35,28.34,6449400,21.0503140815237,21.1167654413041,20.1938298887995,20.9247948463831,8734900.2626706,0.0,1.0
2006-06-14,29.36,29.86,28.3,28.51,3740200,21.6779102572268,22.0470844782287,20.895260908703,21.0503140815237,5065629.9752598,0.0,1.0
2006-06-15,30.45,30.57,29.2,29.36,3245400,22.4827100590108,22.5713118720512,21.5597745065063,21.6779102572268,4395485.67501955,0.0,1.0
2006-06-16,30.12,30.52,29.95,30.33,2859600,22.2390550731496,22.5343944499511,22.113535838009,22.3941082459704,3872968.15070127,0.0,1.0
2006-06-19,29.7,30.39,29.31,30.13,3060700,21.9289487275081,22.4384091524906,21.6409928351267,22.2464385575696,4145332.78040683,0.0,1.0
2006-06-20,29.44,30.2,29.23,29.84,2085400,21.7369781325871,22.2981229485099,21.5819249597664,22.0323175093886,2824411.72942805,0.0,1.0
2006-06-21,30.57,30.83,29.32,29.42,3208300,22.5713118720512,22.7632824669722,21.6483763195467,21.7222111637471,4345238.39624245,0.0,1.0
2006-06-22,30.3,30.8,30.21,30.57,1881200,22.3719577927103,22.7411320137121,22.3055064329299,22.5713118720512,2547848.54004029,0.0,1.0
2006-06-23,30.95,31.05,30.08,30.42,2397700,22.8518842800126,22.925719124213,22.2095211354695,22.4605596057507,3247382.75805583,0.0,1.0
2006-06-26,30.36,30.9,30.12,30.8,1595400,22.4162586992305,22.8149668579124,22.2390550731496,22.7411320137121,2160768.42482473,0.0,1.0
2006-06-27,29.6,30.4,29.34,30.3,2418700,21.8551138833077,22.4457926369106,21.6631432883868,22.3719577927103,3275824.6139674,0.0,1.0
2006-06-28,29.88,30.03,29.15,29.4,2247600,22.0618514470687,22.1726037133693,21.5228570844061,21.707444194907,3044091.20699265,0.0,1.0
2006-06-29,30.98,31.29,29.8,30.05,2471000,22.8740347332727,23.1029227502939,22.0027835717084,22.1873706822093,3346658.37892812,0.0,1.0
2006-06-30,31.12,31.28,30.5,30.97,3146800,22.9774035151532,23.0955392658738,22.519627481111,22.8666512488527,4261944.38964428,0.0,1.0
2006-07-03,32.31,32.45,31.13,31.13,1831300,23.8560381611376,23.9594069430181,22.9847869995733,22.9847869995733,2480265.27289804,0.0,1.0
2006-07-05,32.12,32.31,31.69,32.2,2783500,23.7157519571569,23.8560381611376,23.3982621270953,23.7748198325172,3769900.2823741,0.0,1.0
2006-07-06,32.51,32.54,32.02,32.11,2485100,24.0037078495383,24.0258583027984,23.6419171129565,23.7083684727368,3365755.0536116,0.0,1.0
2006-07-07,31.47,32.57,31.09,32.51,3111600,23.2358254698545,24.0480087560585,22.9552530618931,24.0037078495383,4214270.42164012,0.0,1.0
2006-07-10,30.77,31.67,30.55,31.42,1549000,22.718981560452,23.3834951582552,22.5565449032112,23.1989080477543,2097925.46700107,0.0,1.0
2006-07-11,31.42,31.6,30.24,30.69,2677000,23.1989080477543,23.331810767315,22.32765688619,22.6599136850917,3625659.44167972,0.0,1.0
2006-07-12,31.25,31.73,30.99,31.34,1582000,23.0733888126137,23.4277960647755,22.8814182176928,23.139840172394,2142619.81200497,0.0,1.0
2006-07-13,31.15,31.75,30.65,30.95,2167500,22.9995539684134,23.4425630336155,22.6303797474115,22.8518842800126,2935605.84230137,0.0,1.0
2006-07-14,30.38,31.06,29.98,31.05,2245600,22.4310256680705,22.933102608633,22.1356862912691,22.925719124213,3041382.4588106,0.0,1.0
2006-07-17,31.31,31.41,30.39,30.39,1883700,23.1176897191339,23.1915245633343,22.4384091524906,22.4384091524906,2551234.47526787,0.0,1.0
2006-07-18,31.57,31.86,30.88,31.4,3100100,23.3096603140549,23.5237813622359,22.8001998890724,23.1841410789143,4198695.1195933,0.0,1.0
2006-07-19,32.27,32.46,31.43,31.74,3017200,23.8265042234574,23.9667904274381,23.2062915321744,23.4351795491955,4086417.50744716,0.0,1.0
2006-07-20,32.1,33.24,31.97,32.6,2538200,23.7009849883168,24.542702212201,23.6049996908563,24.0701592093186,3437672.31784514,0.0,1.0
2006-07-21,31.53,32.14,31.35,32.14,1713500,23.2801263763747,23.730518925997,23.1472236568141,23.730518925997,2320720.00497505,0.0,1.0
2006-07-24,32.27,32.36,31.42,31.53,1533500,23.8265042234574,23.8929555832378,23.1989080477543,23.2801263763747,2076932.66859016,0.0,1.0
2006-07-25,32.53,32.68,31.68,32.32,2541200,24.0184748183784,24.1292270846789,23.3908786426753,23.8634216455576,3441735.44011822,0.0,1.0
2006-07-26,32.41,32.63,32.15,32.53,1491600,23.9298730053379,24.0923096625787,23.737902410417,24.0184748183784,2020184.39417612,0.0,1.0
2006-07-27,31.64,32.79,31.51,32.6,2193900,23.3613447049951,24.2104454132993,23.2653594075347,24.0701592093186,2971361.3183045,0.0,1.0
2006-07-28,33.53,33.53,31.3,32.0,4918400,24.756823260382,24.756823260382,23.1103062347139,23.6271501441164,6661353.529308,0.0,1.0
2006-07-31,33.8,34.57,33.13,33.66,3820400,24.956177339723,25.5247056400658,24.4614838835806,24.8528085578425,5174250.77736017,0.0,1.0
2006-08-01,33.54,34.07,33.25,33.85,2895600,24.764206744802,25.155531419064,24.550085696621,24.9930947618232,3921725.61797826,0.0,1.0
2006-08-02,34.0,34.1,33.54,33.9,2804000,25.1038470281237,25.1776818723241,24.764206744802,25.0300121839234,3797664.95124017,0.0,1.0
2006-08-03,33.99,34.24,33.3,33.75,2054400,25.0964635437037,25.2810506542046,24.5870031187212,24.9192599176228,2782426.1326062,0.0,1.0
2006-08-04,33.26,34.36,32.36,34.0,3645300,24.557469181041,25.369652467245,23.8929555832378,25.1038470281237,4937099.87402132,0.0,1.0
2006-08-07,33.75,33.83,32.34,33.01,3792300,24.9192599176228,24.9783277929831,23.8781886143977,24.3728820705401,5136192.86540231,0.0,1.0
2006-08-08,34.63,34.99,33.79,33.87,4718300,25.569006546586,25.8348119857073,24.948793855303,25.0078617306632,6390343.27369346,0.0,1.0
2006-08-09,34.45,35.1,34.31,34.7,2189500,25.4361038270254,25.9160303143277,25.3327350451449,25.6206909375263,2965402.07230397,0.0,1.0
2006-08-10,34.54,34.65,33.74,34.25,1902200,25.5025551868057,25.5837735154261,24.9118764332028,25.2884341386246,2576290.39595187,0.0,1.0
2006-08-11,34.14,34.58,33.92,34.25,1695400,25.2072158100042,25.5320891244858,25.0447791527634,25.2884341386246,2296205.83392745,0.0,1.0
2006-08-14,34.03,34.45,33.5,34.2,1455800,25.1259974813838,25.4361038270254,24.7346728071219,25.2515167165245,1971697.80171735,0.0,1.0
2006-08-15,34.72,35.05,34.35,34.45,2240100,25.6354579063663,25.8791128922275,25.362268982825,25.4361038270254,3033933.40130995,0.0,1.0
2006-08-16,35.33,35.49,34.87,35.0,2057800,26.0858504559886,26.2039862067091,25.7462101726669,25.8421954701274,2787031.00451569,0.0,1.0
2006-08-17,35.46,36.05,34.92,35.19,2046600,26.181835753449,26.6174613342312,25.7831275947671,25.9824816741081,2771862.01469619,0.0,1.0
2006-08-18,35.61,35.8,34.92,35.45,1414800,26.2925880197496,26.4328742237303,25.7831275947671,26.174452269029,1916168.46398523,0.0,1.0
2006-08-21,35.21,35.62,34.93,35.61,1628400,25.9972486429481,26.2999715041696,25.7905110791871,26.2925880197496,2205462.76982863,0.0,1.0
2006-08-22,35.27,35.45,34.79,35.06,2569100,26.0415495494683,26.174452269029,25.6871422973066,25.8864963766476,3479522.47725789,0.0,1.0
2006-08-23,35.49,35.68,34.87,35.35,1356300,26.2039862067091,26.3442724106898,25.7462101726669,26.1006174248286,1836937.57966014,0.0,1.0
2006-08-24,35.45,35.66,34.93,35.57,1775000,26.174452269029,26.3295054418498,25.7905110791871,26.2630540820694,2404014.01157321,0.0,1.0
2006-08-25,35.5,35.68,35.28,35.35,1560400,26.2113696911292,26.3442724106898,26.0489330338884,26.1006174248286,2113365.33163878,0.0,1.0
2006-08-28,35.73,35.76,35.38,35.53,1624800,26.38118983279,26.4033402860501,26.1227678780887,26.2335201443893,2200587.02310093,0.0,1.0
2006-08-29,35.74,36.0,35.26,35.73,2220600,26.3885733172101,26.580543912131,26.0341660650483,26.38118983279,3007523.10653491,0.0,1.0
2006-08-30,35.83,35.91,35.5,35.6,1842400,26.4550246769904,26.5140925523507,26.2113696911292,26.2852045353295,2495298.82530844,0.0,1.0
2006-08-31,35.86,36.12,35.56,36.0,2036600,26.4771751302505,26.6691457251714,26.2556705976494,26.580543912131,2758318.27378592,0.0,1.0
2006-09-01,35.72,35.98,35.67,35.86,1156800,26.37380634837,26.5657769432909,26.3368889262698,26.4771751302505,1566739.94850022,0.0,1.0
2006-09-05,35.66,35.81,35.35,35.72,2088300,26.3295054418498,26.4402577081503,26.1006174248286,26.37380634837,2828339.41429202,0.0,1.0
2006-09-06,35.39,35.99,34.97,35.66,2633100,26.1301513625088,26.573160427711,25.8200450168673,26.3295054418498,3566202.41908362,0.0,1.0
2006-09-07,35.06,35.4,34.82,35.34,2306300,25.8864963766476,26.1375348469288,25.7092927505667,26.0932339404086,3123592.96613594,0.0,1.0
2006-09-08,35.14,35.555,35.01,35.29,1302400,25.9455642520079,26.2519788554394,25.8495789545474,26.0563165183084,1763936.81615377,0.0,1.0
2006-09-11,35.76,35.9,35.0,35.0,1384500,26.4033402860501,26.5067090679306,25.8421954701274,25.8421954701274,1875130.92902711,0.0,1.0
2006-09-12,36.05,36.32,35.815,36.15,3004400,26.6174613342312,26.8168154135722,26.4439494503603,26.6912961784315,4069081.519082,0.0,1.0
2006-09-13,36.33,36.64,36.06,36.23,2263600,26.8241988979922,27.0530869150133,26.6248448186512,26.7503640537918,3065761.19244908,0.0,1.0
2006-09-14,36.63,36.63,36.0,36.14,1762100,27.0457034305933,27.0457034305933,26.580543912131,26.6839126940115,2386542.58579896,0.0,1.0
2006-09-15,36.71,36.83,36.25,36.75,3801200,27.1047713059536,27.193373118994,26.7651310226319,27.1343052436337,5148246.79481245,0.0,1.0
2006-09-18,36.38,36.92,36.23,36.86,1900000,26.8611163200924,27.2598244787743,26.7503640537918,27.2155235722541,2573310.77295161,0.0,1.0
2006-09-19,35.74,36.39,35.1,36.35,2506500,26.3885733172101,26.8684998045124,25.9160303143277,26.8389658668323,3394738.65915958,0.0,1.0
2006-09-20,35.95,36.47,35.9,36.0,1524100,26.5436264900308,26.9275676798727,26.5067090679306,26.580543912131,2064201.5521345,0.0,1.0
2006-09-21,36.28,36.65,35.88,36.0,3879000,26.787281475892,27.0604703994334,26.4919420990906,26.580543912131,5253617.09909437,0.0,1.0
2006-09-22,36.25,36.5,36.04,36.28,1802600,26.7651310226319,26.9497181331328,26.6100778498111,26.787281475892,2441394.73648556,0.0,1.0
2006-09-25,36.53,36.85,35.93,36.5,1485100,26.9718685863929,27.2081400878341,26.5288595211907,26.9497181331328,2011380.96258444,0.0,1.0
2006-09-26,36.29,36.75,35.97,36.38,1679000,26.7946649603121,27.1343052436337,26.5583934588709,26.8611163200924,2273994.0988346,0.0,1.0
2006-09-27,35.98,36.64,35.88,36.4,1804400,26.5657769432909,27.0530869150133,26.4919420990906,26.8758832889325,2443832.60984941,0.0,1.0
2006-09-28,36.39,36.65,35.9,36.1,2144000,26.8684998045124,27.0604703994334,26.5067090679306,26.6543787563314,2903778.05116224,0.0,1.0
2006-09-29,36.5,36.83,36.1,36.5,1852900,26.9497181331328,27.193373118994,26.6543787563314,26.9497181331328,2509519.75326423,0.0,1.0
2006-10-02,35.81,36.4,35.21,36.4,2718500,26.4402577081503,26.8758832889325,25.9972486429481,26.8758832889325,3681865.96645734,0.0,1.0
2006-10-03,35.88,36.11,35.54,35.85,1660000,26.4919420990906,26.6617622407514,26.2409036288093,26.4697916458305,2248260.99110509,0.0,1.0
2006-10-04,36.26,36.5,35.84,36.11,1639700,26.7725145070519,26.9497181331328,26.4624081614104,26.6617622407514,2220767.19705724,0.0,1.0
2006-10-05,36.7,37.04,35.71,36.25,2551200,27.0973878215335,27.3484262918148,26.3664228639499,26.7651310226319,3455279.1810285,0.0,1.0
2006-10-06,36.76,37.4,36.68,37.03,3245500,27.1416887280538,27.6142317309361,27.0826208526935,27.3410428073948,4395621.11242865,0.0,1.0
2006-10-09,37.18,37.47,36.7,36.71,1712000,27.4517950736953,27.6659161218764,27.0973878215335,27.1047713059536,2318688.4438385,0.0,1.0
2006-10-10,37.38,37.6,36.88,37.18,1702800,27.599464762096,27.7619014193368,27.2302905410942,27.4517950736953,2306228.20220105,0.0,1.0
2006-10-11,37.52,37.68,37.25,37.38,2013900,27.7028335439765,27.8209692946971,27.5034794646356,27.599464762096,2727573.98191961,0.0,1.0
2006-10-12,37.78,37.88,37.34,37.52,2357500,27.8948041388975,27.9686389830978,27.5699308244159,27.7028335439765,3192936.91959653,0.0,1.0
2006-10-13,37.92,37.94,37.6,37.78,6131500,27.998172920778,28.0129398896181,27.7619014193368,27.8948041388975,8304344.73913304,0.0,1.0
2006-10-16,38.04,38.04,37.65,37.99,2805500,28.0867747338184,28.0867747338184,27.798818841437,28.0498573117182,3799696.51237671,0.0,1.0
2006-10-17,37.47,38.01,37.15,38.01,1398700,27.6659161218764,28.0646242805583,27.4296446204352,28.0646242805583,1894363.04111969,0.0,1.0
2006-10-18,37.18,37.66,36.85,37.6,1625400,27.4517950736953,27.806202325857,27.2081400878341,27.7619014193368,2201399.64755555,0.0,1.0
2006-10-19,37.19,37.3491,36.85,37.0,1557800,27.4591785581153,27.5766497952381,27.2081400878341,27.3188923541346,2109843.95900212,0.0,1.0
2006-10-20,37.45,37.55,37.15,37.17,1175100,27.6511491530363,27.7249839972366,27.4296446204352,27.4444115892753,1591524.99436602,0.0,1.0
2006-10-23,36.64,37.56,36.57,37.4,1581900,27.0530869150133,27.7323674816567,27.0014025240731,27.6142317309361,2142484.37459587,0.0,1.0
2006-10-24,35.95,36.64,35.75,36.4,2441600,26.5436264900308,27.0530869150133,26.3959568016301,26.8758832889325,3306839.78065192,0.0,1.0
2006-10-25,35.7,36.3405,35.69,36.0,2548200,26.3590393795299,26.8319515566332,26.3516558951099,26.580543912131,3451216.05875542,0.0,1.0
2006-10-26,37.15,37.69,35.66,36.9,3885500,27.4296446204352,27.8283527791172,26.3295054418498,27.2450575099343,5262420.53068604,0.0,1.0
2006-10-27,36.86,37.11,36.57,37.0,1517900,27.2155235722541,27.400110682755,27.0014025240731,27.3188923541346,2055804.43277013,0.0,1.0
2006-10-30,35.93,37.42,35.82,37.4,3445400,26.5288595211907,27.6289986997762,26.4476411925703,27.6142317309361,4666360.49322499,0.0,1.0
2006-10-31,36.02,36.31,35.53,36.05,2108800,26.5953108809711,26.8094319291521,26.2335201443893,26.6174613342312,2856104.08315808,0.0,1.0
2006-11-01,36.0,36.48,35.66,36.36,1729100,26.580543912131,26.9349511642927,26.3295054418498,26.8463493512523,2341848.24079507,0.0,1.0
2006-11-02,37.05,37.1,35.91,36.0,3069400,27.3558097762348,27.392727198335,26.5140925523507,26.580543912131,4157115.83499878,0.0,1.0
2006-11-03,37.02,37.3,36.45,37.3,1611000,27.3336593229747,27.5403968867357,26.9128007110326,27.5403968867357,2181896.66064476,0.0,1.0
2006-11-06,37.39,37.62,37.05,37.05,1166600,27.6068482465161,27.7766683881769,27.3558097762348,27.3558097762348,1580012.81459229,0.0,1.0
2006-11-07,37.62,37.84,36.76,36.95,2012900,27.7766683881769,27.9391050454177,27.1416887280538,27.2819749320345,2726219.60782857,0.0,1.0
2006-11-08,37.29,37.64,37.15,37.52,2547700,27.5330134023157,27.791435357017,27.4296446204352,27.7028335439765,3450538.8717099,0.0,1.0
2006-11-09,36.96,38.06,36.72,37.65,3043200,27.2893584164545,28.1015417026585,27.1121547903736,27.798818841437,4121631.23381386,0.0,1.0
2006-11-10,36.06,37.0,35.85,36.96,5072800,26.6248448186512,27.3188923541346,26.4697916458305,27.2893584164545,6870468.88896259,0.0,1.0
2006-11-13,36.24,36.39,36.04,36.09,3253900,26.7577475382119,26.8684998045124,26.6100778498111,26.6469952719113,4406997.85479328,0.0,1.0
2006-11-14,36.54,36.6,36.04,36.3,3044200,26.979252070813,27.0235529773332,26.6100778498111,26.8020484447321,4122985.60790488,0.0,1.0
2006-11-15,37.78,37.88,36.5,36.74,3247100,27.8948041388975,27.9686389830978,26.9497181331328,27.1269217592137,4397788.1109743,0.0,1.0
2006-11-16,37.7,38.26,37.62,38.2,3255300,27.8357362635372,28.2492113910592,27.7766683881769,28.204910484539,4408893.97852072,0.0,1.0
2006-11-17,37.62,37.86,37.19,37.7,2604000,27.7766683881769,27.9538720142578,27.4591785581153,27.8357362635372,3526790.13303473,0.0,1.0
2006-11-20,37.6,37.93,37.41,37.62,2336400,27.7619014193368,28.005556405198,27.6216152153561,27.7766683881769,3164359.62627586,0.0,1.0
2006-11-21,38.27,38.2799,37.75,37.82,1750200,28.2565948754793,28.2639045250551,27.8726536856374,27.9243380765776,2370425.53411574,0.0,1.0
2006-11-22,38.01,38.5,37.99,38.17,1137300,28.0646242805583,28.4264150171401,28.0498573117182,28.1827600312789,1540329.65372519,0.0,1.0
2006-11-24,38.04,38.24,37.57,37.76,428000,28.0867747338184,28.2344444222192,27.7397509660767,27.8800371700574,579672.110959626,0.0,1.0
2006-11-27,37.4,37.85,36.74,37.65,2672900,27.6142317309361,27.9464885298377,27.1269217592137,27.798818841437,3620106.5079065,0.0,1.0
2006-11-28,36.96,37.16,36.79,37.15,1809000,27.2893584164545,27.4370281048552,27.1638391813139,27.4296446204352,2450062.73066814,0.0,1.0
2006-11-29,38.23,38.7399,37.9,38.0,4901000,28.2270609377991,28.6035448083768,27.9834059519379,28.0572407961383,6637787.42012413,0.0,1.0
2006-11-30,37.87,38.54,37.45,38.3,6020100,27.9612554986778,28.4559489548202,27.6511491530363,28.2787453287394,8153467.46539262,0.0,1.0
2006-12-01,37.65,38.33,37.25,38.1,2086200,27.798818841437,28.3008957819995,27.5034794646356,28.1310756403386,2825495.22870087,0.0,1.0
2006-12-04,37.7,37.81,37.45,37.65,2723300,27.8357362635372,27.9169545921576,27.6511491530363,27.798818841437,3688366.96209427,0.0,1.0
2006-12-05,37.35,37.75,37.22,37.62,2695200,27.5773143088359,27.8726536856374,27.4813290113754,27.7766683881769,3650309.05013641,0.0,1.0
2006-12-06,37.74,37.99,37.38,37.6,2426700,27.8652702012173,28.0498573117182,27.599464762096,27.7619014193368,3286659.60669562,0.0,1.0
2006-12-07,37.37,38.2,37.25,37.84,1565900,27.592081277676,28.204910484539,27.5034794646356,27.9391050454177,2120814.38913943,0.0,1.0
2006-12-08,37.11,37.4,36.95,37.39,1807800,27.400110682755,27.6142317309361,27.2819749320345,27.6068482465161,2448437.48175891,0.0,1.0
2006-12-11,37.71,37.98,37.01,37.33,2482100,27.8431197479572,28.0424738272982,27.3262758385547,27.5625473399958,3361691.93133852,0.0,1.0
2006-12-12,36.79,37.68,36.73,37.57,2576700,27.1638391813139,27.8209692946971,27.1195382747937,27.7397509660767,3489815.72034969,0.0,1.0
2006-12-13,36.35,37.14,36.15,37.05,3958900,26.8389658668323,27.4222611360151,26.6912961784315,27.3558097762348,5361831.58896743,0.0,1.0
2006-12-14,36.22,36.62,36.05,36.22,2277300,26.7429805693718,27.0383199461733,26.6174613342312,26.7429805693718,3084316.11749616,0.0,1.0
2006-12-15,36.85,36.93,36.22,36.29,4067200,27.2081400878341,27.2672079631944,26.7429805693718,26.7946649603121,5508510.30302567,0.0,1.0
2006-12-18,36.85,37.3,36.64,36.9,2370900,27.2081400878341,27.5403968867357,27.0530869150133,27.2450575099343,3211085.5324163,0.0,1.0
2006-12-19,37.25,37.58,36.65,37.0,3404200,27.5034794646356,27.7471344504967,27.0604703994334,27.3188923541346,4610560.28067466,0.0,1.0
2006-12-20,36.98,38.31,36.89,37.4,2899400,27.3041253852946,28.2861288131594,27.2376740255142,27.6142317309361,3926872.23952415,0.0,1.0
2006-12-21,36.57,37.22,36.41,36.96,2070000,27.0014025240731,27.4813290113754,26.8832667733525,27.2893584164545,2803554.36842622,0.0,1.0
2006-12-22,36.16,36.77,36.14,36.65,1952100,26.6986796628516,27.1490722124738,26.6839126940115,27.0604703994334,2643873.66309412,0.0,1.0
2006-12-26,36.18,36.35,35.99,36.16,1668200,26.7134466316917,26.8389658668323,26.573160427711,26.6986796628516,2259366.85865151,0.0,1.0
2006-12-27,36.37,36.46,35.99,36.18,1885500,26.8537328356723,26.9201841954527,26.573160427711,26.7134466316917,2553672.34863172,0.0,1.0
2006-12-28,36.97,37.0,36.15,36.25,2631200,27.2967419008745,27.3188923541346,26.6912961784315,26.7651310226319,3563629.10831067,0.0,1.0
2006-12-29,37.28,37.44,36.86,36.9,2284400,27.5256299178957,27.6437656686162,27.2155235722541,27.2450575099343,3093932.17354245,0.0,1.0
2007-01-03,38.0,38.3,37.21,37.34,5518800,28.0572407961383,28.2787453287394,27.4739455269554,27.5699308244159,7474519.7335607,0.0,1.0
2007-01-04,37.85,38.2,37.68,38.08,4271800,27.9464885298377,28.204910484539,27.8209692946971,28.1163086714986,5785615.24204984,0.0,1.0
2007-01-05,37.52,38.16,37.09,37.86,3116100,27.7028335439765,28.1753765468589,27.385343713915,27.9538720142578,4220365.10504975,0.0,1.0
2007-01-08,38.59,38.75,36.63,37.53,2604200,28.4928663769204,28.611002127641,27.0457034305933,27.7102170283966,3527061.00785294,0.0,1.0
2007-01-09,39.15,39.5,38.59,39.0,5293500,28.9063415044425,29.1647634591437,28.4928663769204,28.7955892381419,7169379.25085227,0.0,1.0
2007-01-10,39.31,39.4,38.94,39.15,3169000,29.024477255163,29.0909286149434,28.7512883316217,28.9063415044425,4292011.49446508,0.0,1.0
2007-01-11,39.45,39.6,39.0,39.31,2712700,29.1278460370436,29.2385983033441,28.7955892381419,29.024477255163,3674010.59672938,0.0,1.0
2007-01-12,39.79,40.0,39.3,39.45,3717200,29.3788845073248,29.5339376801456,29.017093770743,29.1278460370436,5034479.37116617,0.0,1.0
2007-01-16,39.75,39.97,39.45,39.8,2726000,29.3493505696446,29.5117872268854,29.1278460370436,29.3862679917448,3692023.77214005,0.0,1.0
2007-01-17,39.64,40.0,39.57,39.75,2848100,29.2681322410242,29.5339376801456,29.216447850084,29.3493505696446,3857392.84865447,0.0,1.0
2007-01-18,39.71,40.25,39.41,39.64,3822200,29.3198166319645,29.7185247906465,29.0983120993634,29.2681322410242,5176688.65072402,0.0,1.0
2007-01-19,40.0,40.32,39.62,39.64,2497200,29.5339376801456,29.7702091815867,29.2533652721842,29.2681322410242,3382142.98011303,0.0,1.0
2007-01-22,39.66,40.24,39.48,40.2,2021300,29.2828992098643,29.7111413062264,29.1499964903037,29.6816073685463,2737596.3501932,0.0,1.0
2007-01-23,40.07,40.15,39.41,39.46,2311500,29.5856220710858,29.6446899464461,29.0983120993634,29.1352295214636,3130635.71140929,0.0,1.0
2007-01-24,40.14,40.37,39.85,40.0,2189500,29.6373064620261,29.8071266036869,29.423185413845,29.5339376801456,2965402.07230397,0.0,1.0
2007-01-25,40.0,40.46,39.8,40.24,2249800,29.5339376801456,29.8735779634672,29.3862679917448,29.7111413062264,3047070.82999291,0.0,1.0
2007-01-26,40.02,40.189,39.71,40.0,1519400,29.5487046489856,29.6734855356842,29.3198166319645,29.5339376801456,2057835.99390667,0.0,1.0
2007-01-29,39.54,40.22,39.3,39.9,1907500,29.1942973968239,29.6963743373864,29.017093770743,29.4601028359452,2583468.57863431,0.0,1.0
2007-01-30,39.78,39.97,39.6,39.68,1569500,29.3715010229048,29.5117872268854,29.2385983033441,29.2976661787044,2125690.13586713,0.0,1.0
2007-01-31,39.83,39.99,39.48,39.68,1587700,29.4084184450049,29.5265541957255,29.1499964903037,29.2976661787044,2150339.74432383,0.0,1.0
2007-02-01,40.02,40.24,39.8,39.99,2217500,29.5487046489856,29.7111413062264,29.3862679917448,29.5265541957255,3003324.54685274,0.0,1.0
2007-02-02,39.94,40.15,39.62,40.02,1105500,29.4896367736253,29.6446899464461,29.2533652721842,29.5487046489856,1497260.55763053,0.0,1.0
2007-02-05,40.04,40.16,39.73,39.84,1546200,29.5634716178257,29.6520734308661,29.3345836008046,29.415801929425,2094133.2195462,0.0,1.0
2007-02-06,40.1,40.16,39.88,40.0,5284200,29.6077725243459,29.6520734308661,29.4453358671051,29.5339376801456,7156783.57180574,0.0,1.0
2007-02-07,40.15,40.5,39.98,40.21,1980100,29.6446899464461,29.9031119011474,29.5191707113055,29.6889908529663,2681796.13764288,0.0,1.0
2007-02-08,40.15,40.45,40.13,40.38,3726300,29.6446899464461,29.8661944790472,29.629922977606,29.8145100881069,5046804.17539452,0.0,1.0
2007-02-09,39.92,40.5,39.62,40.35,2227300,29.4748698047853,29.9031119011474,29.2533652721842,29.7923596348468,3016597.4129448,0.0,1.0
2007-02-12,39.5,39.99,39.35,39.92,1532600,29.1647634591437,29.5265541957255,29.0540111928432,29.4748698047853,2075713.73190823,0.0,1.0
2007-02-13,39.55,39.98,39.47,39.5,3985300,29.2016808812439,29.5191707113055,29.1426130058836,29.1647634591437,5397587.06497055,0.0,1.0
2007-02-14,39.6,40.03,39.5,39.54,3199400,29.2385983033441,29.5560881334057,29.1647634591437,29.1942973968239,4333184.4668323,0.0,1.0
2007-02-15,40.17,40.53,39.67,39.85,3589400,29.6594569152862,29.9252623544075,29.2902826942844,29.423185413845,4861390.36233289,0.0,1.0
2007-02-16,40.32,40.45,40.01,40.29,2863000,29.7702091815867,29.8661944790472,29.5413211645656,29.7480587283266,3877573.02261077,0.0,1.0
2007-02-20,40.84,41.31,40.69,40.97,3957700,30.1541503714286,30.5011741391703,30.0433981051281,30.2501356688891,5360206.3400582,0.0,1.0
2007-02-21,40.6,40.93,40.29,40.65,2770400,29.9769467453477,30.2206017312089,29.7480587283266,30.0138641674479,3752157.98178166,0.0,1.0
2007-02-22,40.38,41.15,40.17,40.6,2722200,29.8145100881069,30.3830383884497,29.6594569152862,29.9769467453477,3686877.15059415,0.0,1.0
2007-02-23,40.25,40.64,40.18,40.47,1670500,29.7185247906465,30.0064806830279,29.6668403997062,29.8809614478873,2262481.91906087,0.0,1.0
2007-02-26,40.44,40.63,40.0,40.25,1590700,29.8588109946272,29.9990971986078,29.5339376801456,29.7185247906465,2154402.8665969,0.0,1.0
2007-02-27,38.85,40.02,38.22,39.39,4531000,28.6848369718414,29.5487046489856,28.2196774533791,29.0835451305233,6136669.00644407,0.0,1.0
2007-02-28,38.72,39.31,38.12,39.31,3196800,28.5888516743809,29.024477255163,28.1458426091787,29.024477255163,4329663.09419563,0.0,1.0
2007-03-01,38.36,38.59,37.63,38.16,3289700,28.3230462352596,28.4928663769204,27.7840518725969,28.1753765468589,4455484.44725205,0.0,1.0
2007-03-02,37.77,38.22,37.63,38.0,2290100,27.8874206544774,28.2196774533791,27.7840518725969,28.0572407961383,3101652.10586131,0.0,1.0
2007-03-05,37.18,37.81,37.1,37.1708,3760500,27.4517950736953,27.9169545921576,27.392727198335,27.4450022680289,5093123.76930764,0.0,1.0
2007-03-06,38.0,38.12,36.8,37.41,2506700,28.0572407961383,28.1458426091787,27.1712226657339,27.6216152153561,3395009.53397779,0.0,1.0
2007-03-07,37.81,38.22,37.75,37.98,1996200,27.9169545921576,28.2196774533791,27.8726536856374,28.0424738272982,2703601.56050842,0.0,1.0
2007-03-08,37.98,38.33,37.87,37.95,3115200,28.0424738272982,28.3008957819995,27.9612554986778,28.0203233740381,4219146.16836782,0.0,1.0
2007-03-09,37.83,38.588,37.62,38.49,2730700,27.9317215609977,28.4913896800364,27.7766683881769,28.4190315327201,3698389.33036787,0.0,1.0
2007-03-12,38.61,38.78,37.63,37.8,3319800,28.5076333457605,28.6331525809011,27.7840518725969,27.9095711077375,4496251.10739197,0.0,1.0
2007-03-13,37.67,38.73,37.55,38.33,2023600,27.8135858102771,28.5962351588009,27.7249839972366,28.3008957819995,2740711.41060256,0.0,1.0
2007-03-14,37.62,37.89,37.17,37.61,2658300,27.7766683881769,27.9760224675179,27.4444115892753,27.7692849037569,3600332.6461775,0.0,1.0
2007-03-15,37.52,37.88,37.26,37.63,1642500,27.7028335439765,27.9686389830978,27.5108629490556,27.7840518725969,2224559.44451212,0.0,1.0
2007-03-16,37.55,37.77,37.34,37.4,2075900,27.7249839972366,27.8874206544774,27.5699308244159,27.6142317309361,2811545.17556329,0.0,1.0
2007-03-19,37.83,38.0,37.65,37.65,2460300,27.9317215609977,28.0572407961383,27.798818841437,27.798818841437,3332166.57615412,0.0,1.0
2007-03-20,38.05,38.27,36.94,37.7296,1932100,28.0941582182385,28.2565948754793,27.2745914476144,27.8575913774205,2616786.18127358,0.0,1.0
2007-03-21,39.21,39.33,38.23,38.24,3891200,28.9506424109627,29.0392442240031,28.2270609377991,28.2344444222192,5270140.46300489,0.0,1.0
2007-03-22,39.31,39.49,39.0,39.21,2207200,29.024477255163,29.1573799747237,28.7955892381419,28.9506424109627,2989374.49371516,0.0,1.0
2007-03-23,39.66,39.86,39.22,39.279,2699700,29.2828992098643,29.430568898265,28.9580258953827,29.0015884534609,3656403.73354603,0.0,1.0
2007-03-26,39.6,39.81,39.11,39.66,3082300,29.2385983033441,29.3936514761649,28.8768075667623,29.2828992098643,4174587.26077302,0.0,1.0
2007-03-27,39.0,39.5,38.84,39.45,1944300,28.7955892381419,29.1647634591437,28.6774534874213,29.1278460370436,2633309.54518411,0.0,1.0
2007-03-28,38.37,40.07,38.3,39.89,2841500,28.3304297196796,29.5856220710858,28.2787453287394,29.4527193515252,3848453.97965369,0.0,1.0
2007-03-29,38.57,39.0,38.11,38.73,1580700,28.4780994080804,28.7955892381419,28.1384591247587,28.5962351588009,2140859.12568663,0.0,1.0
2007-03-30,38.95,39.0,38.26,38.83,1624800,28.7586718160417,28.7955892381419,28.2492113910592,28.6700700030013,2200587.02310094,0.0,1.0
2007-04-02,38.99,39.02,37.83,38.06,1724700,28.7882057537219,28.810356206982,27.9317215609977,28.1015417026585,2335888.99479455,0.0,1.0
2007-04-03,39.23,39.5,39.02,39.03,1441600,28.9654093798028,29.1647634591437,28.810356206982,28.817739691402,1952465.68962475,0.0,1.0
2007-04-04,39.1,39.46,38.88,39.23,1385800,28.8694240823423,29.1352295214636,28.7069874251015,28.9654093798028,1876891.61534544,0.0,1.0
2007-04-05,39.3,39.45,39.06,39.11,1726900,29.017093770743,29.1278460370436,28.8398901446621,28.8768075667623,2338868.61779481,0.0,1.0
2007-04-09,39.33,39.75,39.24,39.32,1367500,29.0392442240031,29.3493505696446,28.9727928642228,29.0318607395831,1852106.56947965,0.0,1.0
2007-04-10,39.45,39.65,39.25,39.4,2400100,29.1278460370436,29.2755157254443,28.9801763486428,29.0909286149434,3250633.25587429,0.0,1.0
2007-04-11,39.48,39.79,39.18,39.5,1578500,29.1499964903037,29.3788845073248,28.9284919577026,29.1647634591437,2137879.50268637,0.0,1.0
2007-04-12,39.46,39.63,39.28,39.5,1684900,29.1352295214636,29.2607487566042,29.0023268019029,29.1647634591437,2281984.90597167,0.0,1.0
2007-04-13,39.54,39.75,39.41,39.45,1238300,29.1942973968239,29.3493505696446,29.0983120993634,29.1278460370436,1677121.43691893,0.0,1.0
2007-04-16,39.5,39.9,39.47,39.64,2087900,29.1647634591437,29.4601028359452,29.1426130058836,29.2681322410242,2827797.66465562,0.0,1.0
2007-04-17,39.76,39.88,39.41,39.52,1652300,29.3567340540647,29.4453358671051,29.0983120993634,29.1795304279838,2237832.31060418,0.0,1.0
2007-04-18,39.83,39.95,39.5,39.57,1714800,29.4084184450049,29.4970202580454,29.1647634591437,29.216447850084,2322480.69129338,0.0,1.0
2007-04-19,39.5,39.81,39.36,39.73,1429400,29.1647634591437,29.3936514761649,29.0613946772632,29.3345836008046,1935942.32571423,0.0,1.0
2007-04-20,39.21,39.8,39.1,39.62,2429900,28.9506424109627,29.3862679917448,28.8694240823423,29.2533652721842,3290993.6037869,0.0,1.0
2007-04-23,38.8,39.48,38.52,39.15,2707400,28.6479195497412,29.1499964903037,28.4411819859802,28.9063415044425,3666832.41404694,0.0,1.0
2007-04-24,39.1,39.19,38.72,38.73,2686600,28.8694240823423,28.9358754421226,28.5888516743809,28.5962351588009,3638661.43295357,0.0,1.0
2007-04-25,39.07,39.45,38.95,39.15,2286400,28.8472736290822,29.1278460370436,28.7586718160417,28.9063415044425,3096640.9217245,0.0,1.0
2007-04-26,38.58,39.19,38.48,39.02,2061400,28.4854828925004,28.9358754421226,28.4116480483,28.810356206982,2791906.75124339,0.0,1.0
2007-04-27,38.64,38.77,38.21,38.32,1486000,28.5297837990206,28.6257690964811,28.212293968959,28.2935122975794,2012599.89926636,0.0,1.0
2007-04-30,38.0,38.64,37.96,38.64,2148800,28.0572407961383,28.5297837990206,28.0277068584581,28.5297837990206,2910279.04679916,0.0,1.0
2007-05-01,38.0,38.41,37.64,38.07,2863300,28.0572407961383,28.3599636573598,27.791435357017,28.1089251870785,3877979.33483807,0.0,1.0
2007-05-02,38.65,38.8,37.92,38.09,2718000,28.5371672834406,28.6479195497412,27.998172920778,28.1236921559186,3681188.77941183,0.0,1.0
2007-05-03,38.14,38.72,38.06,38.55,2746100,28.1606095780188,28.5888516743809,28.1015417026585,28.4633324392403,3719246.69136969,0.0,1.0
2007-05-04,38.41,38.51,38.16,38.25,1746400,28.3599636573598,28.4337985015601,28.1753765468589,28.2418279066392,2365278.91256983,0.0,1.0
2007-05-07,39.0,39.79,38.86,39.79,3943200,28.7955892381419,29.3788845073248,28.6922204562614,29.3788845073248,5340567.91573831,0.0,1.0
2007-05-08,39.64,40.07,39.06,39.79,4747800,29.2681322410242,29.5856220710858,28.8398901446621,29.3788845073248,6430297.30937877,0.0,1.0
2007-05-09,39.4,39.94,39.21,39.65,4032900,29.0909286149434,29.4896367736253,28.9506424109627,29.2755157254443,5462055.27170344,0.0,1.0
2007-05-10,38.74,39.6,38.6,39.25,5655300,28.603618643221,29.2385983033441,28.5002498613405,28.9801763486428,7659391.7969859,0.0,1.0
2007-05-11,39.83,39.89,38.6495,38.73,3035600,29.4084184450049,29.4527193515252,28.5367981092196,28.5962351588009,4111337.99072206,0.0,1.0
2007-05-14,40.66,40.87,39.81,39.82,6322400,30.021247651868,30.1763008246887,29.3936514761649,29.4010349605849,8562894.75311012,0.0,1.0
2007-05-15,40.34,41.08,40.34,40.68,2969500,29.7849761504268,30.3313539975095,29.7849761504268,30.036014620708,4021813.86330516,0.0,1.0
2007-05-16,40.74,41.54,40.3001,41.23,2247800,30.0803155272283,30.6709942808312,29.7555160475908,30.44210626381,3044362.08181085,0.0,1.0
2007-05-17,40.65,40.88,40.54,40.73,2643300,30.0138641674479,30.1836843091088,29.9326458388275,30.0729320428082,3580017.0348121,0.0,1.0
2007-05-18,41.31,41.35,40.36,40.66,2506600,30.5011741391703,30.5307080768505,29.7997431192669,30.021247651868,3394874.09656869,0.0,1.0
2007-05-21,41.34,41.65,41.18,41.31,3277700,30.5233245924304,30.7522126094516,30.4051888417099,30.5011741391703,4439231.95815974,0.0,1.0
2007-05-22,41.38,41.57,41.0,41.25,3012000,30.5528585301106,30.6931447340913,30.2722861221492,30.4568732326501,4079374.76217381,0.0,1.0
2007-05-23,41.72,42.26,41.41,41.63,2511100,30.8038970003918,31.2026051590738,30.5750089833707,30.7374456406115,3400968.77997831,0.0,1.0
2007-05-24,41.37,42.44,41.33,41.7781,2949600,30.5454750456905,31.3355078786344,30.5159411080104,30.8467950448722,3994861.81889372,0.0,1.0
2007-05-25,41.87,42.09,41.46,41.55,1611200,30.9146492666924,31.0770859239332,30.6119264054709,30.6783777652512,2182167.53546296,0.0,1.0
2007-05-29,42.29,42.38,41.82,41.96,3808500,31.2247556123339,31.2912069721142,30.8777318445922,30.9811006264727,5158133.72567695,0.0,1.0
2007-05-30,42.86,43.0,41.92,42.06,3254500,31.645614224276,31.7489830061565,30.9515666887925,31.0549354706731,4407810.4792479,0.0,1.0
2007-05-31,43.18,43.6,42.9101,42.99,2103800,31.8818857257171,32.1919920713587,31.6826054812203,31.7415995217364,2849332.21270295,0.0,1.0
2007-06-01,42.95,43.36,42.86,43.28,2211300,31.7120655840563,32.0147884452778,31.645614224276,31.9557205699175,2994927.42748836,0.0,1.0
2007-06-04,42.83,43.84,42.66,43.84,1916100,31.6234637710159,32.3691956974395,31.4979445358752,32.3691956974395,2595116.19581714,0.0,1.0
2007-06-05,42.87,43.71,42.54,42.6854,2155700,31.652997708696,32.2732103999791,31.4093427228348,31.5166985863021,2919624.22802725,0.0,1.0
2007-06-06,42.15,42.6,41.87,42.54,2352600,31.1213868304534,31.453643629355,30.9146492666924,31.4093427228348,3186300.4865505,0.0,1.0
2007-06-07,41.25,41.88,41.05,41.88,2372700,30.4568732326501,30.9220327511124,30.3092035442494,30.9220327511124,3213523.40578015,0.0,1.0
2007-06-08,41.62,41.78,40.32,40.4,2110500,30.7300621561914,30.848197906912,29.7702091815867,29.829277056947,2858406.51911283,0.0,1.0
2007-06-11,41.92,42.15,41.46,41.5208,1731900,30.9515666887925,31.1213868304534,30.6119264054709,30.6568179907447,2345640.48824995,0.0,1.0
2007-06-12,42.23,42.65,41.6,41.67,3240700,31.1804547058137,31.4905610514552,30.7152951873514,30.7669795782916,4389120.11679172,0.0,1.0
2007-06-13,42.44,42.9,42.01,42.4,2186000,31.3355078786344,31.6751481619561,31.0180180485729,31.3059739409543,2960661.76298538,0.0,1.0
2007-06-14,42.5,42.88,41.55,41.55,2375800,31.3798087851547,31.660381193116,30.6783777652512,30.6783777652512,3217721.96546233,0.0,1.0
2007-06-15,42.93,43.22,42.68,42.68,2363900,31.6972986152162,31.9114196633973,31.5127115047153,31.5127115047153,3201604.91377911,0.0,1.0
2007-06-18,42.83,43.02,42.38,42.51,2858400,31.6234637710159,31.7637499749965,31.2912069721142,31.3871922695747,3871342.90179204,0.0,1.0
2007-06-19,43.13,43.5,42.85,42.9,2508200,31.8449683036169,32.1181572271583,31.6382307398559,31.6751481619561,3397041.09511433,0.0,1.0
2007-06-20,41.82,43.15,41.81,43.09,1600000,30.8777318445922,31.859735272457,30.8703483601721,31.8154343659368,2166998.54564346,0.0,1.0
2007-06-21,41.71,41.79,41.28,41.5,2252500,30.7965135159718,30.8555813913321,30.4790236859102,30.641460343151,3050727.64003868,0.0,1.0
2007-06-22,41.45,41.95,41.35,41.54,1794400,30.6045429210508,30.9737171420527,30.5307080768505,30.6709942808312,2430288.86893914,0.0,1.0
2007-06-25,41.0,41.84,40.95,41.48,1911200,30.2722861221492,30.8924988134323,30.235368700049,30.6266933743109,2588479.76277111,0.0,1.0
2007-06-26,40.63,41.44,40.48,41.25,2973800,29.9990971986078,30.5971594366308,29.8883449323073,30.4568732326501,4027637.67189658,0.0,1.0
2007-06-27,41.7,41.9,40.25,40.4,3246200,30.7891300315517,30.9367997199525,29.7185247906465,29.829277056947,4396569.17429238,0.0,1.0
2007-06-28,41.79,42.27,41.72,42.18,2479100,30.8555813913321,31.2099886434938,30.8038970003918,31.1435372837135,3357628.80906544,0.0,1.0
2007-06-29,42.0,42.09,41.59,41.72,2995500,31.0106345641528,31.0770859239332,30.7079117029313,30.8038970003918,4057027.58967187,0.0,1.0
2007-07-02,43.13,43.18,42.22,42.39,2754400,31.8449683036169,31.8818857257171,31.1730712213936,31.2985904565343,3730487.99632522,0.0,1.0
2007-07-03,42.82,43.26,42.76,43.13,923000,31.6160802865958,31.9409536010774,31.5717793800756,31.8449683036169,1250087.28601807,0.0,1.0
2007-07-05,42.75,43.01,42.55,42.84,1287000,31.5643958956556,31.7563664905765,31.4167262072548,31.6308472554359,1743079.45515196,0.0,1.0
2007-07-06,43.49,43.57,42.37,42.63,1919400,32.1107737427383,32.1698416180985,31.2838234876942,31.4757940826151,2599585.63031753,0.0,1.0
2007-07-09,43.27,43.57,43.0336,43.38,1316300,31.9483370854975,32.1698416180985,31.7737915138078,32.0295554141179,1782762.61601905,0.0,1.0
2007-07-10,42.39,43.15,42.29,42.95,2089200,31.2985904565343,31.859735272457,31.2247556123339,31.7120655840563,2829558.35097394,0.0,1.0
2007-07-11,42.6,42.65,41.99,42.25,3427900,31.453643629355,31.4905610514552,31.0032510797328,31.1952216746537,4642658.94663201,0.0,1.0
2007-07-12,44.28,44.3,42.74,42.81,2964500,32.6940690119211,32.7088359807612,31.5570124112355,31.6086968021758,4015041.99285003,0.0,1.0
2007-07-13,44.42,44.57,43.96,44.55,1260600,32.7974377938016,32.9081900601022,32.45779751048,32.8934230912621,1707323.97914884,0.0,1.0
2007-07-16,44.03,44.5,43.8,44.21,2428900,32.5094819014202,32.8565056691619,32.3396617597594,32.6423846209809,3289639.22969588,0.0,1.0
2007-07-17,43.76,44.46,43.66,44.2,2318100,32.3101278220792,32.8269717314818,32.2362929778789,32.6350011365608,3139574.58041007,0.0,1.0
2007-07-18,43.5,43.65,43.11,43.55,4229700,32.1181572271583,32.2289094934588,31.8302013347769,32.1550746492585,5728596.09281759,0.0,1.0
2007-07-19,45.15,45.285,43.75,43.91,4400500,33.3364321564643,33.4361091961348,32.3027443376592,32.4208800883798,5959923.18756503,0.0,1.0
2007-07-20,45.02,45.45,44.6,45.15,3399500,33.2404468590038,33.5579366890654,32.9303405133623,33.3364321564643,4604194.72244684,0.0,1.0
2007-07-23,44.72,45.25,44.67,45.15,2839400,33.0189423264027,33.4102670006647,32.9820249043025,33.3364321564643,3845609.79406253,0.0,1.0
2007-07-24,43.42,44.47,43.39,44.15,2648400,32.059089351798,32.8343552159018,32.0369388985379,32.5980837144607,3586924.34267634,0.0,1.0
2007-07-25,43.0,44.19,42.88,43.6,2329500,31.7489830061565,32.6276176521408,31.660381193116,32.1919920713587,3155014.44504777,0.0,1.0
2007-07-26,41.44,42.58,40.9,42.43,3791900,30.5971594366308,31.4388766605149,30.1984512779488,31.3281243942144,5135651.1157659,0.0,1.0
2007-07-27,40.83,41.94,40.68,41.25,5083300,30.1467668870086,30.9663336576326,30.036014620708,30.4568732326501,6884689.81691837,0.0,1.0
2007-07-30,42.29,42.42,41.06,41.1,4253400,31.2247556123339,31.3207409097944,30.3165870286694,30.3461209663496,5760694.75877493,0.0,1.0
2007-07-31,41.66,43.11,41.56,42.65,3367400,30.7595960938716,31.8302013347769,30.6857612496712,31.4905610514552,4560719.31412487,0.0,1.0
2007-08-01,40.34,42.16,39.61,41.49,5301500,29.7849761504268,31.1287703148734,29.2459817877641,30.634076858731,7180214.2435805,0.0,1.0
2007-08-02,41.49,42.04,39.98,41.0,6546600,30.634076858731,31.040168501833,29.5191707113055,30.2722861221492,8866545.42431842,0.0,1.0
2007-08-03,40.12,41.8,39.98,41.5,4348100,29.622539493186,30.8629648757521,29.5191707113055,30.641460343151,5888953.9851952,0.0,1.0
2007-08-06,40.19,40.65,38.83,40.21,5192500,29.6742238841262,30.0138641674479,28.6700700030013,29.6889908529663,7032587.46765855,0.0,1.0
2007-08-07,41.0,41.3,39.48,39.9,4254400,30.2722861221492,30.4937906547503,29.1499964903037,29.4601028359452,5762049.13286596,0.0,1.0
2007-08-08,41.69,42.49,41.01,41.55,4655300,30.7817465471317,31.3724253007346,30.2796696065692,30.6783777652512,6305017.70595875,0.0,1.0
2007-08-09,41.11,41.67,40.25,40.5,6133300,30.3535044507696,30.7669795782916,29.7185247906465,29.9031119011474,8306782.61249689,0.0,1.0
2007-08-10,40.69,41.03,39.61,40.4,3376100,30.0433981051281,30.2944365754093,29.2459817877641,29.829277056947,4572502.3687168,0.0,1.0
2007-08-13,40.37,41.9,40.3,41.58,2877800,29.8071266036869,30.9367997199525,29.7554422127466,30.7005282185113,3897617.75915797,0.0,1.0
2007-08-14,39.5,41.0,39.36,40.55,2886400,29.1647634591437,30.2722861221492,29.0613946772632,29.9400293232476,3909265.37634081,0.0,1.0
2007-08-15,38.04,39.45,37.52,39.19,5830200,28.0867747338184,29.1278460370436,27.7028335439765,28.9358754421226,7896271.82550657,0.0,1.0
2007-08-16,37.2,38.3,36.34,38.25,6645600,27.4665620425354,28.2787453287394,26.8315823824122,28.2418279066392,9000628.4593301,0.0,1.0
2007-08-17,39.63,39.72,37.8,39.05,6506100,29.2607487566042,29.3272001163845,27.9095711077375,28.8325066602421,8811693.27363182,0.0,1.0
2007-08-20,38.84,40.14,38.59,39.9,2519200,28.6774534874213,29.6373064620261,28.4928663769204,29.4601028359452,3411939.21011563,0.0,1.0
2007-08-21,37.98,38.73,37.87,38.66,3982100,28.0424738272982,28.5962351588009,27.9612554986778,28.5445507678607,5393253.06787926,0.0,1.0
2007-08-22,39.37,39.61,38.25,38.33,3886900,29.0687781616833,29.2459817877641,28.2418279066392,28.3008957819995,5264316.65441347,0.0,1.0
2007-08-23,38.85,39.84,38.44,39.6,2593200,28.6848369718414,29.415801929425,28.3821141106199,29.2385983033441,3512162.89285163,0.0,1.0
2007-08-24,39.64,39.75,38.85,39.08,1591000,29.2681322410242,29.3493505696446,28.6848369718414,28.8546571135022,2154809.17882422,0.0,1.0
2007-08-27,39.45,39.66,39.0854,39.34,1148700,29.1278460370436,29.2828992098643,28.858644195089,29.0466277084232,1555769.5183629,0.0,1.0
2007-08-28,38.64,39.18,38.36,39.1,2183300,28.5297837990206,28.9284919577026,28.3230462352596,28.8694240823423,2957004.9529396,0.0,1.0
2007-08-29,39.12,39.3,38.34,38.85,2142400,28.8841910511824,29.017093770743,28.3082792664195,28.6848369718414,2901611.05261659,0.0,1.0
2007-08-30,38.73,39.25,38.5,38.69,2781500,28.5962351588009,28.9801763486428,28.4264150171401,28.5667012211208,3767191.53419206,0.0,1.0
2007-08-31,39.62,40.0,38.83,39.01,2801100,29.2533652721842,29.5339376801456,28.6700700030013,28.802972722562,3793737.26637618,0.0,1.0
2007-09-04,40.05,40.33,39.06,39.3,2576800,29.5708551022457,29.7775926660068,28.8398901446621,29.017093770743,3489951.1577588,0.0,1.0
2007-09-05,39.01,39.95,38.82,39.82,3332000,28.802972722562,29.4970202580454,28.6626865185813,29.4010349605849,4512774.4713025,0.0,1.0
2007-09-06,38.46,39.29,38.37,39.13,2594200,28.39688107946,29.009710286323,28.3304297196796,28.8915745356024,3513517.26694266,0.0,1.0
2007-09-07,38.12,38.28,37.65,37.69,1763800,28.1458426091787,28.2639783598993,27.798818841437,27.8283527791172,2388845.02175371,0.0,1.0
2007-09-10,37.79,38.25,37.28,38.17,2000400,27.9021876233175,28.2418279066392,27.5256299178957,28.1827600312789,2709289.93169074,0.0,1.0
2007-09-11,39.18,39.23,37.86,37.86,2010500,28.9284919577026,28.9654093798028,27.9538720142578,27.9538720142578,2722969.11001011,0.0,1.0
2007-09-12,38.31,39.41,38.29,38.97,2008400,28.2861288131594,29.0983120993634,28.2713618443193,28.7734387848818,2720124.92441895,0.0,1.0
2007-09-13,39.18,39.27,38.36,38.39,2310900,28.9284919577026,28.9949433174829,28.3230462352596,28.3451966885197,3129823.08695467,0.0,1.0
2007-09-14,39.56,39.59,38.74,38.97,2016100,29.209064365664,29.2312148189241,28.603618643221,28.7734387848818,2730553.60491986,0.0,1.0
2007-09-17,40.54,40.67,39.7,39.78,3071800,29.9326458388275,30.028631136288,29.3124331475445,29.3715010229048,4160366.33281724,0.0,1.0
2007-09-18,41.46,41.68,40.0,40.48,3348900,30.6119264054709,30.7743630627117,29.5339376801456,29.8883449323073,4535663.39344086,0.0,1.0
2007-09-19,41.4,42.08,41.17,41.8,2134000,30.5676254989507,31.0697024395131,30.3978053572898,30.8629648757521,2890234.31025196,0.0,1.0
2007-09-20,41.81,42.02,41.08,41.08,2732000,30.8703483601721,31.0254015329929,30.3313539975095,30.3313539975095,3700150.01668621,0.0,1.0
2007-09-21,42.23,42.61,41.87,41.87,1908800,31.1804547058137,31.4610271137751,30.9146492666924,30.9146492666924,2585229.26495265,0.0,1.0
2007-09-24,42.18,43.2,42.08,42.39,2720900,31.1435372837135,31.8966526945572,31.0697024395131,31.2985904565343,3685116.46427581,0.0,1.0
2007-09-25,42.23,42.52,41.68,41.93,2477700,31.1804547058137,31.3945757539947,30.7743630627117,30.9589501732126,3355732.685338,0.0,1.0
2007-09-26,42.93,43.05,42.31,42.31,1737000,31.6972986152162,31.7859004282567,31.239522581174,31.239522581174,2352547.79611418,0.0,1.0
2007-09-27,43.84,43.98,43.15,43.3,2752200,32.3691956974395,32.47256447932,31.859735272457,31.9704875387576,3727508.37332496,0.0,1.0
2007-09-28,43.54,44.18,43.1,43.7,1826600,32.1476911648384,32.6202341677208,31.8228178503568,32.265826915559,2473899.71467022,0.0,1.0
2007-10-01,44.13,44.24,43.48,43.52,3834400,32.5833167456206,32.664535074241,32.1033902583182,32.1329241959984,5193212.01463455,0.0,1.0
2007-10-02,42.8,44.16,42.68,44.07,2593900,31.6013133177557,32.6054671988807,31.5127115047153,32.5390158391004,3513110.95471536,0.0,1.0
2007-10-03,42.62,43.74,42.41,42.72,1878100,31.4684105981951,32.2953608532392,31.3133574253743,31.5422454423955,2543649.98035811,0.0,1.0
2007-10-04,43.35,43.5,42.4,42.75,3029200,32.0074049608577,32.1181572271583,31.3059739409543,31.5643958956556,4102669.99653949,0.0,1.0
2007-10-05,42.75,44.0,42.53,43.64,2517400,31.5643958956556,32.4873314481601,31.4019592384148,32.2215260090388,3409501.33675177,0.0,1.0
2007-10-08,42.4,42.73,41.99,42.52,1584800,31.3059739409543,31.5496289268155,31.0032510797328,31.3945757539947,2146412.05945985,0.0,1.0
2007-10-09,42.79,42.79,42.18,42.6,1404800,31.5939298333357,31.5939298333357,31.1435372837135,31.453643629355,1902624.72307496,0.0,1.0
2007-10-10,42.64,42.95,42.44,42.76,1159600,31.4831775670352,31.7120655840563,31.3355078786344,31.5717793800756,1570532.1959551,0.0,1.0
2007-10-11,43.47,43.79,42.72,42.73,2855800,32.0960067738982,32.3322782753393,31.5422454423955,31.5496289268155,3867821.52915537,0.0,1.0
2007-10-12,43.67,43.94,43.26,43.8,1644900,32.2436764622989,32.4430305416399,31.9409536010774,32.3396617597594,2227809.94233058,0.0,1.0
2007-10-15,43.05,43.89,42.71,43.57,1421700,31.7859004282567,32.4061131195397,31.5348619579754,32.1698416180985,1925513.64521331,0.0,1.0
2007-10-16,42.56,43.3,42.17,42.9,1819700,31.4241096916749,31.9704875387576,31.1361537992935,31.6751481619561,2464554.53344213,0.0,1.0
2007-10-17,42.7,42.9,42.11,42.6,2107500,31.5274784735554,31.6751481619561,31.0918528927732,31.453643629355,2854343.39683974,0.0,1.0
2007-10-18,42.72,42.84,42.25,42.45,2218000,31.5422454423955,31.6308472554359,31.1952216746537,31.3428913630545,3004001.73389824,0.0,1.0
2007-10-19,41.78,42.98,41.51,42.74,2277500,30.848197906912,31.7342160373164,30.648843827571,31.5570124112355,3084586.99231437,0.0,1.0
2007-10-22,42.38,42.5,41.35,41.35,1568400,31.2912069721142,31.3798087851547,30.5307080768505,30.5307080768505,2124200.324367,0.0,1.0
2007-10-23,43.24,43.44,42.5,42.5,1705600,31.9261866322373,32.0738563206381,31.3798087851547,31.3798087851547,2310020.44965593,0.0,1.0
2007-10-24,43.37,43.37,42.33,43.24,1880900,32.0221719296978,32.0221719296978,31.254289550014,31.9261866322373,2547442.22781299,0.0,1.0
2007-10-25,44.63,44.68,43.25,43.63,3405500,32.9524909666224,32.9894083887226,31.9335701166574,32.2141425246188,4612320.966993,0.0,1.0
2007-10-26,45.28,45.63,44.77,44.77,3825800,33.4324174539248,33.690839408626,33.0558597485029,33.0558597485029,5181564.39745171,0.0,1.0
2007-10-29,46.34,46.53,45.19,45.19,3993700,34.2150668024486,34.3553530064293,33.3659660941444,33.3659660941444,5408963.80733518,0.0,1.0
2007-10-30,44.95,46.2,44.89,46.12,2614600,33.1887624680636,34.1116980205681,33.1444615615434,34.0526301452078,3541146.49839962,0.0,1.0
2007-10-31,44.18,44.65,43.55,44.65,3965700,32.6202341677208,32.9672579354625,32.1550746492585,32.9672579354625,5371041.33278641,0.0,1.0
2007-11-01,43.9,44.43,42.19,43.79,3221400,32.4134966039598,32.8048212782217,31.1509207681335,32.3322782753393,4362980.69683489,0.0,1.0
2007-11-02,45.24,45.4,43.5,45.4,2426800,33.4028835162446,33.5210192669652,32.1181572271583,33.5210192669652,3286795.04410472,0.0,1.0
2007-11-05,45.18,45.7,44.63,45.05,1662000,33.3585826097244,33.7425237995663,32.9524909666224,33.2625973122639,2250969.73928714,0.0,1.0
2007-11-06,45.87,46.05,44.68,45.25,2317700,33.8680430347069,34.0009457542676,32.9894083887226,33.4102670006647,3139032.83077366,0.0,1.0
2007-11-07,44.13,45.42,43.61,44.69,3899600,32.5833167456206,33.5357862358053,32.1993755557787,32.9967918731426,5281517.20536952,0.0,1.0
2007-11-08,43.19,44.25,42.36,44.06,3479300,31.8892692101372,32.671918558661,31.2764400032741,32.5316323546803,4712273.7749108,0.0,1.0
2007-11-09,42.24,44.0,41.93,44.0,10799600,31.1878381902337,32.4873314481601,30.9589501732126,32.4873314481601,14626698.4334569,0.0,1.0
2007-11-12,42.13,43.06,41.5,42.17,5046500,31.1066198616133,31.7932839126767,30.641460343151,31.1361537992935,6834848.85036858,0.0,1.0
2007-11-13,42.66,43.29,42.4,42.57,7625000,31.4979445358752,31.9631040543375,31.3059739409543,31.4314931760949,10327102.4440821,0.0,1.0
2007-11-14,43.43,43.71,42.55,42.88,4891100,32.066472836218,32.2732103999791,31.4167262072548,31.660381193116,6624379.11662296,0.0,1.0
2007-11-15,44.25,44.49,42.8,43.49,6380500,32.671918558661,32.8491221847419,31.6013133177557,32.1107737427383,8641583.88779882,0.0,1.0
2007-11-16,45.0,45.6,44.31,44.34,65933700,33.2256798901638,33.6686889553659,32.7162194651812,32.7383699184414,89298895.0055575,0.0,1.0
2007-11-19,44.86,45.42,44.52,44.98,6642000,33.1223111082832,33.5357862358053,32.871272638002,33.2109129213237,8995752.71260243,0.0,1.0
2007-11-20,44.03,45.37,43.35,44.5,9222000,32.5094819014202,33.4988688137051,32.0074049608577,32.8565056691619,12490037.8674525,0.0,1.0
2007-11-21,43.6,44.03,43.11,43.58,4328900,32.1919920713587,32.5094819014202,31.8302013347769,32.1772251025186,5862950.00264748,0.0,1.0
2007-11-23,44.13,44.5,43.74,43.8,1206800,32.5833167456206,32.8565056691619,32.2953608532392,32.3396617597594,1634458.65305158,0.0,1.0
2007-11-26,43.85,44.97,43.77,44.22,3120600,32.3765791818596,33.2035294369036,32.3175113064993,32.6497681054009,4226459.78845936,0.0,1.0
2007-11-27,43.96,44.28,43.45,44.12,4421700,32.45779751048,32.6940690119211,32.0812398050581,32.5759332612005,5988635.9182948,0.0,1.0
2007-11-28,44.63,45.09,44.06,44.2,4739700,32.9524909666224,33.2921312499441,32.5316323546803,32.6350011365608,6419326.87924144,0.0,1.0
2007-11-29,45.54,45.82,44.25,44.27,5805700,33.6243880488457,33.8311256126067,32.671918558661,32.6866855275011,7863089.6602764,0.0,1.0
2007-11-30,45.54,46.2,45.05,45.82,2618900,33.6243880488457,34.1116980205681,33.2625973122639,33.8311256126067,3546970.30699104,0.0,1.0
2007-12-03,44.92,45.62,44.75,45.29,3452200,33.1666120148035,33.683455924206,33.0410927796628,33.4398009383448,4675570.23704396,0.0,1.0
2007-12-04,42.45,44.39,42.36,44.39,6066100,31.3428913630545,32.7752873405415,31.2764400032741,32.7752873405415,8215768.67357986,0.0,1.0
2007-12-05,42.83,43.3,41.76,42.83,4255500,31.6234637710159,31.9704875387576,30.833430938072,31.6234637710159,5763538.94436608,0.0,1.0
2007-12-06,42.15,43.08,41.72,42.81,4389600,31.1213868304534,31.8080508815168,30.8038970003918,31.6086968021758,5945160.50997283,0.0,1.0
2007-12-07,42.68,43.1,41.75,42.15,6284400,31.5127115047153,31.8228178503568,30.8260474536519,31.1213868304534,8511428.5376511,0.0,1.0
2007-12-10,43.22,43.48,42.88,42.88,2102000,31.9114196633973,32.1033902583182,31.660381193116,31.660381193116,2846894.33933909,0.0,1.0
2007-12-11,42.42,43.47,42.36,43.35,2802800,31.3207409097944,32.0960067738982,31.2764400032741,32.0074049608577,3796039.70233093,0.0,1.0
2007-12-12,41.9,43.29,41.26,43.29,4335500,30.9367997199525,31.9631040543375,30.4642567170701,31.9631040543375,5871888.87164826,0.0,1.0
2007-12-13,40.94,41.83,40.34,41.68,4476600,30.227985215629,30.8851153290122,29.7849761504268,30.7743630627117,6062991.05589219,0.0,1.0
2007-12-14,40.85,41.05,40.19,40.77,4657500,30.1615338558486,30.3092035442494,29.6742238841262,30.1024659804884,6307997.32895902,0.0,1.0
2007-12-17,40.15,41.1,40.08,40.59,4162800,29.6446899464461,30.3461209663496,29.5930055555058,29.9695632609277,5637988.46612787,0.0,1.0
2007-12-18,41.0,41.35,40.08,40.72,4054500,30.2722861221492,30.5307080768505,29.5930055555058,30.0655485583882,5491309.75206963,0.0,1.0
2007-12-19,41.56,41.91,40.95,41.17,2623800,30.6857612496712,30.9441832043725,30.235368700049,30.3978053572898,3553606.74003707,0.0,1.0
2007-12-20,41.57,41.93,40.98,41.65,1914200,30.6931447340913,30.9589501732126,30.2575191533091,30.7522126094516,2592542.88504419,0.0,1.0
2007-12-21,42.18,42.51,41.6,41.98,3224400,31.1435372837135,31.3871922695747,30.7152951873514,30.9958675953128,4367043.81910798,0.0,1.0
2007-12-24,42.52,42.67,42.08,42.08,624800,31.3945757539947,31.5053280202953,31.0697024395131,31.0697024395131,846212.932073772,0.0,1.0
2007-12-26,42.89,43.23,42.35,42.65,1337000,31.6677646775361,31.9188031478173,31.2690565188541,31.4905610514552,1810798.15970331,0.0,1.0
2007-12-27,42.38,43.17,42.1,43.15,1566400,31.2912069721142,31.8745022412971,31.0844694083532,31.859735272457,2121491.57618495,0.0,1.0
2007-12-28,42.42,42.88,42.05,42.36,1003900,31.3207409097944,31.660381193116,31.047551986253,31.2764400032741,1359656.14998217,0.0,1.0
2007-12-31,42.6,42.72,41.96,42.35,1570300,31.453643629355,31.5422454423955,30.9811006264727,31.2690565188541,2126773.63513995,0.0,1.0
2008-01-02,41.24,42.72,41.05,42.51,3144900,30.4494897482301,31.5422454423955,30.3092035442494,31.3871922695747,4259371.07887132,0.0,1.0
2008-01-03,40.46,41.25,39.96,41.16,4630600,29.8735779634672,30.4568732326501,29.5044037424654,30.3904218728698,6271564.66591039,0.0,1.0
2008-01-04,39.38,40.21,39.1001,40.0,4752900,29.0761616461033,29.6889908529663,28.8694979171865,29.5339376801456,6437204.617243,0.0,1.0
2008-01-07,39.15,39.75,38.02,39.52,3462300,28.9063415044425,29.3493505696446,28.0720077649784,29.1795304279838,4689249.41536334,0.0,1.0
2008-01-08,38.0,39.97,37.9,39.27,3277000,28.0572407961383,29.5117872268854,27.9834059519379,28.9949433174829,4438283.89629601,0.0,1.0
2008-01-09,38.5,38.5,37.32,38.11,3787800,28.4264150171401,28.4264150171401,27.5551638555758,28.1384591247587,5130098.18199269,0.0,1.0
2008-01-10,39.33,39.67,38.09,38.09,3068000,29.0392442240031,29.2902826942844,28.1236921559186,28.1236921559186,4155219.71127134,0.0,1.0
2008-01-11,39.03,40.11,38.64,39.34,3608900,28.817739691402,29.615156008766,28.5297837990206,29.0466277084232,4887800.65710793,0.0,1.0
2008-01-14,39.97,40.07,39.11,39.41,3141000,29.5117872268854,29.5856220710858,28.8768075667623,29.0983120993634,4254089.01991632,0.0,1.0
2008-01-15,39.06,40.2,38.7,39.68,4499500,28.8398901446621,29.6816073685463,28.5740847055408,29.2976661787044,6094006.22257673,0.0,1.0
2008-01-16,38.36,39.41,38.28,38.95,4347300,28.3230462352596,29.0983120993634,28.2639783598993,28.7586718160417,5887870.48592238,0.0,1.0
2008-01-17,38.35,39.15,38.05,38.55,10497900,28.3156627508396,28.9063415044425,28.0941582182385,28.4633324392403,14218083.770194,0.0,1.0
2008-01-18,36.64,38.74,34.76,38.67,12291400,27.0530869150133,28.603618643221,25.6649918440465,28.5519342522807,16647153.7024513,0.0,1.0
2008-01-22,35.91,36.15,32.1,35.25,7372400,26.5140925523507,26.6912961784315,23.7009849883168,26.0267825806283,9984987.54868864,0.0,1.0
2008-01-23,35.92,35.97,32.41,34.93,12896000,26.5214760367707,26.5583934588709,23.9298730053379,25.7905110791871,17466008.2778863,0.0,1.0
2008-01-24,38.0,38.23,35.85,35.91,5952800,28.0572407961383,28.2270609377991,26.4697916458305,26.5140925523507,8062318.08906649,0.0,1.0
2008-01-25,36.18,38.51,36.1,38.5,5444000,26.7134466316917,28.4337985015601,26.6543787563314,28.4264150171401,7373212.55155186,0.0,1.0
2008-01-28,36.92,36.99,36.0,36.12,3886400,27.2598244787743,27.3115088697146,26.580543912131,26.6691457251714,5263639.46736797,0.0,1.0
2008-01-29,38.81,39.29,37.07,37.22,5429900,28.6553030341612,29.009710286323,27.3705767450749,27.4813290113754,7354115.8768684,0.0,1.0
2008-01-30,37.6901,39.5,37.5,38.73,5439300,27.8284266139614,29.1647634591437,27.6880665751365,28.5962351588009,7366846.99332403,0.0,1.0
2008-01-31,37.43,37.85,36.52,37.18,7399400,27.6363821841962,27.9464885298377,26.9644851019729,27.4517950736953,10021555.6491464,0.0,1.0
2008-02-01,38.65,38.78,36.88,37.4,3921500,28.5371672834406,28.6331525809011,27.2302905410942,27.6142317309361,5311177.99796303,0.0,1.0
2008-02-04,38.56,38.85,38.19,38.63,3879700,28.4707159236603,28.6848369718414,28.197527000119,28.5224003146006,5254565.16095809,0.0,1.0
2008-02-05,36.95,38.56,36.95,38.15,3882000,27.2819749320345,28.4707159236603,27.2819749320345,28.1679930624388,5257680.22136744,0.0,1.0
2008-02-06,37.74,38.88,37.52,37.55,5699000,27.8652702012173,28.7069874251015,27.7028335439765,27.7249839972366,7718577.94476381,0.0,1.0
2008-02-07,37.11,37.73,36.33,37.29,4145800,27.400110682755,27.8578867167973,26.8241988979922,27.5330134023157,5614964.10658042,0.0,1.0
2008-02-08,37.61,38.19,36.82,36.96,2747200,27.7692849037569,28.197527000119,27.185989634574,27.2893584164545,3720736.50286982,0.0,1.0
2008-02-11,38.68,38.82,37.46,38.0,3790900,28.5593177367008,28.6626865185813,27.6585326374563,28.0572407961383,5134296.74167486,0.0,1.0
2008-02-12,39.31,39.67,38.56,38.86,3429800,29.024477255163,29.2902826942844,28.4707159236603,28.6922204562614,4645232.25740497,0.0,1.0
2008-02-13,39.81,40.09,38.65,39.95,2697500,29.3936514761649,29.6003890399259,28.5371672834406,29.4970202580454,3653424.11054577,0.0,1.0
2008-02-14,38.84,39.79,38.64,39.76,2668300,28.6774534874213,29.3788845073248,28.5297837990206,29.3567340540647,3613876.38708778,0.0,1.0
2008-02-15,38.94,39.02,38.21,38.61,1887200,28.7512883316217,28.810356206982,28.212293968959,28.5076333457605,2555974.78458646,0.0,1.0
2008-02-19,39.14,39.7,38.93,39.524,3129700,28.8989580200224,29.3124331475445,28.7439048472017,29.1824838217518,4238784.59268771,0.0,1.0
2008-02-20,39.48,39.78,38.61,38.745,3221200,29.1499964903037,29.3715010229048,28.5076333457605,28.607310385431,4362709.82201669,0.0,1.0
2008-02-21,38.93,39.75,38.8,39.54,2205400,28.7439048472017,29.3493505696446,28.6479195497412,29.1942973968239,2986936.6203513,0.0,1.0
2008-02-22,39.8,40.18,38.5,39.16,4709300,29.3862679917448,29.6668403997062,28.4264150171401,28.9137249888625,6378153.90687422,0.0,1.0
2008-02-25,40.15,40.59,39.39,40.3,3151700,29.6446899464461,29.9695632609277,29.0835451305233,29.7554422127466,4268580.82269031,0.0,1.0
2008-02-26,41.1,41.56,39.51,39.89,3780700,30.3461209663496,30.6857612496712,29.1721469435638,29.4527193515252,5120482.12594639,0.0,1.0
2008-02-27,40.37,41.21,40.13,40.83,2445000,29.8071266036869,30.42733929497,29.629922977606,30.1467668870086,3311444.65256141,0.0,1.0
2008-02-28,40.58,40.99,40.12,40.3,2744300,29.9621797765077,30.2649026377292,29.622539493186,29.7554422127466,3716808.81800584,0.0,1.0
2008-02-29,38.44,40.23,38.08,40.15,5757000,28.3821141106199,29.7037578218064,28.1163086714986,29.6446899464461,7797131.64204337,0.0,1.0
2008-03-03,38.06,38.49,37.71,38.36,3521100,28.1015417026585,28.4190315327201,27.8431197479572,28.3230462352596,4768886.61191574,0.0,1.0
2008-03-04,37.64,37.9,36.88,37.66,4844600,27.791435357017,27.9834059519379,27.2302905410942,27.806202325857,6561400.72139018,0.0,1.0
2008-03-05,38.02,38.485,37.49,37.64,4022700,28.0720077649784,28.41533979051,27.6806830907164,27.791435357017,5448240.65597496,0.0,1.0
2008-03-06,37.18,38.0,37.14,37.98,2487400,27.4517950736953,28.0572407961383,27.4222611360151,28.0424738272982,3368870.11402096,0.0,1.0
2008-03-07,36.79,37.57,36.16,36.81,3045500,27.1638391813139,27.7397509660767,26.6986796628516,27.1786061501539,4124746.29422322,0.0,1.0
2008-03-10,35.5,36.72,35.45,36.72,3250500,26.2113696911292,27.1121547903736,26.174452269029,27.1121547903736,4402392.98288379,0.0,1.0
2008-03-11,36.84,36.9,35.48,36.23,3897100,27.2007566034141,27.2450575099343,26.1966027222891,26.7503640537918,5278131.27014195,0.0,1.0
2008-03-12,36.36,37.14,36.27,36.99,2315000,26.8463493512523,27.4222611360151,26.779897991472,27.3115088697146,3135376.02072788,0.0,1.0
2008-03-13,37.31,37.85,35.58,35.93,4843400,27.5477803711558,27.9464885298377,26.2704375664895,26.5288595211907,6559775.47248095,0.0,1.0
2008-03-14,37.39,37.65,36.52,37.43,5132900,27.6068482465161,27.798818841437,26.9644851019729,27.6363821841962,6951866.77183331,0.0,1.0
2008-03-17,37.7,37.94,36.53,36.66,6249100,27.8357362635372,28.0129398896181,26.9718685863929,27.0678538838534,8463619.13223784,0.0,1.0
2008-03-18,39.21,39.32,37.7,37.78,5904600,28.9506424109627,29.0318607395831,27.8357362635372,27.8948041388975,7997037.25787898,0.0,1.0
2008-03-19,38.97,40.01,38.94,39.215,5088400,28.7734387848818,29.5413211645656,28.7512883316217,28.9543341531727,6891597.12478261,0.0,1.0
2008-03-20,39.15,39.61,38.59,39.3,4528300,28.9063415044425,29.2459817877641,28.4928663769204,29.017093770743,6133012.19639829,0.0,1.0
2008-03-24,40.06,40.7,39.0,39.15,4205300,29.5782385866658,30.0507815895481,28.7955892381419,28.9063415044425,5695549.36499652,0.0,1.0
2008-03-25,39.98,40.19,39.31,40.0,3494900,29.5191707113055,29.6742238841262,29.024477255163,29.5339376801456,4733402.01073083,0.0,1.0
2008-03-26,40.54,41.05,39.56,39.69,3144100,29.9326458388275,30.3092035442494,29.209064365664,29.3050496631244,4258287.5795985,0.0,1.0
2008-03-27,40.49,41.3,40.23,40.37,3059400,29.8957284167273,30.4937906547503,29.7037578218064,29.8071266036869,4143572.09408851,0.0,1.0
2008-03-28,38.94,40.65,38.68,40.49,4204800,28.7512883316217,30.0138641674479,28.5593177367008,29.8957284167273,5694872.17795101,0.0,1.0
2008-03-31,39.21,39.42,38.32,39.21,4049800,28.9506424109627,29.1056955837834,28.2935122975794,28.9506424109627,5484944.1938418,0.0,1.0
2008-04-01,39.96,40.22,39.03,39.48,3348000,29.5044037424654,29.6963743373864,28.817739691402,29.1499964903037,4534444.45675894,0.0,1.0
2008-04-02,40.33,40.87,40.04,40.26,3172100,29.7775926660068,30.1763008246887,29.5634716178257,29.7259082750665,4296210.05414726,0.0,1.0
2008-04-03,41.01,41.61,39.96,40.19,3710100,30.2796696065692,30.7226786717714,29.5044037424654,29.6742238841262,5024863.31511988,0.0,1.0
2008-04-04,40.66,41.11,40.47,41.0,2278800,30.021247651868,30.3535044507696,29.8809614478873,30.2722861221492,3086347.67863269,0.0,1.0
2008-04-07,40.03,41.0,39.7,40.74,3907200,29.5560881334057,30.2722861221492,29.3124331475445,30.0803155272283,5291810.44846132,0.0,1.0
2008-04-08,40.53,40.55,39.72,39.83,3247400,29.9252623544075,29.9400293232476,29.3272001163845,29.4084184450049,4398194.4232016,0.0,1.0
2008-04-09,39.63,40.71,39.27,40.37,2570000,29.2607487566042,30.0581650739681,28.9949433174829,29.8071266036869,3480741.41393981,0.0,1.0
2008-04-10,39.48,39.99,38.96,39.99,3123800,29.1499964903037,29.5265541957255,28.7660553004618,29.5265541957255,4230793.78555064,0.0,1.0
2008-04-11,38.94,39.39,38.74,39.09,3597700,28.7512883316217,29.0835451305233,28.603618643221,28.8620405979222,4872631.66728842,0.0,1.0
2008-04-14,39.0,39.61,38.6,38.78,2050100,28.7955892381419,29.2459817877641,28.5002498613405,28.6331525809011,2776602.32401479,0.0,1.0
2008-04-15,38.86,39.39,38.53,39.18,2581000,28.6922204562614,29.0835451305233,28.4485654704002,28.9284919577026,3495639.52894111,0.0,1.0
2008-04-16,40.01,40.07,39.12,39.32,3198700,29.5413211645656,29.5856220710858,28.8841910511824,29.0318607395831,4332236.40496858,0.0,1.0
2008-04-17,39.85,40.4,39.48,39.96,1882100,29.423185413845,29.829277056947,29.1499964903037,29.5044037424654,2549067.47672222,0.0,1.0
2008-04-18,40.99,41.45,40.31,40.31,5045500,30.2649026377292,30.6045429210508,29.7628256971667,29.7628256971667,6833494.47627754,0.0,1.0
2008-04-21,41.74,41.85,40.69,40.84,2185100,30.8186639692319,30.8998822978523,30.0433981051281,30.1541503714286,2959442.82630345,0.0,1.0
2008-04-22,41.21,41.75,40.85,41.75,2408100,30.42733929497,30.8260474536519,30.1615338558486,30.8260474536519,3261468.24860251,0.0,1.0
2008-04-23,42.69,42.96,41.43,41.51,4867700,31.5200949891353,31.7194490684763,30.5897759522108,30.648843827571,6592686.76289293,0.0,1.0
2008-04-24,43.47,43.81,42.04,43.01,5193100,32.0960067738982,32.3470452441794,31.040168501833,31.7563664905765,7033400.09211315,0.0,1.0
2008-04-25,43.58,43.68,42.5,43.42,3600300,32.1772251025186,32.2510599467189,31.3798087851547,32.059089351798,4876153.03992509,0.0,1.0
2008-04-28,43.4,43.92,43.05,43.44,4476200,32.0443223829579,32.4282635727998,31.7859004282567,32.0738563206381,6062449.30625579,0.0,1.0
2008-04-29,43.07,43.37,42.72,43.29,3329600,31.8006673970967,32.0221719296978,31.5422454423955,31.9631040543375,4509523.97348404,0.0,1.0
2008-04-30,43.42,44.1,43.08,43.08,3887500,32.059089351798,32.5611662923605,31.8080508815168,31.8080508815168,5265129.27886809,0.0,1.0
2008-05-01,43.66,44.69,43.14,43.44,4778100,32.2362929778789,32.9967918731426,31.852351788037,32.0738563206381,6471334.84433688,0.0,1.0
2008-05-02,44.26,44.96,43.79,43.89,5878200,32.6793020430811,33.1961459524836,32.3322782753393,32.4061131195397,7961281.78187586,0.0,1.0
2008-05-05,43.25,44.03,42.84,44.03,3701000,31.9335701166574,32.5094819014202,31.6308472554359,32.5094819014202,5012538.51089153,0.0,1.0
2008-05-06,43.98,44.057,42.9,43.16,2983700,32.47256447932,32.5294173093543,31.6751481619561,31.8671187568771,4041045.97539775,0.0,1.0
2008-05-07,43.97,45.65,43.63,44.29,8240000,32.4651809949,33.7056063774661,32.2141425246188,32.7014524963412,11160042.5100638,0.0,1.0
2008-05-08,43.99,44.43,43.66,44.41,2368700,32.4799479637401,32.8048212782217,32.2362929778789,32.7900543093816,3208105.90941604,0.0,1.0
2008-05-09,43.72,43.92,43.28,43.34,1875000,32.2805938843991,32.4282635727998,31.9557205699175,32.0000214764377,2539451.42067593,0.0,1.0
2008-05-12,44.5,44.52,43.57,43.57,3094800,32.8565056691619,32.871272638002,32.1698416180985,32.1698416180985,4191516.93691087,0.0,1.0
2008-05-13,44.81,44.94,44.28,44.63,3017000,33.0853936861831,33.1813789836435,32.6940690119211,32.9524909666224,4086146.63262894,0.0,1.0
2008-05-14,45.38,45.68,44.81,44.92,3144900,33.5062522981251,33.7277568307262,33.0853936861831,33.1666120148035,4259371.07887133,0.0,1.0
2008-05-15,45.62,45.72,44.84,45.21,2401800,33.683455924206,33.7572907684064,33.1075441394432,33.3807330629845,3252935.69182904,0.0,1.0
2008-05-16,45.58,45.85,45.08,45.72,2280100,33.6539219865259,33.8532760658668,33.284747765524,33.7572907684064,3088108.36495103,0.0,1.0
2008-05-19,45.55,46.1,45.25,45.69,3110700,33.6317715332657,34.0378631763678,33.4102670006647,33.7351403151463,4213051.4849582,0.0,1.0
2008-05-20,44.96,45.47,44.59,45.18,2529400,33.1961459524836,33.5727036579055,32.9229570289423,33.3585826097244,3425753.82584411,0.0,1.0
2008-05-21,43.74,45.2,43.46,44.99,3663000,32.2953608532392,33.3733495785645,32.0886232894782,33.2182964057437,4961072.29543249,0.0,1.0
2008-05-22,43.73,44.21,43.49,43.74,2842100,32.2879773688191,32.6423846209809,32.1107737427383,32.2953608532392,3849266.6041083,0.0,1.0
2008-05-23,43.5,43.69,43.21,43.45,1523300,32.1181572271583,32.258443431139,31.9040361789772,32.0812398050581,2063118.05286168,0.0,1.0
2008-05-27,44.32,44.47,43.5,43.57,2341900,32.7236029496013,32.8343552159018,32.1181572271583,32.1698416180985,3171808.68377651,0.0,1.0
2008-05-28,44.87,44.98,44.25,44.41,2327600,33.1296945927033,33.2109129213237,32.671918558661,32.7900543093816,3152441.13427482,0.0,1.0
2008-05-29,45.18,45.54,44.83,44.9,2154800,33.3585826097244,33.6243880488457,33.1001606550231,33.1518450459634,2918405.29134533,0.0,1.0
2008-05-30,45.72,46.0,45.35,45.58,2979300,33.7572907684064,33.9640283321674,33.484101844865,33.6539219865259,4035086.72939722,0.0,1.0
2008-06-02,44.88,45.95,44.69,45.45,4016600,33.1370780771233,33.9271109100672,32.9967918731426,33.5579366890654,5439978.9740197,0.0,1.0
2008-06-03,44.62,45.42,44.07,45.2,3517400,32.9451074822024,33.5357862358053,32.5390158391004,33.3733495785645,4763875.42777894,0.0,1.0
2008-06-04,43.49,44.55,42.96,43.65,4620600,32.1107737427383,32.8934230912621,31.7194490684763,32.2289094934588,6258020.9250001,0.0,1.0
2008-06-05,44.06,44.07,42.46,43.73,3804600,32.5316323546803,32.5390158391004,31.3502748474745,32.2879773688191,5152851.66672195,0.0,1.0
2008-06-06,41.81,43.18,41.74,43.18,6601000,30.8703483601721,31.8818857257171,30.8186639692319,31.8818857257171,8940223.37487031,0.0,1.0
2008-06-09,42.79,42.94,41.66,41.82,4484800,31.5939298333357,31.7046820996363,30.7595960938716,30.8777318445922,6074096.92343862,0.0,1.0
2008-06-10,43.29,44.27,42.1,42.25,5932900,31.9631040543375,32.6866855275011,31.0844694083532,31.1952216746537,8035366.04465506,0.0,1.0
2008-06-11,42.23,43.41,42.08,43.12,3472600,31.1804547058137,32.051705867378,31.0697024395131,31.8375848191969,4703199.46850092,0.0,1.0
2008-06-12,42.36,43.18,42.06,42.4,3224000,31.2764400032741,31.8818857257171,31.0549354706731,31.3059739409543,4366502.06947158,0.0,1.0
2008-06-13,43.2,43.4,42.36,42.4,6695300,31.8966526945572,32.0443223829579,31.2764400032741,31.3059739409543,9067940.85165416,0.0,1.0
2008-06-16,44.07,44.29,42.55,42.76,3374000,32.5390158391004,32.7014524963412,31.4167262072548,31.5717793800756,4569658.18312564,0.0,1.0
2008-06-17,44.51,44.84,44.075,44.19,2641900,32.863889153582,33.1075441394432,32.5427075813104,32.6276176521408,3578120.91108466,0.0,1.0
2008-06-18,44.06,44.42,43.74,44.23,2184200,32.5316323546803,32.7974377938016,32.2953608532392,32.6571515898209,2958223.88962153,0.0,1.0
2008-06-19,44.25,44.5,43.76,44.12,2721700,32.671918558661,32.8565056691619,32.3101278220792,32.5759332612005,3686199.96354863,0.0,1.0
2008-06-20,43.3,44.14,42.97,43.16,3329500,31.9704875387576,32.5907002300406,31.7268325528964,31.8671187568771,4509388.53607493,0.0,1.0
2008-06-23,42.03,43.56,41.77,43.3,5543700,31.0327850174129,32.1624581336785,30.840814422492,31.9704875387576,7508243.64842729,0.0,1.0
2008-06-24,41.97,42.35,41.143,42.0,3752400,30.9884841108927,31.2690565188541,30.3778699493557,31.0106345641528,5082153.33917033,0.0,1.0
2008-06-25,42.67,43.4,41.98,41.98,3778600,31.5053280202953,32.0443223829579,30.9958675953128,30.9958675953128,5117637.94035523,0.0,1.0
2008-06-26,41.51,42.29,41.31,42.13,4020100,30.648843827571,31.2247556123339,30.5011741391703,31.1066198616133,5444719.2833383,0.0,1.0
2008-06-27,41.49,41.985,40.96,41.7,4595800,30.634076858731,30.9995593375228,30.2427521844691,30.7891300315517,6224432.44754263,0.0,1.0
2008-06-30,42.25,42.58,41.27,41.48,4794300,31.1952216746537,31.4388766605149,30.4716402014902,30.6266933743109,6493275.70461153,0.0,1.0
2008-07-01,40.58,41.74,39.6,41.61,10231800,29.9621797765077,30.8186639692319,29.2385983033441,30.7226786717714,13857684.8245717,0.0,1.0
2008-07-02,39.36,41.07,39.3,40.81,5672300,29.0613946772632,30.3239705130894,29.017093770743,30.1319999181685,7682416.15653338,0.0,1.0
2008-07-03,39.8,41.42,39.53,40.38,5260700,29.3862679917448,30.5823924677907,29.1869139124038,29.8145100881069,7124955.7806666,0.0,1.0
2008-07-07,40.04,40.8,39.64,39.89,5780200,29.5634716178257,30.1246164337485,29.2681322410242,29.4527193515252,7828553.1209552,0.0,1.0
2008-07-08,40.47,40.75,39.9,40.0,4898600,29.8809614478873,30.0876990116483,29.4601028359452,29.5339376801456,6634536.92230565,0.0,1.0
2008-07-09,39.93,41.58,39.85,40.4,4116000,29.4822532892053,30.7005282185113,29.423185413845,29.829277056947,5574603.7586678,0.0,1.0
2008-07-10,41.23,41.44,39.79,40.15,5648900,30.44210626381,30.5971594366308,29.3788845073248,29.6446899464461,7650723.80280335,0.0,1.0
2008-07-11,40.05,40.86,39.63,40.6,6721100,29.5708551022457,30.1689173402687,29.2607487566042,29.9769467453477,9102883.70320267,0.0,1.0
2008-07-14,39.87,40.74,39.66,40.6,3423300,29.4379523826851,30.0803155272283,29.2828992098643,29.9769467453477,4636428.82581328,0.0,1.0
2008-07-15,40.02,40.69,39.0,39.49,5275000,29.5487046489856,30.0433981051281,28.7955892381419,29.1573799747237,7144323.33016829,0.0,1.0
2008-07-16,40.18,40.24,39.57,40.14,4005400,29.6668403997062,29.7111413062264,29.216447850084,29.6373064620261,5424809.9842002,0.0,1.0
2008-07-17,39.74,40.79,39.12,40.47,4441800,29.3419670852246,30.1172329493284,28.8841910511824,29.8809614478873,6015858.83752445,0.0,1.0
2008-07-18,39.75,40.0,39.14,39.78,5458200,29.3493505696446,29.5339376801456,28.8989580200224,29.3715010229048,7392444.66364447,0.0,1.0
2008-07-21,39.57,40.26,39.42,39.92,2829900,29.216447850084,29.7259082750665,29.1056955837834,29.4748698047853,3832743.24019777,0.0,1.0
2008-07-22,39.25,39.45,38.18,39.43,4806200,28.9801763486428,29.1278460370436,28.1901435156989,29.1130790682035,6509392.75629475,0.0,1.0
2008-07-23,40.64,41.26,39.38,39.5,5309400,30.0064806830279,30.4642567170701,29.0761616461033,29.1647634591437,7190913.79889961,0.0,1.0
2008-07-24,39.87,40.99,39.77,40.69,3157800,29.4379523826851,30.2649026377292,29.3641175384847,30.0433981051281,4276842.50464557,0.0,1.0
2008-07-25,41.39,41.74,40.17,40.17,4556600,30.5602420145306,30.8186639692319,29.6594569152862,29.6594569152862,6171340.98317437,0.0,1.0
2008-07-28,40.84,41.48,40.61,41.32,2945500,30.1541503714286,30.6266933743109,29.9843302297678,30.5085576235904,3989308.88512051,0.0,1.0
2008-07-29,41.34,41.51,40.76,41.09,2569800,30.5233245924304,30.648843827571,30.0950824960683,30.3387374819295,3480470.53912161,0.0,1.0
2008-07-30,42.8,43.15,40.71,42.14,7411600,31.6013133177557,31.859735272457,30.0581650739681,31.1140033460333,10038079.0130569,0.0,1.0
2008-07-31,41.9,43.07,41.65,42.75,5299100,30.9367997199525,31.8006673970967,30.7522126094516,31.5643958956556,7176963.74576203,0.0,1.0
2008-08-01,41.63,42.25,40.86,41.77,4329800,30.7374456406115,31.1952216746537,30.1689173402687,30.840814422492,5864168.93932941,0.0,1.0
2008-08-04,41.08,42.06,40.66,41.61,3377100,30.3313539975095,31.0549354706731,30.021247651868,30.7226786717714,4573856.74280783,0.0,1.0
2008-08-05,41.26,41.31,40.72,41.2,3829200,30.4642567170701,30.5011741391703,30.0655485583882,30.4199558105499,5186169.26936122,0.0,1.0
2008-08-06,42.27,42.5525,41.04,41.19,4731600,31.2099886434938,31.4185720783598,30.3018200598293,30.4125723261299,6408356.44910412,0.0,1.0
2008-08-07,41.07,42.25,40.99,42.03,3182200,30.3239705130894,31.1952216746537,30.2649026377292,31.0327850174129,4309889.23246664,0.0,1.0
2008-08-08,42.36,42.44,41.1,41.1,2590700,31.2764400032741,31.3355078786344,30.3461209663496,30.3461209663496,3508776.95762407,0.0,1.0
2008-08-11,43.02,43.43,42.1,42.4,3629100,31.7637499749965,32.066472836218,31.0844694083532,31.3059739409543,4915159.01374668,0.0,1.0
2008-08-12,42.76,43.33,42.65,42.98,2277800,31.5717793800756,31.9926379920177,31.4905610514552,31.7342160373164,3084993.30454167,0.0,1.0
2008-08-13,42.38,43.02,42.04,42.71,1602700,31.2912069721142,31.7637499749965,31.040168501833,31.5348619579754,2170655.35568923,0.0,1.0
2008-08-14,42.54,42.83,42.0,42.39,1615700,31.4093427228348,31.6234637710159,31.0106345641528,31.2985904565343,2188262.21887259,0.0,1.0
2008-08-15,42.29,42.81,42.14,42.63,3120300,31.2247556123339,31.6086968021758,31.1140033460333,31.4757940826151,4226053.47623205,0.0,1.0
2008-08-18,41.33,42.5375,41.16,42.25,3445200,30.5159411080104,31.4074968517298,30.3904218728698,31.1952216746537,4666089.61840678,0.0,1.0
2008-08-19,39.95,41.04,39.86,40.93,4541600,29.4970202580454,30.3018200598293,29.430568898265,30.2206017312089,6151025.37180896,0.0,1.0
2008-08-20,39.76,40.75,39.62,40.31,3448000,29.3567340540647,30.0876990116483,29.2533652721842,29.7628256971667,4669881.86586165,0.0,1.0
2008-08-21,40.34,40.56,39.34,39.58,2528800,29.7849761504268,29.9474128076676,29.0466277084232,29.223831334504,3424941.20138949,0.0,1.0
2008-08-22,40.91,41.29,40.5,40.57,2061100,30.2058347623689,30.4864071703302,29.9031119011474,29.9547962920876,2791500.43901608,0.0,1.0
2008-08-25,40.08,40.92,40.0,40.61,1626900,29.5930055555058,30.2132182467889,29.5339376801456,29.9843302297678,2203431.20869209,0.0,1.0
2008-08-26,40.5,40.72,39.99,39.99,1768200,29.9031119011474,30.0655485583882,29.5265541957255,29.5265541957255,2394804.26775423,0.0,1.0
2008-08-27,41.14,41.34,40.48,40.5,2297500,30.3756549040297,30.5233245924304,29.8883449323073,29.9031119011474,3111674.47413491,0.0,1.0
2008-08-28,41.93,42.08,41.22,41.34,1920300,30.9589501732126,31.0697024395131,30.43472277939,30.5233245924304,2600804.56699946,0.0,1.0
2008-08-29,41.33,41.93,41.29,41.84,2191900,30.5159411080104,30.9589501732126,30.4864071703302,30.8924988134323,2968652.57012244,0.0,1.0
2008-09-02,41.16,42.18,40.94,42.13,2998500,30.3904218728698,31.1435372837135,30.227985215629,31.1066198616133,4061090.71194494,0.0,1.0
2008-09-03,40.2,41.43,39.79,41.27,5064800,29.6816073685463,30.5897759522108,29.3788845073248,30.4716402014902,6859633.89623437,0.0,1.0
2008-09-04,38.68,40.01,38.6,39.85,4779900,28.5593177367008,29.5413211645656,28.5002498613405,29.423185413845,6473772.71770072,0.0,1.0
2008-09-05,38.77,38.93,37.61,38.51,5857300,28.6257690964811,28.7439048472017,27.7692849037569,28.4337985015601,7932975.36337339,0.0,1.0
2008-09-08,39.96,40.19,38.6,40.19,5340100,29.5044037424654,29.6742238841262,28.5002498613405,29.6742238841262,7232493.08349415,0.0,1.0
2008-09-09,38.62,40.74,38.2,39.69,6507700,28.5150168301805,30.0803155272283,28.204910484539,29.3050496631244,8813860.27217747,0.0,1.0
2008-09-10,38.32,39.08,38.18,38.92,5152900,28.2935122975794,28.8546571135022,28.1901435156989,28.7365213627816,6978954.25365388,0.0,1.0
2008-09-11,38.78,38.88,37.41,38.1,3767400,28.6331525809011,28.7069874251015,27.6216152153561,28.1310756403386,5102468.95053574,0.0,1.0
2008-09-12,39.34,39.54,38.02,38.59,2814600,29.0466277084232,29.1942973968239,28.0720077649784,28.4928663769204,3812021.31660505,0.0,1.0
2008-09-15,37.49,39.09,37.2,38.54,4080500,27.6806830907164,28.8620405979222,27.4665620425354,28.4559489548202,5526523.47843634,0.0,1.0
2008-09-16,38.17,38.49,36.34,37.12,6660900,28.1827600312789,28.4190315327201,26.8315823824122,27.4074941671751,9021350.38292283,0.0,1.0
2008-09-17,35.41,38.165,35.29,38.16,5817900,26.1449183313489,28.1790682890689,26.0563165183084,28.1753765468589,7879613.02418691,0.0,1.0
2008-09-18,38.89,39.8,31.89,35.95,11043700,28.7143709095215,29.3862679917448,23.545931815496,26.5436264900308,14957301.1490767,0.0,1.0
2008-09-19,39.71,43.38,33.21,40.0,8458200,29.3198166319645,32.0295554141179,24.5205517589408,29.5339376801456,11455566.9367259,0.0,1.0
2008-09-22,37.29,39.7,37.1,39.7,2777900,27.5330134023157,29.3124331475445,27.392727198335,29.3124331475445,3762315.78746435,0.0,1.0
2008-09-23,35.55,37.52,35.35,37.46,5469000,26.2482871132294,27.7028335439765,26.1006174248286,27.6585326374563,7407071.90382754,0.0,1.0
2008-09-24,35.39,36.12,34.9,35.74,3417400,26.1301513625088,26.6691457251714,25.768360625927,26.3885733172101,4628438.01867622,0.0,1.0
2008-09-25,38.1,38.39,35.36,35.36,6380500,28.1310756403386,28.3451966885197,26.1080009092487,26.1080009092487,8641583.88779882,0.0,1.0
2008-09-26,38.19,38.25,36.52,37.38,5836400,28.197527000119,28.2418279066392,26.9644851019729,27.599464762096,7904668.94487092,0.0,1.0
2008-09-29,34.2,37.59,32.86,37.39,10897200,25.2515167165245,27.7545179349168,24.2621298042396,27.6068482465161,14758885.3447412,0.0,1.0
2008-09-30,35.97,36.59,34.35,35.05,8990300,26.5583934588709,27.0161694929131,25.362268982825,25.8791128922275,12176229.3905615,0.0,1.0
2008-10-01,35.83,37.28,35.06,35.97,6589200,26.4550246769904,27.5256299178957,25.8864963766476,26.5583934588709,8924241.76059617,0.0,1.0
2008-10-02,33.56,36.04,33.19,35.6,5802300,24.7789737136421,26.6100778498111,24.5057847901008,26.2852045353295,7858484.78836691,0.0,1.0
2008-10-03,34.63,36.18,34.02,34.14,8947300,25.569006546586,26.7134466316917,25.1186139969638,25.2072158100042,12117991.3046473,0.0,1.0
2008-10-06,33.37,34.15,31.0,33.77,8468500,24.6386875096614,25.2145992944243,22.8888017021128,24.9340268864629,11469516.9898635,0.0,1.0
2008-10-07,31.45,35.51,31.38,33.89,6264900,23.2210585010144,26.2187531755492,23.1693741100742,25.0226286995033,8485018.24287608,0.0,1.0
2008-10-08,33.15,34.02,29.33,30.67,9626400,24.4762508524206,25.1186139969638,21.6557598039667,22.6451467162516,13037746.7498639,0.0,1.0
2008-10-09,30.81,35.93,30.54,33.81,6518500,22.7485154981321,26.5288595211907,22.5491614187911,24.963560824143,8828487.51236056,0.0,1.0
2008-10-10,29.6,31.58,27.06,29.44,9809600,21.8551138833077,23.3170437984749,19.9797088406185,21.7369781325871,13285868.0833401,0.0,1.0
2008-10-13,33.97,34.06,30.61,32.28,8660100,25.0816965748636,25.1481479346439,22.6008458097314,23.8338877078775,11729015.0657043,0.0,1.0
2008-10-14,32.98,35.81,32.0,35.4,8284400,24.35073161728,26.4402577081503,23.6271501441164,26.1375348469288,11220176.7197054,0.0,1.0
2008-10-15,30.01,33.5,29.41,32.3,7160900,22.1578367445292,24.7346728071219,21.714827679327,23.8486546767175,9698537.42843641,0.0,1.0
2008-10-16,32.13,32.52,29.15,30.07,9344600,23.7231354415769,24.0110913339583,21.5228570844061,22.2021376510494,12656084.1310124,0.0,1.0
2008-10-17,33.81,34.79,30.78,31.2,9469900,24.963560824143,25.6871422973066,22.726365044872,23.0364713905135,12825787.2046181,0.0,1.0
2008-10-20,33.07,34.73,32.43,34.23,6935800,24.4171829770603,25.6428413907864,23.944639974178,25.2736671697846,9393667.82054621,0.0,1.0
2008-10-21,31.15,33.53,30.96,33.05,5165200,22.9995539684134,24.756823260382,22.8592677644327,24.4024160082203,6995613.05497348,0.0,1.0
2008-10-22,29.26,31.0,28.32,30.86,6028100,21.6040754130265,22.8888017021128,20.9100278775431,22.7854329202323,8164302.45812083,0.0,1.0
2008-10-23,27.75,29.85,26.11,29.5,7617500,20.489169265601,22.0397009938086,19.278277820715,21.7812790391073,10316944.6383994,0.0,1.0
2008-10-24,27.13,28.12,22.34,24.85,7681300,20.0313932315587,20.7623581891423,16.4947041943613,18.3479587837904,10403353.705407,0.0,1.0
2008-10-27,26.82,28.17,26.04,26.82,5217900,19.8025052145376,20.7992756112425,19.2265934297748,19.8025052145376,7066988.56957063,0.0,1.0
2008-10-28,30.35,30.4,27.15,27.67,6646400,22.4088752148104,22.4457926369106,20.0461602003988,20.4301013902407,9001711.95860295,0.0,1.0
2008-10-29,29.08,31.74,29.06,30.15,7457600,21.4711726934658,23.4351795491955,21.4564057246257,22.2612055264097,10100380.2212442,0.0,1.0
2008-10-30,30.02,31.04,29.46,30.47,6108600,22.1652202289492,22.918335639793,21.7517451014272,22.4974770278509,8273329.57244854,0.0,1.0
2008-10-31,32.31,32.95,29.94,30.39,8004500,23.8560381611376,24.3285811640199,22.1061523535889,22.4384091524906,10841087.4116269,0.0,1.0
2008-11-03,32.61,33.35,32.28,32.97,4338600,24.0775426937387,24.6239205408214,23.8338877078775,24.34334813286,5876087.43133044,0.0,1.0
2008-11-04,32.42,34.65,31.73,33.24,5335900,23.937256489758,25.5837735154261,23.4277960647755,24.542702212201,7226804.71231183,0.0,1.0
2008-11-05,31.02,32.83,30.96,32.4,4087000,22.9035686709529,24.2399793509795,22.8592677644327,23.9224895209179,5535326.91002801,0.0,1.0
2008-11-06,29.98,31.31,29.19,31.02,4380700,22.1356862912691,23.1176897191339,21.5523910220862,22.9035686709529,5933106.58056269,0.0,1.0
2008-11-07,30.57,31.3,29.42,30.16,3935300,22.5713118720512,23.1103062347139,21.7222111637471,22.2685890108297,5329868.3604192,0.0,1.0
2008-11-10,29.57,31.29,28.91,31.14,3749900,21.8329634300476,23.1029227502939,21.3456534583252,22.9921704839933,5078767.40394276,0.0,1.0
2008-11-11,28.06,29.53,27.72,29.35,3922200,20.7180572826221,21.8034294923675,20.4670188123409,21.6705267728068,5312126.05982674,0.0,1.0
2008-11-12,26.17,28.05,25.87,27.29,5837300,19.3225787272352,20.7106737982021,19.1010741946341,20.1495289822793,7905887.88155287,0.0,1.0
2008-11-13,27.22,27.24,24.58,26.14,7652400,20.0978445913391,20.1126115601791,18.1486047044494,19.3004282739751,10364212.2941762,0.0,1.0
2008-11-14,26.64,28.09,26.37,26.69,5576300,19.6696024949769,20.7402077358822,19.470248415636,19.7065199170771,7552396.24379478,0.0,1.0
2008-11-17,24.75,26.38,24.33,26.22,5831900,18.2741239395901,19.477631900056,17.9640175939485,19.3594961493354,7898574.26146129,0.0,1.0
2008-11-18,24.06,24.98,22.73,24.5,6221700,17.7646635146076,18.4439440812509,16.7826600867427,18.0895368290892,8426509.28214367,0.0,1.0
2008-11-19,21.58,24.23,21.51,23.93,6099000,15.9335593784385,17.8901827497482,15.8818749874983,17.6686782171471,8260327.58117468,0.0,1.0
2008-11-20,20.14,22.11,19.89,21.26,8348700,14.8703376219533,16.3248840527005,14.6857505114524,15.6972878769974,11307262.9737585,0.0,1.0
2008-11-21,20.92,21.05,19.35,20.62,6694500,15.4462494067161,15.5422347041766,14.2870423527704,15.224744874115,9066857.35238135,0.0,1.0
2008-11-24,25.15,25.78,21.33,21.41,7957400,18.5694633163915,19.0346228348538,15.7489722679376,15.8080401432979,10777296.3919396,0.0,1.0
2008-11-25,25.09,27.75,23.93,26.15,7573800,18.5251624098713,20.489169265601,17.6686782171471,19.3078117583952,10257758.4906215,0.0,1.0
2008-11-26,27.18,27.75,24.11,24.8,7058000,20.0683106536589,20.489169265601,17.8015809367077,18.3110413616902,9559172.33446971,0.0,1.0
2008-11-28,27.24,27.32,26.28,27.16,2026200,20.1126115601791,20.1716794355394,19.4037970558556,20.0535436848188,2744232.78323924,0.0,1.0
2008-12-01,25.43,26.59,24.95,26.59,4192000,18.7762008801525,19.6326850728768,18.4217936279908,19.6326850728768,5677536.18958588,0.0,1.0
2008-12-02,27.18,27.61,25.42,25.95,4349200,20.0683106536589,20.3858004837205,18.7688173957325,19.1601420699944,5890443.79669534,0.0,1.0
2008-12-03,27.83,27.97,25.76,26.34,4295400,20.5482371409613,20.6516059228418,19.0198558660137,19.4480979623758,5817578.47059806,0.0,1.0
2008-12-04,27.89,28.95,27.32,27.42,4211600,20.5925380474815,21.3751873960053,20.1716794355394,20.2455142797398,5704081.92176999,0.0,1.0
2008-12-05,29.62,29.76,26.49,27.33,3967600,21.8698808521478,21.9732496340283,19.5588502286764,20.1790629199594,5373614.64355937,0.0,1.0
2008-12-08,29.11,30.25,28.83,30.0,4865700,21.4933231467259,22.3350403706101,21.2865855829649,22.1504532601092,6589978.01471087,0.0,1.0
2008-12-09,27.39,29.12,26.46,28.62,7679100,20.2233638264797,21.500706631146,19.5366997754163,21.1315324101441,10400374.0824067,0.0,1.0
2008-12-10,27.87,28.98,27.48,27.54,3507100,20.5777710786414,21.3973378492655,20.28981518626,20.3341160927802,4749925.37464137,0.0,1.0
2008-12-11,27.47,28.77,26.8,27.65,5789200,20.28243170184,21.2422846764447,19.7877382456975,20.4153344214006,7840742.48777443,0.0,1.0
2008-12-12,26.82,27.56,26.51,26.68,4474500,19.8025052145376,20.3488830616203,19.5736171975165,19.6991364326571,6060146.87030104,0.0,1.0
2008-12-15,26.33,27.38,25.74,26.93,3546700,19.4407144779558,20.2159803420596,19.0050888971737,19.883723543158,4803558.58864604,0.0,1.0
2008-12-16,28.27,28.4,26.33,26.57,4730200,20.8731104554429,20.9690957529033,19.4407144779558,19.6179181040367,6406460.32537667,0.0,1.0
2008-12-17,28.68,29.33,27.55,27.7,3408900,21.1758333166644,21.6557598039667,20.3414995772003,20.4522518435008,4616925.83890249,0.0,1.0
2008-12-18,28.38,29.11,27.44,28.25,4863600,20.9543287840633,21.4933231467259,20.2602812485799,20.8583434866028,6587133.8291197,0.0,1.0
2008-12-19,29.45,29.81,28.55,29.32,5419600,21.7443616170072,22.0101670561285,21.0798480192039,21.6483763195467,7340165.8237308,0.0,1.0
2008-12-22,27.68,29.63,27.13,29.47,3844700,20.4374848746607,21.8772643365678,20.0313932315587,21.7591285858472,5207162.06777214,0.0,1.0
2008-12-23,27.8,28.66,27.34,28.3,2842600,20.5260866877012,21.1610663478243,20.1864464043795,20.895260908703,3849943.7911538,0.0,1.0
2008-12-24,27.76,28.26,27.19,28.1,892000,20.496552750021,20.8657269710228,20.0756941380789,20.7475912203023,1208101.68919623,0.0,1.0
2008-12-26,28.28,28.35,27.8,27.91,1276200,20.8804939398629,20.9321783308032,20.5260866877012,20.6073050163216,1728452.21496887,0.0,1.0
2008-12-29,27.45,28.07,27.04,27.98,1802100,20.2676647329999,20.7254407670421,19.9649418717784,20.6589894072618,2440717.54944005,0.0,1.0
2008-12-30,28.25,28.65,27.37,27.66,2821800,20.8583434866028,21.1536828634043,20.2085968576396,20.4227179058207,3821772.81006045,0.0,1.0
2008-12-31,29.32,29.77,28.14,28.2,3105800,21.6483763195467,21.9806331184483,20.7771251579824,20.8214260645026,4206415.05191216,0.0,1.0
2009-01-02,30.19,30.34,28.4,29.96,2810000,22.2907394640899,22.4014917303904,20.9690957529033,22.120919322429,3805791.19578632,0.0,1.0
2009-01-05,30.07,30.63,29.62,29.93,4966400,22.2021376510494,22.6156127785715,21.8698808521478,22.0987688691689,6726363.48567731,0.0,1.0
2009-01-06,30.23,30.85,29.34,30.34,4424100,22.32027340177,22.7780494358123,21.6631432883868,22.4014917303904,5991886.41611327,0.0,1.0
2009-01-07,29.06,29.8,28.51,29.71,4234600,21.4564057246257,22.0027835717084,21.0503140815237,21.9363322119281,5735232.52586363,0.0,1.0
2009-01-08,28.87,29.04,27.97,28.95,4907300,21.3161195206451,21.4416387557857,20.6516059228418,21.3751873960053,6646319.97689758,0.0,1.0
2009-01-09,28.39,29.47,28.0,28.95,3817100,20.9617122684833,21.7591285858472,20.6737563761019,21.3751873960053,5169781.34285978,0.0,1.0
2009-01-12,28.02,28.52,27.51,28.3,2888300,20.688523344942,21.0576975659438,20.3119656395201,20.895260908703,3911838.68711375,0.0,1.0
2009-01-13,28.47,28.66,27.57,27.95,4752500,21.0207801438436,21.1610663478243,20.3562665460403,20.6368389540017,6436662.86760659,0.0,1.0
2009-01-14,28.07,28.53,27.39,27.89,5525000,20.7254407670421,21.0650810503638,20.2233638264797,20.5925380474815,7482916.85292509,0.0,1.0
2009-01-15,28.66,29.0,27.34,28.52,6411000,21.1610663478243,21.4121048181055,20.1864464043795,21.0576975659438,8682892.29757513,0.0,1.0
2009-01-16,29.07,29.6,28.43,29.5,4291300,21.4637892090458,21.8551138833077,20.9912462061635,21.7812790391073,5812025.53682486,0.0,1.0
2009-01-20,27.95,28.95,27.92,28.85,4526300,20.6368389540017,21.3751873960053,20.6146885007416,21.301352551805,6130303.44821625,0.0,1.0
2009-01-21,29.56,29.61,27.93,28.07,3718500,21.8255799456276,21.8624973677277,20.6220719851616,20.7254407670421,5036240.0574845,0.0,1.0
2009-01-22,29.78,30.26,28.87,28.87,3378500,21.9880166028684,22.3424238550301,21.3161195206451,21.3161195206451,4575752.86653526,0.0,1.0
2009-01-23,30.12,30.26,28.68,28.96,2767000,22.2390550731496,22.3424238550301,21.1758333166644,21.3825708804254,3747553.10987216,0.0,1.0
2009-01-26,30.0,31.12,29.58,30.2,5647500,22.1504532601092,22.9774035151532,21.8403469144676,22.2981229485099,7648827.67907589,0.0,1.0
2009-01-27,30.25,30.6,29.34,30.4,3365500,22.3350403706101,22.5934623253114,21.6631432883868,22.4457926369106,4558146.00335191,0.0,1.0
2009-01-28,32.0,32.09,30.39,30.96,4944000,23.6271501441164,23.6936015038968,22.4384091524906,22.8592677644327,6696025.5060383,0.0,1.0
2009-01-29,31.22,31.91,31.03,31.27,2798500,23.0512383593536,23.5606987843361,22.9109521553729,23.0881557814538,3790215.89373951,0.0,1.0
2009-01-30,30.34,31.65,29.82,31.26,4468500,22.4014917303904,23.3687281894152,22.0175505405485,23.0807722970338,6052020.62575488,0.0,1.0
2009-02-02,30.25,30.52,29.41,29.96,3261300,22.3350403706101,22.5343944499511,21.714827679327,22.120919322429,4417020.22306688,0.0,1.0
2009-02-03,30.6,30.83,30.09,30.27,3656700,22.5934623253114,22.7632824669722,22.2169046198895,22.3498073394501,4952539.73865901,0.0,1.0
2009-02-04,30.24,31.31,29.97,30.75,1984600,22.32765688619,23.1176897191339,22.1283028068491,22.7042145916119,2687890.82105251,0.0,1.0
2009-02-05,30.64,30.86,29.11,29.79,4503600,22.6229962629915,22.7854329202323,21.4933231467259,21.9954000872884,6099559.15634993,0.0,1.0
2009-02-06,30.2,31.24,29.84,30.41,5441400,22.2981229485099,23.0660053281937,22.0323175093886,22.4531761213307,7369691.1789152,0.0,1.0
2009-02-09,30.04,30.17,29.35,29.91,2790700,22.1799871977893,22.2759724952498,21.6705267728068,22.0840019003288,3779651.7758295,0.0,1.0
2009-02-10,28.91,30.35,28.73,29.82,3847000,21.3456534583252,22.4088752148104,21.2127507387645,22.0175505405485,5210277.12818149,0.0,1.0
2009-02-11,28.92,29.36,28.38,28.98,2114500,21.3530369427452,21.6779102572268,20.9543287840633,21.3973378492655,2863824.01547694,0.0,1.0
2009-02-12,28.86,28.87,27.96,28.4,3836600,21.308736036225,21.3161195206451,20.6442224384217,20.9690957529033,5196191.63763482,0.0,1.0
2009-02-13,28.85,29.5001,28.72,28.89,2389200,21.301352551805,21.7813528739515,21.2053672543445,21.3308864894851,3235870.57828209,0.0,1.0
2009-02-17,27.23,28.13,27.08,27.98,3831100,20.1052280757591,20.7697416735624,19.9944758094585,20.6589894072618,5188742.58013416,0.0,1.0
2009-02-18,26.93,27.56,26.27,27.38,4653400,19.883723543158,20.3488830616203,19.3964135714356,20.2159803420596,6302444.3951858,0.0,1.0
2009-02-19,26.25,27.52,26.15,26.57,4428600,19.3816466025955,20.3193491239401,19.3078117583952,19.6179181040367,5997981.0995229,0.0,1.0
2009-02-20,26.6,27.02,25.53,25.81,4696900,19.6400685572968,19.9501749029383,18.8500357243529,19.0567732881139,6361359.66814548,0.0,1.0
2009-02-23,25.69,27.14,25.57,27.14,4830000,18.9681714750735,20.0387767159788,18.879569662033,20.0387767159788,6541626.85966119,0.0,1.0
2009-02-24,27.25,27.38,25.45,25.75,5222300,20.1199950445992,20.2159803420596,18.7909678489926,19.0124723815937,7072947.81557114,0.0,1.0
2009-02-25,26.82,27.5,26.08,27.05,6080000,19.8025052145376,20.3045821551001,19.2561273674549,19.9723253561984,8234594.47344515,0.0,1.0
2009-02-26,28.8,30.19,27.49,27.79,9093400,21.2644351297048,22.2907394640899,20.29719867068,20.5187032032811,12315865.3593464,0.0,1.0
2009-02-27,29.12,29.68,27.9,28.51,6142600,21.500706631146,21.914181758668,20.5999215319015,21.0503140815237,8319378.29154344,0.0,1.0
2009-03-02,27.86,29.25,27.62,28.58,4812800,20.5703875942214,21.5966919286064,20.3931839681405,21.101998472464,6518331.62529552,0.0,1.0
2009-03-03,27.35,28.27,26.85,28.27,5537900,20.1938298887995,20.8731104554429,19.8246556677977,20.8731104554429,7500388.27869933,0.0,1.0
2009-03-04,28.21,28.66,27.44,27.88,6445600,20.8288095489227,21.1610663478243,20.2602812485799,20.5851545630615,8729753.64112466,0.0,1.0
2009-03-05,27.35,27.85,27.11,27.34,5053000,20.1938298887995,20.5630041098013,20.0166262627186,20.1864464043795,6843652.28196026,0.0,1.0
2009-03-06,27.28,28.0,26.6,27.6,4230600,20.1421454978593,20.6737563761019,19.6400685572968,20.3784169993004,5729815.0294995,0.0,1.0
2009-03-09,26.87,27.69,26.59,26.75,2983800,19.8394226366378,20.4448683590808,19.6326850728768,19.7508208235973,4041181.41280684,0.0,1.0
2009-03-10,28.39,28.48,27.01,27.48,5823900,20.9617122684833,21.0281636282636,19.9427914185183,20.28981518626,7887739.2687331,0.0,1.0
2009-03-11,29.3,29.62,28.04,28.57,4337300,21.6336093507066,21.8698808521478,20.703290313782,21.094614988044,5874326.74501212,0.0,1.0
2009-03-12,29.86,30.0,27.92,28.64,5973300,22.0470844782287,22.1504532601092,20.6146885007416,21.1462993789842,8090082.75793253,0.0,1.0
2009-03-13,29.24,29.96,28.46,29.9,3802800,21.5893084441864,22.120919322429,21.0133966594236,22.0766184159088,5150413.79335809,0.0,1.0
2009-03-16,29.04,29.93,28.97,29.47,3746300,21.4416387557857,22.0987688691689,21.3899543648454,21.7591285858472,5073891.65721505,0.0,1.0
2009-03-17,30.2,30.2,29.04,29.5,3435400,22.2981229485099,22.2981229485099,21.4416387557857,21.7812790391073,4652816.75231471,0.0,1.0
2009-03-18,31.0,31.21,29.9,30.13,5057900,22.8888017021128,23.0438548749336,22.0766184159088,22.2464385575696,6850288.71500629,0.0,1.0
2009-03-19,30.83,31.47,30.5,31.45,3835400,22.7632824669722,23.2358254698545,22.519627481111,23.2210585010144,5194566.38872558,0.0,1.0
2009-03-20,30.6,31.67,30.49,30.96,4809300,22.5934623253114,23.3834951582552,22.5122439966909,22.8592677644327,6513591.31597692,0.0,1.0
2009-03-23,32.12,32.14,30.8,31.37,3671600,23.7157519571569,23.730518925997,22.7411320137121,23.1619906256542,4972719.91261533,0.0,1.0
2009-03-24,32.02,32.53,31.73,31.75,3805800,23.6419171129565,24.0184748183784,23.4277960647755,23.4425630336155,5154476.91563118,0.0,1.0
2009-03-25,31.91,32.45,30.97,32.35,3979300,23.5606987843361,23.9594069430181,22.8666512488527,23.8855720988177,5389460.82042439,0.0,1.0
2009-03-26,31.72,32.36,31.49,32.28,4570500,23.4204125803554,23.8929555832378,23.2505924386946,23.8338877078775,6190166.78303965,0.0,1.0
2009-03-27,32.01,32.26,31.32,31.32,3438800,23.6345336285365,23.8191207390374,23.125073203554,23.125073203554,4657421.6242242,0.0,1.0
2009-03-30,30.47,31.49,30.2,31.34,3547400,22.4974770278509,23.2505924386946,22.2981229485099,23.139840172394,4804506.65050975,0.0,1.0
2009-03-31,30.43,31.0,30.34,30.82,3557100,22.4679430901707,22.8888017021128,22.4014917303904,22.7558989825522,4817644.07919273,0.0,1.0
2009-04-01,31.54,31.73,29.75,30.23,5686400,23.2875098607948,23.4277960647755,21.9658661496083,22.32027340177,7701512.83121685,0.0,1.0
2009-04-02,33.14,33.9,31.88,32.51,6865600,24.4688673680006,25.0300121839234,23.538548331076,24.0037078495383,9298590.75935609,0.0,1.0
2009-04-03,34.39,34.52,33.25,33.5,4095300,25.3918029205051,25.4877882179656,24.550085696621,24.7346728071219,5546568.21498355,0.0,1.0
2009-04-06,32.69,33.95,31.56,33.34,5414400,24.136610569099,25.0669296060235,23.3022768296348,24.6165370564013,7333123.07845746,0.0,1.0
2009-04-07,31.78,32.29,31.67,32.19,3137500,23.4647134868756,23.8412711922975,23.3834951582552,23.7674363480971,4249348.71059773,0.0,1.0
2009-04-08,31.87,32.44,31.54,31.81,2633200,23.531164846656,23.952023458598,23.2875098607948,23.4868639401358,3566337.85649272,0.0,1.0
2009-04-09,32.82,33.54,32.1104,32.72,3186200,24.2325958665594,24.764206744802,23.7086638121136,24.1587610223591,4315306.72883075,0.0,1.0
2009-04-13,32.22,32.89,31.7,32.59,2604400,23.7895868013572,24.2842802574997,23.4056456115154,24.0627757248986,3527331.88267115,0.0,1.0
2009-04-14,30.91,32.23,30.1,31.82,5541400,22.8223503423325,23.7969702857773,22.2242881043095,23.4942474245558,7505128.58801791,0.0,1.0
2009-04-15,32.45,32.49,30.45,30.82,4918700,23.9594069430181,23.9889408806982,22.4827100590108,22.7558989825522,6661759.8415353,0.0,1.0
2009-04-16,33.16,33.38,32.21,32.43,3432600,24.4836343368407,24.6460709940815,23.7822033169372,23.944639974178,4649024.50485983,0.0,1.0
2009-04-17,32.9,33.44,32.62,33.26,2950100,24.2916637419197,24.6903719006017,24.0849261781587,24.557469181041,3995539.00593923,0.0,1.0
2009-04-20,31.55,32.62,31.51,32.4,2256200,23.2948933452148,24.0849261781587,23.2653594075347,23.9224895209179,3055738.82417548,0.0,1.0
2009-04-21,32.23,32.33,31.17,31.3,3005800,23.7969702857773,23.8708051299776,23.0143209372534,23.1103062347139,4070977.64280944,0.0,1.0
2009-04-22,32.01,32.71,31.69,31.99,2414700,23.6345336285365,24.151377537939,23.3982621270953,23.6197666596964,3270407.11760329,0.0,1.0
2009-04-23,31.99,32.19,31.22,32.0,2966200,23.6197666596964,23.7674363480971,23.0512383593536,23.6271501441164,4017344.42880477,0.0,1.0
2009-04-24,32.79,33.02,32.0,32.34,3914400,24.2104454132993,24.3802655549602,23.6271501441164,23.8781886143977,5301561.94191673,0.0,1.0
2009-04-27,32.93,33.25,32.02,32.31,3088000,24.3138141951798,24.550085696621,23.6419171129565,23.8560381611376,4182307.19309188,0.0,1.0
2009-04-28,32.54,33.02,31.95,32.8,3130400,24.0258583027984,24.3802655549602,23.5902327220163,24.2178288977194,4239732.65455143,0.0,1.0
2009-04-29,33.29,33.81,32.5,33.81,3236900,24.5796196343011,24.963560824143,23.9963243651183,24.963560824143,4383973.49524583,0.0,1.0
2009-04-30,31.76,33.98,31.34,33.51,6605000,23.4499465180356,25.0890800592836,23.139840172394,24.7420562915419,8945640.8712344,0.0,1.0
2009-05-01,30.81,32.22,30.62,31.66,4412300,22.7485154981321,23.7895868013572,22.6082292941514,23.3761116738352,5975904.80183915,0.0,1.0
2009-05-04,29.84,31.08,29.51,30.81,7570400,22.0323175093886,22.9478695774731,21.7886625235274,22.7485154981321,10253153.618712,0.0,1.0
2009-05-05,31.03,31.12,29.15,29.78,8275400,22.9109521553729,22.9774035151532,21.5228570844061,21.9880166028684,11207987.3528862,0.0,1.0
2009-05-06,31.11,31.55,30.23,31.32,7325300,22.9700200307332,23.2948933452148,22.32027340177,23.125073203554,9921196.52900128,0.0,1.0
2009-05-07,30.01,31.46,29.5,31.46,7044400,22.1578367445292,23.2284419854345,21.7812790391073,23.2284419854345,9540752.84683175,0.0,1.0
2009-05-08,29.48,30.68,29.14,30.22,4540600,21.7665120702673,22.6525302006716,21.515473599986,22.31288991735,6149670.99771793,0.0,1.0
2009-05-11,29.59,29.89,28.86,29.12,3171900,21.8477303988877,22.0692349314888,21.308736036225,21.500706631146,4295939.17932905,0.0,1.0
2009-05-12,28.95,29.99,28.45,29.68,4277700,21.3751873960053,22.1430697756891,21.0060131750035,21.914181758668,5793606.04918691,0.0,1.0
2009-05-13,28.06,28.74,27.97,28.54,4814500,20.7180572826221,21.2201342231846,20.6516059228418,21.0724645347839,6520634.06125028,0.0,1.0
2009-05-14,28.89,29.07,28.0,28.13,5187000,21.3308864894851,21.4637892090458,20.6737563761019,20.7697416735624,7025138.4101579,0.0,1.0
2009-05-15,28.21,29.03,27.93,29.03,5099300,20.8288095489227,21.4342552713656,20.6220719851616,21.4342552713656,6906359.8023748,0.0,1.0
2009-05-18,30.28,30.3,28.94,29.02,5153500,22.3571908238702,22.3719577927103,21.3678039115853,21.4268717869456,6979766.87810848,0.0,1.0
2009-05-19,30.13,30.53,29.99,30.5,2941600,22.2464385575696,22.5417779343711,22.1430697756891,22.519627481111,3984026.82616551,0.0,1.0
2009-05-20,29.98,30.87,29.88,30.44,3030100,22.1356862912691,22.7928164046523,22.0618514470687,22.4753265745908,4103888.9332214,0.0,1.0
2009-05-21,29.4,29.89,28.89,29.66,2518800,21.707444194907,22.0692349314888,21.3308864894851,21.8994147898279,3411397.46047921,0.0,1.0
2009-05-22,29.54,29.88,29.03,29.38,2316600,21.8108129767875,22.0618514470687,21.4342552713656,21.6926772260669,3137543.01927352,0.0,1.0
2009-05-26,30.48,30.92,29.02,29.26,3487300,22.5048605122709,22.8297338267525,21.4268717869456,21.6040754130265,4723108.76763903,0.0,1.0
2009-05-27,30.63,31.51,30.2,30.71,3291100,22.6156127785715,23.2653594075347,22.2981229485099,22.6746806539318,4457380.57097949,0.0,1.0
2009-05-28,31.18,31.49,30.42,30.68,3133600,23.0217044216735,23.2505924386946,22.4605596057507,22.6525302006716,4244066.65164271,0.0,1.0
2009-05-29,31.87,31.91,31.07,31.19,3140300,23.531164846656,23.5606987843361,22.9404860930531,23.0290879060935,4253140.95805259,0.0,1.0
2009-06-01,32.21,32.5,31.79,32.41,3167900,23.7822033169372,23.9963243651183,23.4720969712957,23.9298730053379,4290521.68296495,0.0,1.0
2009-06-02,32.05,32.49,31.54,32.05,3493500,23.6640675662166,23.9889408806982,23.2875098607948,23.6640675662166,4731505.8870034,0.0,1.0
2009-06-03,31.03,31.94,30.77,31.94,3143500,22.9109521553729,23.5828492375962,22.718981560452,23.5828492375962,4257474.95514389,0.0,1.0
2009-06-04,30.85,31.41,30.47,31.14,4636300,22.7780494358123,23.1915245633343,22.4974770278509,22.9921704839933,6279284.59822922,0.0,1.0
2009-06-05,30.49,31.47,30.24,31.23,4326600,22.5122439966909,23.2358254698545,22.32765688619,23.0586218437736,5859834.94223813,0.0,1.0
2009-06-08,29.71,30.1,29.35,30.07,6048400,21.9363322119281,22.2242881043095,21.6705267728068,22.2021376510494,8191796.25216869,0.0,1.0
2009-06-09,30.66,30.99,29.51,29.9,3961800,22.6377632318316,22.8814182176928,21.7886625235274,22.0766184159088,5365759.2738314,0.0,1.0
2009-06-10,30.19,31.2,29.88,31.09,5279300,22.2907394640899,23.0364713905135,22.0618514470687,22.9552530618931,7150147.13875969,0.0,1.0
2009-06-11,30.23,30.75,29.92,30.15,2922600,22.32027340177,22.7042145916119,22.0913853847489,22.2612055264097,3958293.71843599,0.0,1.0
2009-06-12,30.43,30.43,29.9,30.14,2893200,22.4679430901707,22.4679430901707,22.0766184159088,22.2538220419897,3918475.12015979,0.0,1.0
2009-06-15,29.88,30.26,29.5,30.26,2925400,22.0618514470687,22.3424238550301,21.7812790391073,22.3424238550301,3962085.96589087,0.0,1.0
2009-06-16,29.45,30.15,29.34,29.99,2843600,21.7443616170072,22.2612055264097,21.6631432883868,22.1430697756891,3851298.16524483,0.0,1.0
2009-06-17,29.28,29.71,29.21,29.51,3222200,21.6188423818665,21.9363322119281,21.5671579909263,21.7886625235274,4364064.19610773,0.0,1.0
2009-06-18,29.59,29.72,29.1,29.28,3150200,21.8477303988877,21.9437156963481,21.4859396623059,21.6188423818665,4266549.26155376,0.0,1.0
2009-06-19,29.65,30.05,29.58,29.76,3189800,21.8920313054079,22.1873706822093,21.8403469144676,21.9732496340283,4320182.47555844,0.0,1.0
2009-06-22,29.21,29.58,29.02,29.48,4306100,21.5671579909263,21.8403469144676,21.4268717869456,21.7665120702673,5832070.27337206,0.0,1.0
2009-06-23,29.83,29.94,29.21,29.33,3653200,22.0249340249685,22.1061523535889,21.5671579909263,21.6557598039667,4947799.42934044,0.0,1.0
2009-06-24,31.64,31.99,30.58,30.61,5837000,23.3613447049951,23.6197666596964,22.5786953564713,22.6008458097314,7905481.56932556,0.0,1.0
2009-06-25,32.06,32.22,31.25,31.63,3658200,23.6714510506367,23.7895868013572,23.0733888126137,23.3539612205751,4954571.29979556,0.0,1.0
2009-06-26,31.87,32.23,31.632,31.83,4366900,23.531164846656,23.7969702857773,23.3554379174591,23.5016309089758,5914416.21810651,0.0,1.0
2009-06-29,32.22,32.46,31.64,32.03,2443500,23.7895868013572,23.9667904274381,23.3613447049951,23.6493005973766,3309413.09142488,0.0,1.0
2009-06-30,31.53,32.37,31.32,32.225,3282100,23.2801263763747,23.9003390676578,23.125073203554,23.7932785435673,4445191.20416026,0.0,1.0
2009-07-01,31.65,31.93,31.45,31.6775,2481100,23.3687281894152,23.5754657531762,23.2210585010144,23.3890327715703,3360337.55724749,0.0,1.0
2009-07-02,30.93,31.21,30.62,31.21,3553900,22.8371173111726,23.0438548749336,22.6082292941514,23.0438548749336,4813310.08210142,0.0,1.0
2009-07-06,30.67,30.8,30.25,30.8,2911200,22.6451467162516,22.7411320137121,22.3350403706101,22.7411320137121,3942853.85379828,0.0,1.0
2009-07-07,30.1,30.88,29.89,30.61,3649000,22.2242881043095,22.8001998890724,22.0692349314888,22.6008458097314,4942111.05815812,0.0,1.0
2009-07-08,30.27,30.529,29.96,30.17,3522900,22.3498073394501,22.5410395859291,22.120919322429,22.2759724952498,4771324.4852796,0.0,1.0
2009-07-09,30.92,31.14,30.02,30.48,3644600,22.8297338267525,22.9921704839933,22.1652202289492,22.5048605122709,4936151.8121576,0.0,1.0
2009-07-10,30.78,31.13,30.36,30.87,3377700,22.726365044872,22.9847869995733,22.4162586992305,22.7928164046523,4574669.36726245,0.0,1.0
2009-07-13,31.63,31.66,30.5901,30.99,4110200,23.3539612205751,23.3761116738352,22.5861526757355,22.8814182176928,5566748.38893984,0.0,1.0
2009-07-14,31.83,31.9,31.22,31.57,2316600,23.5016309089758,23.5533152999161,23.0512383593536,23.3096603140549,3137543.01927353,0.0,1.0
2009-07-15,32.72,32.73,31.99,32.13,3968700,24.1587610223591,24.1661445067791,23.6197666596964,23.7231354415769,5375104.45505949,0.0,1.0
2009-07-16,32.61,32.9,32.38,32.6,3526400,24.0775426937387,24.2916637419197,23.9077225520778,24.0701592093186,4776064.79459818,0.0,1.0
2009-07-17,32.22,32.78,31.76,32.77,3121500,23.7895868013572,24.2030619288793,23.4499465180356,24.1956784444593,4227678.7251413,0.0,1.0
2009-07-20,32.46,32.7,32.28,32.38,3899000,23.9667904274381,24.143994053519,23.8338877078775,23.9077225520778,5280704.58091491,0.0,1.0
2009-07-21,32.33,33.0,31.78,32.6,3426900,23.8708051299776,24.3654985861201,23.4647134868756,24.0701592093186,4641304.57254099,0.0,1.0
2009-07-22,32.71,32.96,32.12,32.34,2652600,24.151377537939,24.3359646484399,23.7157519571569,23.8781886143977,3592612.71385866,0.0,1.0
2009-07-23,33.77,33.88,32.5,32.7,2718700,24.9340268864629,25.0152452150833,23.9963243651183,24.143994053519,3682136.84127554,0.0,1.0
2009-07-24,33.48,33.7805,33.19,33.33,2834300,24.7199058382818,24.9417795451039,24.5057847901008,24.6091535719813,3838702.48619829,0.0,1.0
2009-07-27,33.44,33.88,33.13,33.42,2860800,24.6903719006017,25.0152452150833,24.4614838835806,24.6756049317616,3874593.3996105,0.0,1.0
2009-07-28,33.53,33.95,33.03,33.16,2807000,24.756823260382,25.0669296060235,24.3876490393802,24.4836343368407,3801728.07351325,0.0,1.0
2009-07-29,33.29,33.32,32.14,32.97,4234400,24.5796196343011,24.6017700875612,23.730518925997,24.34334813286,5734961.65104543,0.0,1.0
2009-07-30,34.37,34.64,33.65,33.74,3519300,25.3770359516651,25.5763900310061,24.8454250734224,24.9118764332028,4766448.73855189,0.0,1.0
2009-07-31,34.09,34.6299,34.04,34.21,3172800,25.1702983879041,25.5689327117418,25.1333809658039,25.2589002009445,4297158.11601097,0.0,1.0
2009-08-03,34.9,34.9,34.0,34.44,2481300,25.768360625927,25.768360625927,25.1038470281237,25.4287203426053,3360608.4320657,0.0,1.0
2009-08-04,34.41,34.84,34.16,34.64,3126100,25.4065698893452,25.7240597194068,25.2219827788443,25.5763900310061,4233908.84596001,0.0,1.0
2009-08-05,33.52,34.6,33.33,34.42,3047300,24.749439775962,25.5468560933259,24.6091535719813,25.4139533737653,4127184.16758707,0.0,1.0
2009-08-06,32.78,33.83,32.69,33.55,3985700,24.2030619288793,24.9783277929831,24.136610569099,24.7715902292221,5398128.81460696,0.0,1.0
2009-08-07,32.27,33.22,31.78,33.22,6315500,23.8265042234574,24.5279352433609,23.4647134868756,24.5279352433609,8553549.57188206,0.0,1.0
2009-08-10,32.37,32.52,32.16,32.3,3100500,23.9003390676578,24.0110913339583,23.745285894837,23.8486546767175,4199236.86922972,0.0,1.0
2009-08-11,32.26,32.48,32.06,32.24,2023900,23.8191207390374,23.9815573962782,23.6714510506367,23.8043537701973,2741117.72282987,0.0,1.0
2009-08-12,32.26,32.74,32.11,32.11,2669100,23.8191207390374,24.1735279911991,23.7083684727368,23.7083684727368,3614959.8863606,0.0,1.0
2009-08-13,32.52,32.93,32.1,32.19,3798800,24.0110913339583,24.3138141951798,23.7009849883168,23.7674363480971,5144996.29699399,0.0,1.0
2009-08-14,32.13,32.46,31.9,32.39,2197600,23.7231354415769,23.9667904274381,23.5533152999161,23.9151060364979,2976372.50244129,0.0,1.0
2009-08-17,31.72,32.11,31.51,31.71,2945400,23.4204125803554,23.7083684727368,23.2653594075347,23.4130290959354,3989173.44771141,0.0,1.0
2009-08-18,32.45,32.48,31.58,31.83,2984800,23.9594069430181,23.9815573962782,23.3170437984749,23.5016309089758,4042535.78689787,0.0,1.0
2009-08-19,32.36,32.47,31.9,32.02,2546400,23.8929555832378,23.9741739118582,23.5533152999161,23.6419171129565,3448778.18539156,0.0,1.0
2009-08-20,33.03,33.05,32.26,32.3,1940000,24.3876490393802,24.4024160082203,23.8191207390374,23.8486546767175,2627485.73659269,0.0,1.0
2009-08-21,33.12,33.47,32.85,33.19,3152200,24.4541003991605,24.7125223538618,24.2547463198195,24.5057847901008,4269258.00973582,0.0,1.0
2009-08-24,32.79,33.25,32.69,33.19,2168100,24.2104454132993,24.550085696621,24.136610569099,24.5057847901008,2936418.46675599,0.0,1.0
2009-08-25,32.52,33.2,32.48,33.02,2338800,24.0110913339583,24.5131682745208,23.9815573962782,24.3802655549602,3167610.12409433,0.0,1.0
2009-08-26,32.45,32.68,32.12,32.48,4191300,23.9594069430181,24.1292270846789,23.7157519571569,23.9815573962782,5676588.12772214,0.0,1.0
2009-08-27,32.24,32.62,32.002,32.6,3035800,23.8043537701973,24.0849261781587,23.6286268410005,24.0701592093186,4111608.86554026,0.0,1.0
2009-08-28,32.11,32.6,31.93,32.6,2186700,23.7083684727368,24.0701592093186,23.5754657531762,24.0701592093186,2961609.8248491,0.0,1.0
2009-08-31,31.65,32.13,31.51,31.84,3660300,23.3687281894152,23.7231354415769,23.2653594075347,23.5090143933959,4957415.48538672,0.0,1.0
2009-09-01,31.09,31.89,31.02,31.66,3588900,22.9552530618931,23.545931815496,22.9035686709529,23.3761116738352,4860713.17528739,0.0,1.0
2009-09-02,30.98,31.32,30.85,31.04,1733900,22.8740347332727,23.125073203554,22.7780494358123,22.918335639793,2348349.236432,0.0,1.0
2009-09-03,31.99,32.03,31.11,31.2,4121400,23.6197666596964,23.6493005973766,22.9700200307332,23.0364713905135,5581917.37875935,0.0,1.0
2009-09-04,33.38,33.55,32.03,32.03,4513000,24.6460709940815,24.7715902292221,23.6493005973766,23.6493005973766,6112290.27280558,0.0,1.0
2009-09-08,34.28,34.32,33.49,33.69,5246900,25.3105845918847,25.3401185295649,24.7272893227019,24.8749590111026,7106265.41821043,0.0,1.0
2009-09-09,34.27,34.41,33.89,34.24,3746000,25.3032011074647,25.4065698893452,25.0226286995033,25.2810506542046,5073485.34498775,0.0,1.0
2009-09-10,34.96,34.96,34.14,34.31,3724200,25.8126615324472,25.8126615324472,25.2072158100042,25.3327350451449,5043959.98980336,0.0,1.0
2009-09-11,35.43,35.65,34.93,35.18,4463000,26.1596853001889,26.3221219574297,25.7905110791871,25.975098189688,6044571.56825423,0.0,1.0
2009-09-14,34.8,35.27,34.03,34.51,7364900,25.6945257817266,26.0415495494683,25.1259974813838,25.4804047335456,9974829.74300596,0.0,1.0
2009-09-15,35.45,35.59,34.53,34.86,4099300,26.174452269029,26.2778210509095,25.4951717023857,25.7388266882469,5551985.71134765,0.0,1.0
2009-09-16,35.78,36.27,35.17,36.21,5125000,26.4181072548902,26.779897991472,25.967714705268,26.7355970849518,6941167.21651421,0.0,1.0
2009-09-17,36.69,36.69,35.67,35.71,5175500,27.0900043371135,27.0900043371135,26.3368889262698,26.3664228639499,7009563.10811108,0.0,1.0
2009-09-18,37.63,37.71,36.74,36.94,8120200,27.7840518725969,27.8431197479572,27.1269217592137,27.2745914476144,10997788.4939588,0.0,1.0
2009-09-21,37.37,37.59,36.98,37.31,3732400,27.592081277676,27.7545179349168,27.3041253852946,27.5477803711558,5055065.85734978,0.0,1.0
2009-09-22,37.32,37.7,37.25,37.67,2638700,27.5551638555758,27.8357362635372,27.5034794646356,27.8135858102771,3573786.91399337,0.0,1.0
2009-09-23,37.2,37.66,36.9,37.55,3039700,27.4665620425354,27.806202325857,27.2450575099343,27.7249839972366,4116890.92449526,0.0,1.0
2009-09-24,36.4,37.56,36.31,37.33,4609300,26.8758832889325,27.7323674816567,26.8094319291521,27.5625473399958,6242716.49777149,0.0,1.0
2009-09-25,36.39,36.63,35.88,36.18,4025900,26.8684998045124,27.0457034305933,26.4919420990906,26.7134466316917,5452574.65306626,0.0,1.0
2009-09-28,36.85,36.97,36.4,36.57,2213000,27.2081400878341,27.2967419008745,26.8758832889325,27.0014025240731,2997229.86344311,0.0,1.0
2009-09-29,36.39,36.95,36.2901,36.86,2846500,26.8684998045124,27.2819749320345,26.7947387951563,27.2155235722541,3855225.85010882,0.0,1.0
2009-09-30,36.4,36.83,35.93,36.68,4519200,26.8758832889325,27.193373118994,26.5288595211907,27.0826208526935,6120687.39216994,0.0,1.0
2009-10-01,35.38,35.95,35.23,35.55,5025100,26.1227678780887,26.5436264900308,26.0120156117882,26.2482871132294,6805865.24482061,0.0,1.0
2009-10-02,35.65,36.1278,35.03,35.09,3937900,26.3221219574297,26.6749048430191,25.8643459233875,25.9086468299077,5333389.73305587,0.0,1.0
2009-10-05,36.44,36.49,35.67,35.78,2895600,26.9054172266126,26.9423346487128,26.3368889262698,26.4181072548902,3921725.61797825,0.0,1.0
2009-10-06,37.25,37.365,36.46,36.5,5419500,27.5034794646356,27.588389535466,26.9201841954527,26.9497181331328,7340030.38632169,0.0,1.0
2009-10-07,36.91,37.24,36.7,37.24,2273200,27.2524409943543,27.4960959802155,27.0973878215335,27.4960959802155,3078763.18372295,0.0,1.0
2009-10-08,36.61,37.27,36.4,37.05,3628500,27.0309364617532,27.5182464334756,26.8758832889325,27.3558097762348,4914346.38929206,0.0,1.0
2009-10-09,36.68,36.78,36.41,36.44,2215100,27.0826208526935,27.1564556968938,26.8832667733525,26.9054172266126,3000074.04903426,0.0,1.0
2009-10-12,37.73,37.75,36.73,36.73,3753500,27.8578867167973,27.8726536856374,27.1195382747937,27.1195382747937,5083643.15067045,0.0,1.0
2009-10-13,37.17,37.75,37.11,37.64,3467500,27.4444115892753,27.8726536856374,27.400110682755,27.791435357017,4696292.16063668,0.0,1.0
2009-10-14,38.12,38.15,37.33,37.65,5043300,28.1458426091787,28.1679930624388,27.5625473399958,27.798818841437,6830514.85327729,0.0,1.0
2009-10-15,40.04,40.2,38.0,38.0,9621700,29.5634716178257,29.6816073685463,28.0572407961383,28.0572407961383,13031381.191636,0.0,1.0
2009-10-16,39.45,39.88,39.31,39.88,3185200,29.1278460370436,29.4453358671051,29.024477255163,29.4453358671051,4313952.35473971,0.0,1.0
2009-10-19,40.08,40.32,39.45,39.94,2558600,29.5930055555058,29.7702091815867,29.1278460370436,29.4896367736253,3465301.5493021,0.0,1.0
2009-10-20,39.63,40.54,38.9504,40.44,4504900,29.2607487566042,29.9326458388275,28.7589671554185,29.8588109946272,6101319.84266827,0.0,1.0
2009-10-21,38.95,40.45,38.89,39.57,3556000,28.7586718160417,29.8661944790472,28.7143709095215,29.216447850084,4816154.2676926,0.0,1.0
2009-10-22,39.06,39.41,38.68,38.96,2533900,28.8398901446621,29.0983120993634,28.5593177367008,28.7660553004618,3431848.50925373,0.0,1.0
2009-10-23,38.46,39.485,38.33,39.4,2129000,28.39688107946,29.1536882325137,28.3008957819995,29.0909286149434,2883462.43979682,0.0,1.0
2009-10-26,38.13,39.3,37.98,38.45,2351000,28.1532260935988,29.017093770743,28.0424738272982,28.3894975950399,3184133.48800485,0.0,1.0
2009-10-27,37.76,38.5,37.75,38.02,2186500,27.8800371700574,28.4264150171401,27.8726536856374,28.0720077649784,2961338.95003089,0.0,1.0
2009-10-28,37.28,37.78,36.881,37.61,4460000,27.5256299178957,27.8948041388975,27.2310288895362,27.7692849037569,6040508.44598114,0.0,1.0
2009-10-29,38.24,38.311,37.48,37.53,2991900,28.2344444222192,28.2868671616014,27.6732996062964,27.7102170283966,4052151.84294416,0.0,1.0
2009-10-30,36.82,38.23,36.79,38.14,2947000,27.185989634574,28.2270609377991,27.1638391813139,28.1606095780188,3991340.44625705,0.0,1.0
2009-11-02,37.13,37.72,36.55,37.12,3676100,27.4148776515951,27.8505032323773,26.986635555233,27.4074941671751,4978814.59602495,0.0,1.0
2009-11-03,38.42,38.51,36.15,36.74,4253500,28.3673471417798,28.4337985015601,26.6912961784315,27.1269217592137,5760830.19618404,0.0,1.0
2009-11-04,38.35,39.25,37.68,38.25,3489500,28.3156627508396,28.9801763486428,27.8209692946971,28.2418279066392,4726088.39063928,0.0,1.0
2009-11-05,38.7,39.23,38.46,38.75,1945200,28.5740847055408,28.9654093798028,28.39688107946,28.611002127641,2634528.48186604,0.0,1.0
2009-11-06,38.76,38.87,38.4,38.7,2077800,28.618385612061,28.6996039406814,28.3525801729397,28.5740847055408,2814118.48633624,0.0,1.0
2009-11-09,39.72,39.81,39.11,39.11,2326500,29.3272001163845,29.3936514761649,28.8768075667623,28.8768075667623,3150951.3227747,0.0,1.0
2009-11-10,39.66,40.04,39.39,39.54,1864600,29.2828992098643,29.5634716178257,29.0835451305233,29.1942973968239,2525365.93012925,0.0,1.0
2009-11-11,39.99,40.1,39.37,39.88,3088000,29.5265541957255,29.6077725243459,29.0687781616833,29.4453358671051,4182307.19309188,0.0,1.0
2009-11-12,39.42,40.1,39.25,40.1,2088900,29.1056955837834,29.6077725243459,28.9801763486428,29.6077725243459,2829152.03874664,0.0,1.0
2009-11-13,39.77,39.92,39.15,39.38,1435900,29.3641175384847,29.4748698047853,28.9063415044425,29.0761616461033,1944745.7573059,0.0,1.0
2009-11-16,40.52,40.54,39.725,39.93,2171300,29.9178788699875,29.9326458388275,29.3308918585946,29.4822532892053,2940752.46384727,0.0,1.0
2009-11-17,41.14,41.23,40.11,40.34,2196600,30.3756549040297,30.44210626381,29.615156008766,29.7849761504268,2975018.12835027,0.0,1.0
2009-11-18,40.94,41.3,40.71,41.2,1970600,30.227985215629,30.4937906547503,30.0581650739681,30.4199558105499,2668929.58377812,0.0,1.0
2009-11-19,40.42,40.75,39.9,40.74,2572900,29.8440440257871,30.0876990116483,29.4601028359452,30.0803155272283,3484669.09880378,0.0,1.0
2009-11-20,40.64,40.79,39.76,40.11,2758300,30.0064806830279,30.1172329493284,29.3567340540647,29.615156008766,3735770.05528022,0.0,1.0
2009-11-23,40.8,41.78,40.59,41.21,2698400,30.1246164337485,30.848197906912,29.9695632609277,30.42733929497,3654643.04722769,0.0,1.0
2009-11-24,40.81,40.97,40.42,40.75,2524900,30.1319999181685,30.2501356688891,29.8440440257871,30.0876990116483,3419659.14243448,0.0,1.0
2009-11-25,41.25,41.3,40.7,40.89,3167100,30.4568732326501,30.4937906547503,30.0507815895481,30.1910677935288,4289438.18369213,0.0,1.0
2009-11-27,40.88,41.25,40.05,40.19,1044800,30.1836843091088,30.4568732326501,29.5708551022457,29.6742238841262,1415050.05030518,0.0,1.0
2009-11-30,40.92,40.97,40.43,40.96,2129900,30.2132182467889,30.2501356688891,29.8514275102071,30.2427521844691,2884681.37647875,0.0,1.0
2009-12-01,41.67,41.86,40.92,41.11,2288500,30.7669795782916,30.9072657822723,30.2132182467889,30.3535044507696,3099485.10731566,0.0,1.0
2009-12-02,41.54,42.42,41.36,41.55,2332700,30.6709942808312,31.3207409097944,30.5380915612705,30.6783777652512,3159348.44213906,0.0,1.0
2009-12-03,40.99,41.9,40.98,41.71,2363900,30.2649026377292,30.9367997199525,30.2575191533091,30.7965135159718,3201604.91377911,0.0,1.0
2009-12-04,41.0,42.13,40.75,41.6,3487700,30.2722861221492,31.1066198616133,30.0876990116483,30.7152951873514,4723650.51727543,0.0,1.0
2009-12-07,40.32,41.13,40.19,41.13,3863500,29.7702091815867,30.3682714196097,29.6742238841262,30.3682714196097,5232624.30068345,0.0,1.0
2009-12-08,39.17,40.14,39.055,40.06,5344600,28.9211084732825,29.6373064620261,28.8361984024521,29.5782385866658,7238587.76690378,0.0,1.0
2009-12-09,39.37,39.41,38.93,39.27,3530000,29.0687781616833,29.0983120993634,28.7439048472017,28.9949433174829,4780940.54132588,0.0,1.0
2009-12-10,40.1,40.55,39.57,39.57,3014300,29.6077725243459,29.9400293232476,29.216447850084,29.216447850084,4082489.82258318,0.0,1.0
2009-12-11,40.04,40.35,39.93,40.34,1766400,29.5634716178257,29.7923596348468,29.4822532892053,29.7849761504268,2392366.39439038,0.0,1.0
2009-12-14,40.82,40.99,40.28,40.48,2347300,30.1393834025885,30.2649026377292,29.7406752439066,29.8883449323073,3179122.30386806,0.0,1.0
2009-12-15,40.95,41.36,40.51,40.6,2421900,30.235368700049,30.5380915612705,29.9104953855674,29.9769467453477,3280158.61105869,0.0,1.0
2009-12-16,41.58,41.85,41.2,41.23,2886300,30.7005282185113,30.8998822978523,30.4199558105499,30.44210626381,3909129.9389317,0.0,1.0
2009-12-17,41.66,42.07,41.3,41.5,2595600,30.7595960938716,31.0623189550931,30.4937906547503,30.641460343151,3515413.3906701,0.0,1.0
2009-12-18,42.12,42.16,41.64,41.78,3716200,31.0992363771933,31.1287703148734,30.7448291250315,30.848197906912,5033124.99707514,0.0,1.0
2009-12-21,42.66,43.0,42.43,42.77,1971100,31.4979445358752,31.7489830061565,31.3281243942144,31.5791628644956,2669606.77082364,0.0,1.0
2009-12-22,43.04,43.04,42.505,42.85,1646200,31.7785169438366,31.7785169438366,31.3835005273647,31.6382307398559,2229570.62864892,0.0,1.0
2009-12-23,42.94,43.41,42.51,43.28,1717300,31.7046820996363,32.051705867378,31.3871922695747,31.9557205699175,2325866.62652094,0.0,1.0
2009-12-24,43.42,43.55,43.07,43.18,795700,32.059089351798,32.1550746492585,31.8006673970967,31.8818857257171,1077675.46423031,0.0,1.0
2009-12-28,43.47,43.71,43.38,43.59,3183600,32.0960067738982,32.2732103999791,32.0295554141179,32.1846085869386,4311785.35619407,0.0,1.0
2009-12-29,43.18,43.73,43.14,43.73,1918600,31.8818857257171,32.2879773688191,31.852351788037,32.2879773688191,2598502.13104472,0.0,1.0
2009-12-30,43.31,43.4,42.88,43.1,1283500,31.9778710231776,32.0443223829579,31.660381193116,31.8228178503568,1738339.14583336,0.0,1.0
2009-12-31,43.21,43.84,43.1,43.35,2123400,31.9040361789772,32.3691956974395,31.8228178503568,32.0074049608577,2875877.94488708,0.0,1.0
2010-01-04,43.46,43.89,43.28,43.49,2750500,32.0886232894782,32.4061131195397,31.9557205699175,32.1107737427383,3725205.9373702,0.0,1.0
2010-01-05,44.18,44.25,43.4,43.5,2575800,32.6202341677208,32.671918558661,32.0443223829579,32.1181572271583,3488596.78366776,0.0,1.0
2010-01-06,44.41,44.56,43.77,44.24,3215300,32.7900543093816,32.9008065756822,32.3175113064993,32.664535074241,4354719.01487964,0.0,1.0
2010-01-07,44.29,44.57,44.01,44.43,2615000,32.7014524963412,32.9081900601022,32.4947149325801,32.8048212782217,3541688.24803603,0.0,1.0
2010-01-08,44.38,44.57,44.01,44.38,1934600,32.7679038561215,32.9081900601022,32.4947149325801,32.7679038561215,2620172.11650115,0.0,1.0
2010-01-11,43.98,44.9,43.66,44.87,3276000,32.47256447932,33.1518450459634,32.2362929778789,33.1296945927033,4436929.52220499,0.0,1.0
2010-01-12,43.44,43.94,43.01,43.75,2973600,32.0738563206381,32.4430305416399,31.7563664905765,32.3027443376592,4027366.79707837,0.0,1.0
2010-01-13,44.36,44.47,43.61,43.61,2799900,32.7531368872814,32.8343552159018,32.1993755557787,32.1993755557787,3792112.01746695,0.0,1.0
2010-01-14,44.61,44.66,44.04,44.35,4387600,32.9377239977823,32.9746414198825,32.5168653858403,32.7457534028614,5942451.76179078,0.0,1.0
2010-01-15,44.0,45.0,43.8,44.49,3130300,32.4873314481601,33.2256798901638,32.3396617597594,32.8491221847419,4239597.21714233,0.0,1.0
2010-01-19,44.19,44.38,43.77,44.06,1995700,32.6276176521408,32.7679038561215,32.3175113064993,32.5316323546803,2702924.37346291,0.0,1.0
2010-01-20,44.33,44.43,43.78,44.02,3053000,32.7309864340213,32.8048212782217,32.3248947909193,32.5020984170002,4134904.09990593,0.0,1.0
2010-01-21,43.98,44.5,43.78,44.42,3301000,32.47256447932,32.8565056691619,32.3248947909193,32.7974377938016,4470788.87448067,0.0,1.0
2010-01-22,42.18,44.59,42.07,43.83,4021100,31.1435372837135,32.9229570289423,31.0623189550931,32.3618122130195,5446073.65742932,0.0,1.0
2010-01-25,43.2,43.5,42.56,42.56,3857100,31.8966526945572,32.1181572271583,31.4241096916749,31.4241096916749,5223956.30650087,0.0,1.0
2010-01-26,42.54,43.17,42.15,43.17,3730800,31.4093427228348,31.8745022412971,31.1213868304534,31.8745022412971,5052898.85880414,0.0,1.0
2010-01-27,42.66,42.81,41.81,42.58,3584400,31.4979445358752,31.6086968021758,30.8703483601721,31.4388766605149,4854618.49187777,0.0,1.0
2010-01-28,42.32,43.31,41.87,42.74,3739600,31.246906065594,31.9778710231776,30.9146492666924,31.5570124112355,5064817.35080518,0.0,1.0
2010-01-29,42.45,42.81,42.24,42.39,3757100,31.3428913630545,31.6086968021758,31.1878381902337,31.2985904565343,5088518.89739815,0.0,1.0
2010-02-01,43.08,43.15,42.28,42.95,2711800,31.8080508815168,31.859735272457,31.2173721279139,31.7120655840563,3672791.66004745,0.0,1.0
2010-02-02,43.03,43.09,42.28,43.07,2360800,31.7711334594166,31.8154343659368,31.2173721279139,31.8006673970967,3197406.35409692,0.0,1.0
2010-02-03,42.79,43.37,42.66,42.95,3047700,31.5939298333357,32.0221719296978,31.4979445358752,31.7120655840563,4127725.91722348,0.0,1.0
2010-02-04,41.02,42.63,41.0,42.63,3757500,30.2870530909893,31.4757940826151,30.2722861221492,31.4757940826151,5089060.64703456,0.0,1.0
2010-02-05,40.1,41.06,39.46,40.96,7923800,29.6077725243459,30.3165870286694,29.1352295214636,30.2427521844691,10731789.422481,0.0,1.0
2010-02-08,40.67,41.18,40.0,40.03,4943200,30.028631136288,30.4051888417099,29.5339376801456,29.5560881334057,6694942.00676547,0.0,1.0
2010-02-09,41.45,41.63,40.83,41.28,4121300,30.6045429210508,30.7374456406115,30.1467668870086,30.4790236859102,5581781.94135025,0.0,1.0
2010-02-10,41.59,41.92,41.25,41.5,3020500,30.7079117029313,30.9515666887925,30.4568732326501,30.641460343151,4090886.94194755,0.0,1.0
2010-02-11,42.52,42.76,41.26,41.6,2959900,31.3945757539947,31.5717793800756,30.4642567170701,30.7152951873514,4008811.8720313,0.0,1.0
2010-02-12,42.62,42.88,42.03,42.26,2758300,31.4684105981951,31.660381193116,31.0327850174129,31.2026051590738,3735770.05528022,0.0,1.0
2010-02-16,43.36,43.41,42.92,42.92,2839400,32.0147884452778,32.051705867378,31.6899151307962,31.6899151307962,3845609.79406252,0.0,1.0
2010-02-17,43.71,43.81,43.315,43.5,2247900,32.2732103999791,32.3470452441794,31.9815627653876,32.1181572271583,3044497.51921995,0.0,1.0
2010-02-18,43.39,43.83,43.2,43.62,2924700,32.0369388985379,32.3618122130195,31.8966526945572,32.2067590401987,3961137.90402714,0.0,1.0
2010-02-19,43.92,44.28,43.11,43.25,3065200,32.4282635727998,32.6940690119211,31.8302013347769,31.9335701166574,4151427.46381646,0.0,1.0
2010-02-22,43.78,44.08,43.3501,44.08,2535100,32.3248947909193,32.5463993235204,32.0074787957019,32.5463993235204,3433473.75816296,0.0,1.0
2010-02-23,42.81,43.71,42.48,43.71,4557400,31.6086968021758,32.2732103999791,31.3650418163146,32.2732103999791,6172424.48244719,0.0,1.0
2010-02-24,42.62,43.1,41.65,42.87,6001800,31.4684105981951,31.8228178503568,30.7522126094516,31.652997708696,8128682.41952682,0.0,1.0
2010-02-25,42.8,42.92,41.8,42.34,4325600,31.6013133177557,31.6899151307962,30.8629648757521,31.2616730344341,5858480.5681471,0.0,1.0
2010-02-26,42.66,42.96,42.17,42.81,4030100,31.4979445358752,31.7194490684763,31.1361537992935,31.6086968021758,5458263.02424857,0.0,1.0
2010-03-01,42.93,43.31,42.77,42.78,2656600,31.6972986152162,31.9778710231776,31.5791628644956,31.5865463489157,3598030.21022276,0.0,1.0
2010-03-02,42.78,43.2971,42.7,43.07,3801400,31.5865463489157,31.9683463282758,31.5274784735554,31.8006673970967,5148517.66963065,0.0,1.0
2010-03-03,42.98,43.43,42.57,42.81,2697200,31.7342160373164,32.066472836218,31.4314931760949,31.6086968021758,3653017.79831846,0.0,1.0
2010-03-04,42.96,43.15,42.53,42.98,2586900,31.7194490684763,31.859735272457,31.4019592384148,31.7342160373164,3503630.33607817,0.0,1.0
2010-03-05,43.41,43.55,43.05,43.17,1992600,32.051705867378,32.1550746492585,31.7859004282567,31.8745022412971,2698725.81378072,0.0,1.0
2010-03-08,42.45,43.45,42.38,43.25,4482000,31.3428913630545,32.0812398050581,31.2912069721142,31.9335701166574,6070304.67598374,0.0,1.0
2010-03-09,42.89,43.27,42.13,42.22,4712500,31.6677646775361,31.9483370854975,31.1066198616133,31.1730712213936,6382487.9039655,0.0,1.0
2010-03-10,43.11,43.25,42.74,42.86,2098100,31.8302013347769,31.9335701166574,31.5570124112355,31.645614224276,2841612.28038409,0.0,1.0
2010-03-11,43.5,43.5,42.8,43.0,2309100,32.1181572271583,32.1181572271583,31.6013133177557,31.7489830061565,3127385.21359082,0.0,1.0
2010-03-12,43.38,43.8,43.33,43.54,3540100,32.0295554141179,32.3396617597594,31.9926379920177,32.1476911648384,4794619.71964525,0.0,1.0
2010-03-15,43.34,43.57,42.93,43.12,2748300,32.0000214764377,32.1698416180985,31.6972986152162,31.8375848191969,3722226.31436995,0.0,1.0
2010-03-16,44.26,44.44,43.3,43.31,4366600,32.6793020430811,32.8122047626417,31.9704875387576,31.9778710231776,5914009.9058792,0.0,1.0
2010-03-17,44.25,44.29,43.96,44.27,3143500,32.671918558661,32.7014524963412,32.45779751048,32.6866855275011,4257474.95514389,0.0,1.0
2010-03-18,44.01,44.5,43.74,44.25,3211700,32.4947149325801,32.8565056691619,32.2953608532392,32.671918558661,4349843.26815194,0.0,1.0
2010-03-19,44.29,44.42,43.99,43.99,3288400,32.7014524963412,32.7974377938016,32.4799479637401,32.4799479637401,4453723.76093372,0.0,1.0
2010-03-22,44.25,44.46,43.81,43.97,2887300,32.671918558661,32.8269717314818,32.3470452441794,32.4651809949,3910484.31302273,0.0,1.0
2010-03-23,44.57,44.679,44.2,44.3,2728000,32.9081900601022,32.9886700402806,32.6350011365608,32.7088359807612,3694732.5203221,0.0,1.0
2010-03-24,44.47,44.85,43.95,44.56,3220700,32.8343552159018,33.1149276238632,32.4504140260599,32.9008065756822,4362032.63497118,0.0,1.0
2010-03-25,42.46,44.62,42.33,44.55,11561400,31.3502748474745,32.9451074822024,31.254289550014,32.8934230912621,15658460.6160014,0.0,1.0
2010-03-26,41.65,42.81,41.36,42.57,8362100,30.7522126094516,31.6086968021758,30.5380915612705,31.4314931760949,11325411.5865782,0.0,1.0
2010-03-29,42.77,43.0,41.89,41.89,5162100,31.5791628644956,31.7489830061565,30.9294162355324,30.9294162355324,6991414.49529132,0.0,1.0
2010-03-30,42.78,42.87,42.5,42.56,6004900,31.5865463489157,31.652997708696,31.3798087851547,31.4241096916749,8132880.979209,0.0,1.0
2010-03-31,42.61,43.13,42.41,42.6,3150800,31.4610271137751,31.8449683036169,31.3133574253743,31.453643629355,4267361.88600838,0.0,1.0
2010-04-01,42.7,43.29,42.37,42.91,3596900,31.5274784735554,31.9631040543375,31.2838234876942,31.6825316463761,4871548.1680156,0.0,1.0
2010-04-05,43.32,43.44,42.69,42.77,2581900,31.9852545075976,32.0738563206381,31.5200949891353,31.5791628644956,3496858.46562303,0.0,1.0
2010-04-06,42.81,43.19,42.755,43.19,3148600,31.6086968021758,31.8892692101372,31.5680876378656,31.8892692101372,4264382.26300812,0.0,1.0
2010-04-07,41.83,42.67,41.6,42.67,6299000,30.8851153290122,31.5053280202953,30.7152951873514,31.5053280202953,8531202.3993801,0.0,1.0
2010-04-08,42.03,42.07,41.52,42.05,5007100,31.0327850174129,31.0623189550931,30.6562273119911,31.047551986253,6781486.51118212,0.0,1.0
2010-04-09,42.62,42.78,42.02,42.07,4283900,31.4684105981951,31.5865463489157,31.0254015329929,31.0623189550931,5802003.16855126,0.0,1.0
2010-04-12,42.35,42.98,42.2,42.75,3040100,31.2690565188541,31.7342160373164,31.1583042525536,31.5643958956556,4117432.67413168,0.0,1.0
2010-04-13,42.15,42.2925,41.62,42.24,4219000,31.1213868304534,31.2266014834389,30.7300621561914,31.1878381902337,5714104.29004359,0.0,1.0
2010-04-14,42.11,42.28,41.6,42.11,4620100,31.0918528927732,31.2173721279139,30.7152951873514,31.0918528927732,6257343.7379546,0.0,1.0
2010-04-15,42.03,42.23,41.63,41.99,4793500,31.0327850174129,31.1804547058137,30.7374456406115,31.0032510797328,6492192.20533871,0.0,1.0
2010-04-16,41.97,42.19,41.2,41.91,8992800,30.9884841108927,31.1509207681335,30.4199558105499,30.9441832043725,12179615.3257891,0.0,1.0
2010-04-19,41.54,42.08,41.21,41.85,4472400,30.6709942808312,31.0697024395131,30.42733929497,30.8998822978523,6057302.68470987,0.0,1.0
2010-04-20,42.18,42.32,41.67,41.84,2618200,31.1435372837135,31.246906065594,30.7669795782916,30.8924988134323,3546022.24512732,0.0,1.0
2010-04-21,42.02,42.37,41.8,42.37,2950500,31.0254015329929,31.2838234876942,30.8629648757521,31.2838234876942,3996080.75557564,0.0,1.0
2010-04-22,42.17,42.22,41.44,41.63,2068200,31.1361537992935,31.1730712213936,30.5971594366308,30.7374456406115,2801116.49506237,0.0,1.0
2010-04-23,42.37,42.41,41.75,42.15,2741100,31.2838234876942,31.3133574253743,30.8260474536519,31.1213868304534,3712474.82091455,0.0,1.0
2010-04-26,41.86,42.49,41.78,42.38,2479000,30.9072657822723,31.3724253007346,30.848197906912,31.2912069721142,3357493.37165634,0.0,1.0
2010-04-27,41.14,41.75,41.09,41.65,2943900,30.3756549040297,30.8260474536519,30.3387374819295,30.7522126094516,3987141.88657486,0.0,1.0
2010-04-28,40.79,41.47,40.55,41.31,4043900,30.1172329493284,30.6193098898909,29.9400293232476,30.5011741391703,5476953.38670475,0.0,1.0
2010-04-29,41.05,41.4,40.8,40.94,4155000,30.3092035442494,30.5676254989507,30.1246164337485,30.227985215629,5627424.34821786,0.0,1.0
2010-04-30,40.81,41.85,40.81,41.19,3773100,30.1319999181685,30.8998822978523,30.1319999181685,30.4125723261299,5110188.88285459,0.0,1.0
2010-05-03,41.28,41.54,40.93,41.22,3107700,30.4790236859102,30.6709942808312,30.2206017312089,30.43472277939,4208988.36268512,0.0,1.0
2010-05-04,41.01,41.41,40.0,40.92,5001500,30.2796696065692,30.5750089833707,29.5339376801456,30.2132182467889,6773902.01627236,0.0,1.0
2010-05-05,40.88,41.17,40.51,40.52,4261300,30.1836843091088,30.3978053572898,29.9104953855674,29.9178788699875,5771394.31409404,0.0,1.0
2010-05-06,40.03,41.17,38.1,40.75,7400100,29.5560881334057,30.3978053572898,28.1310756403386,30.0876990116483,10022503.7110101,0.0,1.0
2010-05-07,38.86,40.27,38.31,39.78,8435500,28.6922204562614,29.7332917594865,28.2861288131594,29.3715010229048,11424822.6448596,0.0,1.0
2010-05-10,40.86,41.22,39.85,40.35,7397900,30.1689173402687,30.43472277939,29.423185413845,29.7923596348468,10019524.0880098,0.0,1.0
2010-05-11,40.97,41.64,40.65,41.15,3524700,30.2501356688891,30.7448291250315,30.0138641674479,30.3830383884497,4773762.35864344,0.0,1.0
2010-05-12,41.72,41.81,41.07,41.18,2220400,30.8038970003918,30.8703483601721,30.3239705130894,30.4051888417099,3007252.23171671,0.0,1.0
2010-05-13,41.75,42.04,41.58,41.71,2913400,30.8260474536519,31.040168501833,30.7005282185113,30.7965135159718,3945833.47679854,0.0,1.0
2010-05-14,41.18,41.64,40.9,41.51,3928000,30.4051888417099,30.7448291250315,30.1984512779488,30.648843827571,5319981.42955469,0.0,1.0
2010-05-17,41.52,41.62,40.88,41.23,3585200,30.6562273119911,30.7300621561914,30.1836843091088,30.44210626381,4855701.99115058,0.0,1.0
2010-05-18,41.13,42.2,40.97,41.77,2457300,30.3682714196097,31.1583042525536,30.2501356688891,30.840814422492,3328103.45388104,0.0,1.0
2010-05-19,40.49,41.02,39.86,40.93,4030300,29.8957284167273,30.2870530909893,29.430568898265,30.2206017312089,5458533.89906678,0.0,1.0
2010-05-20,39.05,39.8,38.77,39.77,7225800,28.8325066602421,29.3862679917448,28.6257690964811,29.3641175384847,9786436.30694407,0.0,1.0
2010-05-21,40.38,40.38,38.09,38.1,8338800,29.8145100881069,29.8145100881069,28.1236921559186,28.1310756403386,11293854.6702573,0.0,1.0
2010-05-24,39.51,40.54,39.48,40.18,5048700,29.1721469435638,29.9326458388275,29.1499964903037,29.6668403997062,6837828.47336883,0.0,1.0
2010-05-25,39.63,39.68,38.4,38.82,5042600,29.2607487566042,29.2976661787044,28.3525801729397,28.6626865185813,6829566.79141357,0.0,1.0
2010-05-26,39.75,40.51,39.6,39.82,5107000,29.3493505696446,29.9104953855674,29.2385983033441,29.4010349605849,6916788.48287573,0.0,1.0
2010-05-27,40.99,41.02,40.018,40.3,3104900,30.2649026377292,30.2870530909893,29.5472279521016,29.7554422127466,4205196.11523023,0.0,1.0
2010-05-28,40.53,41.26,40.33,40.74,2345400,29.9252623544075,30.4642567170701,29.7775926660068,30.0803155272283,3176548.99309511,0.0,1.0
2010-06-01,39.84,40.96,39.82,40.31,2966700,29.415801929425,30.2427521844691,29.4010349605849,29.7628256971667,4018021.61585028,0.0,1.0
2010-06-02,41.45,41.51,40.14,40.14,4244900,30.6045429210508,30.648843827571,29.6373064620261,29.6373064620261,5749182.57900121,0.0,1.0
2010-06-03,42.48,42.595,41.5705,41.59,3877000,31.3650418163146,31.449951887145,30.6935139083123,30.7079117029313,5250908.3509123,0.0,1.0
2010-06-04,41.51,42.31,41.26,41.67,5088800,30.648843827571,31.239522581174,30.4642567170701,30.7669795782916,6892138.87441904,0.0,1.0
2010-06-07,41.9,42.47,41.48,41.75,5720900,30.9367997199525,31.3576583318945,30.6266933743109,30.8260474536519,7748238.73735729,0.0,1.0
2010-06-08,42.25,42.62,41.59,42.02,6440500,31.1952216746537,31.4684105981951,30.7079117029313,31.0254015329929,8722846.33326045,0.0,1.0
2010-06-09,41.97,42.94,41.81,42.39,3887000,30.9884841108927,31.7046820996363,30.8703483601721,31.2985904565343,5264452.09182259,0.0,1.0
2010-06-10,43.19,43.2,42.36,42.49,4107000,31.8892692101372,31.8966526945572,31.2764400032741,31.3724253007346,5562414.39184855,0.0,1.0
2010-06-11,44.22,44.36,42.72,42.72,5072600,32.6497681054009,32.7531368872814,31.5422454423955,31.5422454423955,6870198.01414439,0.0,1.0
2010-06-14,43.67,44.98,43.57,44.32,4747400,32.2436764622989,33.2109129213237,32.1698416180985,32.7236029496013,6429755.55974235,0.0,1.0
2010-06-15,44.39,44.46,43.77,43.88,3132600,32.7752873405415,32.8269717314818,32.3175113064993,32.3987296351197,4242712.27755169,0.0,1.0
2010-06-16,44.7,44.9499,43.95,44.0,3006900,33.0041753575627,33.1886886332194,32.4504140260599,32.4873314481601,4072467.45430957,0.0,1.0
2010-06-17,44.97,45.0,44.51,44.86,3128800,33.2035294369036,33.2256798901638,32.863889153582,33.1223111082832,4237565.65600579,0.0,1.0
2010-06-18,45.07,45.3,44.87,45.01,6436900,33.277364281104,33.4471844227648,33.1296945927033,33.2330633745838,8717970.58653274,0.0,1.0
2010-06-21,45.12,46.21,44.91,45.61,4048100,33.3142817032042,34.1190815049882,33.1592285303834,33.676072439786,5482641.75788705,0.0,1.0
2010-06-22,44.37,45.46,44.29,45.15,3624000,32.7605203717015,33.5653201734854,32.7014524963412,33.3364321564643,4908251.70588243,0.0,1.0
2010-06-23,44.71,45.2,43.85,44.41,4913100,33.0115588419827,33.3733495785645,32.3765791818596,32.7900543093816,6654175.34662555,0.0,1.0
2010-06-24,43.54,44.75,43.5,44.52,4295600,32.1476911648384,33.0410927796628,32.1181572271583,32.871272638002,5817849.34541629,0.0,1.0
2010-06-25,43.98,44.45,43.51,43.69,3421700,32.47256447932,32.8195882470618,32.1255407115783,32.258443431139,4634261.82726765,0.0,1.0
2010-06-28,45.33,45.72,44.19,44.2,4765400,33.469334876025,33.7572907684064,32.6276176521408,32.6350011365608,6454134.29338083,0.0,1.0
2010-06-29,44.51,44.92,44.13,44.84,6408900,32.863889153582,33.1666120148035,32.5833167456206,33.1075441394432,8680048.11198397,0.0,1.0
2010-06-30,44.5,45.22,44.23,44.43,5082800,32.8565056691619,33.3881165474046,32.6571515898209,32.8048212782217,6884012.62987287,0.0,1.0
2010-07-01,44.09,44.78,43.26,44.33,6245800,32.5537828079404,33.063243232923,31.9409536010774,32.7309864340213,8459149.69773746,0.0,1.0
2010-07-02,43.7,44.42,43.37,44.29,3370700,32.265826915559,32.7974377938016,32.0221719296978,32.7014524963412,4565188.74862526,0.0,1.0
2010-07-06,45.11,45.35,44.1,44.34,5759500,33.3068982187841,33.484101844865,32.5611662923605,32.7383699184414,7800517.57727095,0.0,1.0
2010-07-07,46.88,46.91,45.18,45.43,5949600,34.6137749611306,34.6359254143907,33.3585826097244,33.5431697202253,8057984.0919752,0.0,1.0
2010-07-08,46.39,47.21,45.99,47.14,4222700,34.2519842245488,34.8574299469918,33.9566448477474,34.8057455560515,5719115.4741804,0.0,1.0
2010-07-09,46.01,46.82,45.81,46.31,3528000,33.9714118165874,34.5694740546104,33.8237421281867,34.1929163491885,4778231.79314383,0.0,1.0
2010-07-12,45.32,45.95,45.08,45.73,3608000,33.4619513916049,33.9271109100672,33.284747765524,33.7646742528264,4886581.720426,0.0,1.0
2010-07-13,45.6,45.9699,45.24,45.83,3408800,33.6686889553659,33.9418040440631,33.4028835162446,33.8385090970268,4616790.4014934,0.0,1.0
2010-07-14,45.78,45.935,45.25,45.85,2765200,33.8015916749266,33.9160356834372,33.4102670006647,33.8532760658668,3745115.23650831,0.0,1.0
2010-07-15,45.55,45.88,45.07,45.64,2334300,33.6317715332657,33.875426519127,33.277364281104,33.6982228930461,3161515.44068471,0.0,1.0
2010-07-16,44.19,45.43,44.02,45.3,3613300,32.6276176521408,33.5431697202253,32.5020984170002,33.4471844227648,4893759.90310845,0.0,1.0
2010-07-19,44.13,44.36,43.74,44.3,2042700,32.5833167456206,32.7531368872814,32.2953608532392,32.7088359807612,2766579.95574118,0.0,1.0
2010-07-20,46.58,46.75,44.62,44.63,8159800,34.3922704285295,34.5177896636701,32.9451074822024,32.9524909666224,11051421.7079634,0.0,1.0
2010-07-21,45.62,46.75,45.19,46.73,5728400,33.683455924206,34.5177896636701,33.3659660941444,34.50302269483,7758396.54304,0.0,1.0
2010-07-22,46.39,46.5,45.84,46.14,2892200,34.2519842245488,34.3332025531692,33.8458925814468,34.0673971140479,3917120.74606876,0.0,1.0
2010-07-23,46.77,46.7701,45.72,46.36,2764300,34.5325566325102,34.5326304673544,33.7572907684064,34.2298337712887,3743896.29982638,0.0,1.0
2010-07-26,46.3,46.92,45.97,46.92,3661900,34.1855328647685,34.6433088988107,33.9418778789073,34.6433088988107,4959582.48393236,0.0,1.0
2010-07-27,45.61,46.61,45.25,46.56,3350400,33.676072439786,34.4144208817896,33.4102670006647,34.3775034596894,4537694.9545774,0.0,1.0
2010-07-28,45.71,46.16,45.41,45.52,2388500,33.7499072839863,34.082164082888,33.5284027513852,33.6096210800056,3234922.51641838,0.0,1.0
2010-07-29,45.53,46.28,45.33,45.93,4301100,33.6170045644257,34.1707658959284,33.469334876025,33.9123439412271,5825298.40291693,0.0,1.0
2010-07-30,46.24,46.41,44.73,45.07,3465800,34.1412319582483,34.2667511933889,33.0263258108228,33.277364281104,4693989.72468194,0.0,1.0
2010-08-02,46.69,47.09,46.1,46.81,4463100,34.4734887571499,34.7688281339514,34.0378631763678,34.5620905701903,6044707.00566333,0.0,1.0
2010-08-03,46.46,46.81,45.96,46.61,3007300,34.3036686154891,34.5620905701903,33.9344943944872,34.4144208817896,4073009.20394598,0.0,1.0
2010-08-04,46.94,47.04,46.4,46.45,3800500,34.6580758676508,34.7319107118512,34.2593677089688,34.296285131069,5147298.73294873,0.0,1.0
2010-08-05,46.96,47.06,46.42,46.77,2516200,34.6728428364909,34.7466776806912,34.2741346778089,34.5325566325102,3407876.08784254,0.0,1.0
2010-08-06,46.75,47.42,46.13,46.66,3159700,34.5177896636701,35.0124831198126,34.0600136296279,34.4513383038898,4279415.81541853,0.0,1.0
2010-08-09,46.75,47.27,46.52,46.99,1816700,34.5177896636701,34.901730853512,34.3479695220093,34.694993289751,2460491.41116905,0.0,1.0
2010-08-10,46.67,46.92,46.07,46.45,2431900,34.4587217883098,34.6433088988107,34.0157127231076,34.296285131069,3293702.35196896,0.0,1.0
2010-08-11,45.22,45.91,45.17,45.9,5093500,33.3881165474046,33.8975769723871,33.3511991253044,33.890193487967,6898504.43264684,0.0,1.0
2010-08-12,45.89,46.11,44.27,44.51,4635100,33.882810003547,34.0452466607878,32.6866855275011,32.863889153582,6277659.34932,0.0,1.0
2010-08-13,45.76,46.06,45.53,45.8,1789100,33.7868247060865,34.0083292386876,33.6170045644257,33.8163586437667,2423110.6862567,0.0,1.0
2010-08-16,46.04,46.06,45.14,45.41,1730000,33.9935622698475,34.0083292386876,33.3290486720443,33.5284027513852,2343067.17747699,0.0,1.0
2010-08-17,47.41,47.46,46.0,46.25,3669400,35.0050996353925,35.0420170574927,33.9640283321674,34.1486154426683,4969740.28961507,0.0,1.0
2010-08-18,48.02,48.33,47.01,47.47,4249900,35.4554921850147,35.6843802020359,34.7097602585911,35.0494005419127,5755954.44945635,0.0,1.0
2010-08-19,47.49,47.98,47.162,47.8,3815800,35.0641675107528,35.4259582473346,34.8219892217756,35.2930555277739,5168020.65654145,0.0,1.0
2010-08-20,47.43,47.76,46.74,47.51,2632800,35.0198666042326,35.2635215900938,34.5104061792501,35.0789344795929,3565796.10685631,0.0,1.0
2010-08-23,46.94,47.72,46.91,47.46,1972600,34.6580758676508,35.2339876524136,34.6359254143907,35.0420170574927,2671638.33196018,0.0,1.0
2010-08-24,46.22,46.76,46.02,46.36,3480200,34.1264649894082,34.5251731480902,33.9787953010075,34.2298337712887,4713492.71159273,0.0,1.0
2010-08-25,47.16,47.26,45.78,45.79,3050400,34.8205125248916,34.894347369092,33.8015916749266,33.8089751593466,4131382.72726926,0.0,1.0
2010-08-26,47.1,47.86,46.95,47.25,3057100,34.7762116183714,35.3373564342942,34.6654593520708,34.8869638846719,4140457.03367914,0.0,1.0
2010-08-27,47.36,47.67,46.54,47.46,2376600,34.9681822132923,35.1970702303135,34.3627364908494,35.0420170574927,3218805.46473516,0.0,1.0
2010-08-30,46.46,47.34,46.46,47.2,1876600,34.3036686154891,34.9534152444523,34.3036686154891,34.8500464625718,2541618.41922157,0.0,1.0
2010-08-31,46.86,47.04,46.08,46.12,2600600,34.5990079922905,34.7319107118512,34.0230962075277,34.0526301452078,3522185.26112524,0.0,1.0
2010-09-01,47.25,47.6,47.04,47.32,3516600,34.8869638846719,35.1453858393732,34.7319107118512,34.9386482756122,4762791.92850612,0.0,1.0
2010-09-02,47.84,47.85,47.22,47.22,2298400,35.3225894654541,35.3299729498741,34.8648134314118,34.8648134314118,3112893.41081683,0.0,1.0
2010-09-03,48.22,48.3499,47.64,48.17,2833100,35.6031618734155,35.6990733360317,35.1749197770534,35.5662444513153,3837077.23728905,0.0,1.0
2010-09-07,48.37,48.52,47.73,48.2,2557500,35.713914139716,35.8246664060166,35.2413711368337,35.5883949045754,3463811.73780197,0.0,1.0
2010-09-08,49.36,49.62,48.2545,48.41,4380200,36.4448790972996,36.6368496922206,35.6286348946646,35.7434480773962,5932429.39351718,0.0,1.0
2010-09-09,49.09,49.95,48.71,49.9,2177400,36.2455250179586,36.8805046780818,35.9649526099973,36.8435872559816,2949014.14580255,0.0,1.0
2010-09-10,49.07,49.28,48.65,49.11,1902300,36.2307580491186,36.3858112219393,35.920651703477,36.2602919867987,2576425.83336097,0.0,1.0
2010-09-13,49.0,49.55,48.99,49.36,2643800,36.1790736581783,36.5851653012803,36.1716901737583,36.4448790972996,3580694.22185761,0.0,1.0
2010-09-14,48.73,49.22,48.65,48.88,2959600,35.9797195788373,36.3415103154191,35.920651703477,36.0904718451379,4008405.55980399,0.0,1.0
2010-09-15,48.88,49.175,48.38,48.67,2461800,36.0904718451379,36.3082846355289,35.721297624136,35.9354186723171,3334198.13729067,0.0,1.0
2010-09-16,48.36,49.05,48.35,48.84,2167100,35.706530655296,36.2159910802785,35.6991471708759,36.0609379074577,2935064.09266496,0.0,1.0
2010-09-17,49.27,49.29,48.62,48.73,4652700,36.3784277375193,36.3931947063594,35.8985012502169,35.9797195788373,6301496.33332208,0.0,1.0
2010-09-20,50.07,50.18,49.31,49.5,2898400,36.9691064911222,37.0503248197426,36.4079616751994,36.5482478791801,3925517.86543313,0.0,1.0
2010-09-21,50.48,51.02,49.93,50.1,2990900,37.2718293523437,37.6705375110257,36.8657377092417,36.9912569443823,4050797.46885314,0.0,1.0
2010-09-22,50.5,50.88,50.23,50.51,3362700,37.2865963211838,37.5671687291452,37.0872422418428,37.2939798056038,4554353.75589703,0.0,1.0
2010-09-23,50.58,50.85,49.84,50.04,3174400,37.3456641965441,37.545018275885,36.7992863494614,36.9469560378621,4299325.11455662,0.0,1.0
2010-09-24,51.69,51.76,50.84,51.12,2466500,38.1652309671681,38.2169153581083,37.537634791465,37.744372355226,3340563.6955185,0.0,1.0
2010-09-27,51.82,52.09,51.21,51.63,3329200,38.2612162646286,38.4605703439696,37.8108237150064,38.1209300606479,4508982.22384763,0.0,1.0
2010-09-28,52.11,52.22,51.21,51.85,2479300,38.4753373128096,38.55655564143,37.8108237150064,38.2833667178887,3357899.68388365,0.0,1.0
2010-09-29,51.79,52.2,51.5501,51.81,3816400,38.2390658113685,38.54178867259,38.0619360201318,38.2538327802085,5168833.28099606,0.0,1.0
2010-09-30,51.26,52.32,51.24,52.1,3634100,37.8477411371065,38.6303904856304,37.8329741682665,38.4679538283896,4921930.88420181,0.0,1.0
2010-10-01,51.62,51.73,51.15,51.45,3002200,38.1135465762278,38.1947649048482,37.7665228084861,37.9880273410872,4066101.89608175,0.0,1.0
2010-10-04,51.06,51.84,50.855,51.59,2930300,37.7000714487058,38.2759832334686,37.5487100180951,38.0913961229677,3968722.39893689,0.0,1.0
2010-10-05,51.88,52.34,51.39,51.43,2522800,38.3055171711488,38.6451574544705,37.943726434567,37.9732603722471,3416814.95684332,0.0,1.0
2010-10-06,50.75,52.05,50.31,51.94,3685500,37.4711834316847,38.4310364062894,37.1463101172031,38.349818077669,4991545.7124806,0.0,1.0
2010-10-07,50.41,51.63,50.31,51.03,3782400,37.2201449614034,38.1209300606479,37.1463101172031,37.6779209954457,5122784.56190114,0.0,1.0
2010-10-08,50.37,50.56,50.13,50.53,2161800,37.1906110237233,37.330897227704,37.0134073976424,37.3087467744439,2927885.90998252,0.0,1.0
2010-10-11,50.01,50.46,49.86,50.36,2055200,36.924805584602,37.2570623835036,36.8140533183014,37.1832275393033,2783509.63187902,0.0,1.0
2010-10-12,50.62,50.85,49.38,49.8,3888700,37.3751981342242,37.545018275885,36.4596460661397,36.7697524117812,5266754.52777733,0.0,1.0
2010-10-13,50.76,51.17,50.65,50.92,4293400,37.4785669161047,37.7812897773262,37.3973485874843,37.5967026668253,5814869.72241602,0.0,1.0
2010-10-14,51.38,51.57,50.73,50.73,3536100,37.936342950147,38.0766291541277,37.4564164628446,37.4564164628446,4789202.22328115,0.0,1.0
2010-10-15,50.81,51.87,50.38,51.79,3338400,37.5154843382049,38.2981336867287,37.1979945081433,38.2390658113685,4521442.46548508,0.0,1.0
2010-10-18,50.49,50.87,50.28,50.74,1889300,37.2792128367637,37.5597852447251,37.124159663943,37.4637999472646,2558818.97017762,0.0,1.0
2010-10-19,49.79,50.35,49.47,50.06,2137900,36.7623689273612,37.1758440548832,36.52609742592,36.9617230067022,2895516.36920697,0.0,1.0
2010-10-20,50.45,50.84,49.8201,49.95,2106100,37.2496788990836,37.537634791465,36.7845932154655,36.8805046780818,2852447.27311231,0.0,1.0
2010-10-21,50.02,50.81,49.4,50.81,2899600,36.932189069022,37.5154843382049,36.4744130349798,37.5154843382049,3927143.11434236,0.0,1.0
2010-10-22,50.22,50.35,49.9,50.11,1896400,37.0798587574227,37.1758440548832,36.8435872559816,36.9986404288023,2568435.02622391,0.0,1.0
2010-10-25,50.81,51.025,50.44,50.5,1895700,37.5154843382049,37.6742292532357,37.2422954146635,37.2865963211838,2567486.96436019,0.0,1.0
2010-10-26,50.84,50.98,50.29,50.57,1928600,37.537634791465,37.6410035733455,37.131543148363,37.338280712124,2612045.87195499,0.0,1.0
2010-10-27,50.7,50.83,50.17,50.55,2658400,37.4342660095845,37.530251307045,37.0429413353226,37.3235137432839,3600468.08358661,0.0,1.0
2010-10-28,51.74,51.91,50.93,50.93,2616600,38.2021483892683,38.3276676244089,37.6040861512453,37.6040861512453,3543855.24658167,0.0,1.0
2010-10-29,51.61,51.8838,51.155,51.53,2203700,38.1061630918078,38.3083228952284,37.7702145506961,38.0470952164475,2984634.18439656,0.0,1.0
2010-11-01,51.79,51.85,51.335,51.79,1803200,38.2390658113685,38.2833667178887,37.9031172702568,38.2390658113685,2442207.36094018,0.0,1.0
2010-11-02,51.88,52.25,51.6,52.18,2147200,38.3055171711488,38.5787060946901,38.0987796073878,38.5270217037499,2908112.04825352,0.0,1.0
2010-11-03,52.13,52.18,51.5,52.08,2327400,38.4901042816497,38.5270217037499,38.0249447631874,38.4531868595495,3152170.25945662,0.0,1.0
2010-11-04,52.41,52.61,51.96,52.55,2944300,38.6968418454107,38.8445115338114,38.3645850465091,38.8002106272912,3987683.63621128,0.0,1.0
2010-11-05,51.92,52.49,50.0,52.08,5325900,38.3350511088289,38.755909720771,36.9174221001819,38.4531868595495,7213260.97140157,0.0,1.0
2010-11-08,52.37,52.42,51.55,51.94,3017700,38.6673079077306,38.7042253298308,38.0618621852876,38.349818077669,4087094.69449266,0.0,1.0
2010-11-09,52.19,53.08,52.07,52.9,4204300,38.5344051881699,39.1915353015532,38.4458033751295,39.0586325819925,5694194.9909055,0.0,1.0
2010-11-10,53.11,53.52,52.25,52.3,3343200,39.2136857548133,39.5164086160348,38.5787060946901,38.6156235167903,4527943.46112201,0.0,1.0
2010-11-11,53.14,53.215,52.62,52.9,2576600,39.2358362080734,39.2912123412236,38.8518950182315,39.0586325819925,3489680.28294058,0.0,1.0
2010-11-12,52.36,53.01,52.1,52.87,2153400,38.6599244233105,39.1398509106129,38.4679538283896,39.0364821287324,2916509.16761789,0.0,1.0
2010-11-15,51.46,52.49,51.3,52.4,2541200,37.9954108255073,38.755909720771,37.8772750747867,38.6894583609907,3441735.44011822,0.0,1.0
2010-11-16,50.54,51.18,50.36,51.12,2302200,37.3161302588639,37.7886732617462,37.1832275393033,37.744372355226,3118040.03236273,0.0,1.0
2010-11-17,51.04,51.21,50.5,50.59,1985800,37.6853044798657,37.8108237150064,37.2865963211838,37.3530476809641,2689516.06996174,0.0,1.0
2010-11-18,51.59,51.8599,51.41,51.53,1894400,38.0913961229677,38.2906763674645,37.9584934034071,38.0470952164475,2565726.27804186,0.0,1.0
2010-11-19,51.94,52.16,51.14,51.52,3328000,38.349818077669,38.5122547349098,37.7591393240661,38.0397117320275,4507356.9749384,0.0,1.0
2010-11-22,51.83,51.94,51.11,51.72,3490100,38.2685997490486,38.349818077669,37.736988870806,38.1873814204282,4726901.0150939,0.0,1.0
2010-11-23,51.15,51.56,50.77,51.13,3091100,37.7665228084861,38.0692456697076,37.4859504005248,37.7517558396461,4186505.75277406,0.0,1.0
2010-11-24,52.04,52.135,51.16,51.38,1957300,38.4236529218694,38.4937960238597,37.7739062929062,37.936342950147,2650916.40836746,0.0,1.0
2010-11-26,51.77,52.1,51.51,51.6,582700,38.2242988425284,38.4679538283896,38.0323282476074,38.0987796073878,789193.782841527,0.0,1.0
2010-11-29,50.82,51.54,50.5,51.52,2482400,37.5228678226249,38.0544787008675,37.2865963211838,38.0397117320275,3362098.24356583,0.0,1.0
2010-11-30,50.57,51.0,50.15,50.35,2829100,37.338280712124,37.6557705421856,37.0281743664825,37.1758440548832,3831659.74092495,0.0,1.0
2010-12-01,51.03,51.49,51.01,51.49,2814400,37.6779209954457,38.0175612787674,37.6631540266056,38.0175612787674,3811750.44178685,0.0,1.0
2010-12-02,51.81,52.13,51.25,51.5,2359000,38.2538327802085,38.4901042816497,37.8403576526865,38.0249447631874,3194968.48073308,0.0,1.0
2010-12-03,51.58,52.48,51.38,51.72,1976500,38.0840126385477,38.748526236351,37.936342950147,38.1873814204282,2676920.39091519,0.0,1.0
2010-12-06,51.77,51.85,51.21,51.56,1891800,38.2242988425284,38.2833667178887,37.8108237150064,38.0692456697076,2562204.90540519,0.0,1.0
2010-12-07,51.76,52.37,51.64,52.25,2738700,38.2169153581083,38.6673079077306,38.1283135450679,38.5787060946901,3709224.32309609,0.0,1.0
2010-12-08,51.07,51.985,50.8,51.7,2338800,37.7074549331258,38.3830437575592,37.5081008537849,38.1726144515881,3167610.12409433,0.0,1.0
2010-12-09,50.85,51.35,50.37,51.35,2269900,37.545018275885,37.9141924968869,37.1906110237233,37.9141924968869,3074293.74922256,0.0,1.0
2010-12-10,50.46,51.0,50.41,51.0,2204700,37.2570623835036,37.6557705421856,37.2201449614034,37.6557705421856,2985988.55848759,0.0,1.0
2010-12-13,50.01,50.83,50.01,50.64,3082900,36.924805584602,37.530251307045,36.924805584602,37.3899651030643,4175399.88522764,0.0,1.0
2010-12-14,50.44,50.77,50.1101,50.16,2537800,37.2422954146635,37.4859504005248,36.9987142636465,37.0355578509025,3437130.56820874,0.0,1.0
2010-12-15,50.13,50.55,50.05,50.39,2225400,37.0134073976424,37.3235137432839,36.9543395222821,37.2053779925634,3014024.10217185,0.0,1.0
2010-12-16,49.99,50.18,48.83,50.11,4905700,36.9100386157619,37.0503248197426,36.0535544230377,36.9986404288023,6644152.97835195,0.0,1.0
2010-12-17,49.61,49.94,49.51,49.94,3097600,36.6294662078005,36.8731211936617,36.5556313636002,36.8731211936617,4195309.18436574,0.0,1.0
2010-12-20,51.05,51.18,49.75,49.77,3022100,37.6926879642858,37.7886732617462,36.732834989681,36.7476019585211,4093053.94049318,0.0,1.0
2010-12-21,50.72,51.26,50.59,51.11,2624700,37.4490329784246,37.8477411371065,37.3530476809641,37.736988870806,3554825.67671899,0.0,1.0
2010-12-22,50.79,51.0,50.62,50.83,1408800,37.5007173693648,37.6557705421856,37.3751981342242,37.530251307045,1908042.21943907,0.0,1.0
2010-12-23,50.53,50.79,50.4,50.63,1063500,37.3087467744439,37.5007173693648,37.2127614769834,37.3825816186442,1440376.84580739,0.0,1.0
2010-12-27,50.84,50.9,50.42,50.73,912400,37.537634791465,37.5819356979852,37.2275284458235,37.4564164628446,1235730.92065318,0.0,1.0
2010-12-28,50.93,51.05,50.67,50.87,1088400,37.6040861512453,37.6926879642858,37.4121155563244,37.5597852447251,1474100.76067396,0.0,1.0
2010-12-29,51.18,51.28,50.61,50.99,1407600,37.7886732617462,37.8625081059466,37.3678146498042,37.6483870577655,1906416.97052984,0.0,1.0
2010-12-30,51.47,51.54,51.04,51.08,1227100,38.0027943099273,38.0544787008675,37.6853044798657,37.7148384175459,1661952.44709943,0.0,1.0
2010-12-31,51.64,51.73,51.25,51.48,1510900,38.1283135450679,38.1947649048482,37.8403576526865,38.0101777943473,2046323.81413294,0.0,1.0
2011-01-03,51.63,52.15,51.46,51.91,2413800,38.1209300606479,38.5048712504898,37.9954108255073,38.3276676244089,3269188.18092136,0.0,1.0
2011-01-04,51.47,52.19,51.35,51.63,2932100,38.0027943099273,38.5344051881699,37.9141924968869,38.1209300606479,3971160.27230074,0.0,1.0
2011-01-05,50.76,51.4,50.74,51.22,3414100,37.4785669161047,37.951109918987,37.4637999472646,37.8182071994264,4623968.58417584,0.0,1.0
2011-01-06,50.62,51.175,50.48,50.79,2880000,37.3751981342242,37.7849815195362,37.2718293523437,37.5007173693648,3900597.38215823,0.0,1.0
2011-01-07,50.5,51.09,50.42,50.96,3571200,37.2865963211838,37.7222219019659,37.2275284458235,37.6262366045054,4836740.7538762,0.0,1.0
2011-01-10,50.41,50.68,50.07,50.26,2706300,37.2201449614034,37.4194990407444,36.9691064911222,37.1093926951029,3665342.60254681,0.0,1.0
2011-01-11,50.47,50.8,50.22,50.55,3395900,37.2644458679237,37.5081008537849,37.0798587574227,37.3235137432839,4599318.97571914,0.0,1.0
2011-01-12,50.7,50.84,50.5175,50.67,2359300,37.4342660095845,37.537634791465,37.2995174189188,37.4121155563244,3195374.79296038,0.0,1.0
2011-01-13,50.75,51.56,50.62,50.87,2899700,37.4711834316847,38.0692456697076,37.3751981342242,37.5597852447251,3927278.55175146,0.0,1.0
2011-01-14,49.85,50.83,49.77,50.58,2748800,36.8066698338814,37.530251307045,36.7476019585211,37.3456641965441,3722903.50141546,0.0,1.0
2011-01-18,49.49,50.22,49.33,49.92,3676400,36.5408643947601,37.0798587574227,36.4227286440395,36.8583542248217,4979220.90825226,0.0,1.0
2011-01-19,49.18,49.37,48.78,49.2,3377000,36.311976377739,36.4522625817197,36.0166370009375,36.326743346579,4573721.30539872,0.0,1.0
2011-01-20,50.32,50.5299,48.938,49.05,3968100,37.1536936016231,37.3086729395997,36.1332960547741,36.2159910802785,5374291.83060488,0.0,1.0
2011-01-21,50.52,50.97,50.38,50.64,2847200,37.3013632900238,37.6336200889255,37.1979945081433,37.3899651030643,3856173.91197254,0.0,1.0
2011-01-24,51.01,51.01,50.34,50.47,2027900,37.6631540266056,37.6631540266056,37.1684605704632,37.2644458679237,2746535.21919398,0.0,1.0
2011-01-25,51.37,51.84,50.26,50.86,5074300,37.9289594657269,38.2759832334686,37.1093926951029,37.5524017603051,6872500.45009914,0.0,1.0
2011-01-26,51.94,52.24,51.4,51.78,3728500,38.349818077669,38.5713226102701,37.951109918987,38.2316823269484,5049783.79839478,0.0,1.0
2011-01-27,52.0,52.16,51.56,52.05,2179900,38.3941189841892,38.5122547349098,38.0692456697076,38.4310364062894,2952400.08103011,0.0,1.0
2011-01-28,51.32,52.48,51.17,51.96,2253000,37.8920420436268,38.748526236351,37.7812897773262,38.3645850465091,3051404.82708419,0.0,1.0
2011-01-31,50.86,51.54,50.73,51.27,2014700,37.5524017603051,38.0544787008675,37.4564164628446,37.8551246215266,2728657.48119242,0.0,1.0
2011-02-01,51.78,51.9,51.05,51.08,1976100,38.2316823269484,38.3202841399889,37.6926879642858,37.7148384175459,2676378.64127878,0.0,1.0
2011-02-02,51.91,52.11,51.61,51.61,1849000,38.3276676244089,38.4753373128096,38.1061630918078,38.1061630918078,2504237.69430922,0.0,1.0
2011-02-03,52.68,52.78,51.61,51.76,2182300,38.8961959247517,38.9700307689521,38.1061630918078,38.2169153581083,2955650.57884858,0.0,1.0
2011-02-04,53.59,53.8,52.709,52.74,3106600,39.568093006975,39.7231461797958,38.9176080295698,38.9404968312719,4207498.55118498,0.0,1.0
2011-02-07,53.66,54.19,53.53,53.96,2418200,39.6197773979153,40.0111020721772,39.5237921004548,39.8412819305164,3275147.42692188,0.0,1.0
2011-02-08,54.28,54.3,53.66,53.66,1968000,40.0775534319575,40.0923204007976,39.6197773979153,39.6197773979153,2665408.21114146,0.0,1.0
2011-02-09,54.59,54.74,54.14,54.3,1985500,40.3064414489787,40.4171937152792,39.974184650077,40.0923204007976,2689109.75773443,0.0,1.0
2011-02-10,55.0,55.08,54.26,54.43,1950800,40.6091643102001,40.6682321855604,40.0627864631174,40.1883056982581,2642112.97677579,0.0,1.0
2011-02-11,56.73,56.75,54.78,54.9,3888100,41.8865071148664,41.9012740837065,40.4467276529593,40.5353294659998,5265941.90332271,0.0,1.0
2011-02-14,56.01,56.8399,55.87,56.63,2917700,41.3548962366238,41.9676516086426,41.2515274547433,41.8126722706661,3951657.28538995,0.0,1.0
2011-02-15,55.81,56.21,55.5,55.93,2203700,41.2072265482231,41.5025659250245,40.978338531202,41.2958283612635,2984634.18439656,0.0,1.0
2011-02-16,55.62,56.48,55.4301,56.06,2106500,41.0669403442424,41.7019200043655,40.9267279751059,41.391813658724,2852989.02274872,0.0,1.0
2011-02-17,54.65,55.78,54.44,55.58,2899200,40.3507423554989,41.185076094963,40.1956891826781,41.0374064065622,3926601.36470595,0.0,1.0
2011-02-18,54.26,54.91,53.51,54.76,4283400,40.0627864631174,40.5427129504198,39.5090251316147,40.4319606841193,5801325.98150575,0.0,1.0
2011-02-22,52.98,54.59,52.75,53.81,3503800,39.1177004573528,40.3064414489787,38.947880315692,39.7305296642158,4745455.94014097,0.0,1.0
2011-02-23,51.85,53.76,51.32,53.0,5550700,38.2833667178887,39.6936122421156,37.8920420436268,39.1324674261929,7517724.26706447,0.0,1.0
2011-02-24,52.85,52.935,51.85,52.0,3610400,39.0217151598923,39.0844747774626,38.2833667178887,38.3941189841892,4889832.21824447,0.0,1.0
2011-02-25,53.76,53.8,52.63,52.99,3290800,39.6936122421156,39.7231461797958,38.8592785026515,39.1250839417728,4456974.25875219,0.0,1.0
2011-02-28,53.96,54.0,53.41,53.86,3104100,39.8412819305164,39.8708158681965,39.4351902874144,39.767447086316,4204112.61595741,0.0,1.0
2011-03-01,52.72,54.1199,52.7,53.99,3086800,38.9257298624318,39.9593438463927,38.9109628935918,39.8634323837765,4180681.94418265,0.0,1.0
2011-03-02,52.28,53.12,51.82,52.71,2786600,38.6008565479502,39.2210692392333,38.2612162646286,38.9183463780118,3774098.8420563,0.0,1.0
2011-03-03,53.33,53.45,52.6612,52.68,2273400,39.3761224120541,39.4647242250945,38.882314974042,38.8961959247517,3079034.05854115,0.0,1.0
2011-03-04,53.07,53.33,52.65,53.26,1639800,39.1841518171331,39.3761224120541,38.8740454714916,39.3244380211138,2220902.63446634,0.0,1.0
2011-03-07,53.08,53.72,53.06,53.11,3380100,39.1915353015532,39.6640783044355,39.1767683327131,39.2136857548133,4577919.86508091,0.0,1.0
2011-03-08,52.12,52.56,50.88,52.22,5050900,38.4827207972297,38.8075941117113,37.5671687291452,38.55655564143,6840808.09636909,0.0,1.0
2011-03-09,52.19,52.39,51.67,52.11,2198300,38.5344051881699,38.6820748765706,38.150463998328,38.4753373128096,2977320.56430501,0.0,1.0
2011-03-10,50.78,51.58,50.57,51.58,3666600,37.4933338849448,38.0840126385477,37.338280712124,38.0840126385477,4965948.04216019,0.0,1.0
2011-03-11,50.81,50.9,50.4,50.45,5496900,37.5154843382049,37.5819356979852,37.2127614769834,37.2496788990836,7444858.94096721,0.0,1.0
2011-03-14,50.22,50.51,49.57,50.42,2740700,37.0798587574227,37.2939798056038,36.5999322701204,37.2275284458235,3711933.07127815,0.0,1.0
2011-03-15,50.02,50.18,49.0,49.2,3447400,36.932189069022,37.0503248197426,36.1790736581783,36.326743346579,4669069.24140704,0.0,1.0
2011-03-16,50.44,51.22,50.04,50.04,4510500,37.2422954146635,37.8182071994264,36.9469560378621,36.9469560378621,6108904.33757802,0.0,1.0
2011-03-17,51.04,51.24,50.52,51.02,2063300,37.6853044798657,37.8329741682665,37.3013632900238,37.6705375110257,2794480.06201635,0.0,1.0
2011-03-18,50.62,51.81,50.37,51.735,2442400,37.3751981342242,38.2538327802085,37.1906110237233,38.1984566470583,3307923.27992474,0.0,1.0
2011-03-21,46.61,47.41,45.85,46.65,21980500,34.4144208817896,35.0050996353925,33.8532760658668,34.4439548194698,29769819.7078226,0.0,1.0
2011-03-22,48.72,48.76,46.97,47.04,9738800,35.9723360944173,36.0018700320974,34.6802263209109,34.7319107118512,13189978.3976953,0.0,1.0
2011-03-23,49.47,49.875,48.43,48.6,6399400,36.52609742592,36.8251285449315,35.7582150462362,35.8837342813769,8667181.55811923,0.0,1.0
2011-03-24,49.07,50.71,48.98,49.95,7268200,36.2307580491186,37.4416494940045,36.1643066893382,36.8805046780818,9843861.76840361,0.0,1.0
2011-03-25,49.64,49.73,48.87,48.97,4237400,36.6516166610606,36.718068020841,36.0830883607178,36.1569232049182,5739024.7733185,0.0,1.0
2011-03-28,50.0,50.47,49.64,50.37,2932600,36.9174221001819,37.2644458679237,36.6516166610606,37.1906110237233,3971837.45934626,0.0,1.0
2011-03-29,50.51,50.59,49.46,49.86,3448100,37.2939798056038,37.3530476809641,36.5187139415,36.8140533183014,4670017.30327076,0.0,1.0
2011-03-30,51.74,51.79,50.705,50.72,4399100,38.2021483892683,38.2390658113685,37.4379577517945,37.4490329784246,5958027.06383759,0.0,1.0
2011-03-31,51.82,52.0,51.29,51.62,3045700,38.2612162646286,38.3941189841892,37.8698915903666,38.1135465762278,4125017.16904143,0.0,1.0
2011-04-01,52.33,52.75,51.95,51.98,2601400,38.6377739700504,38.947880315692,38.357201562089,38.3793520153491,3523268.76039806,0.0,1.0
2011-04-04,51.97,52.53,51.9,52.41,2509600,38.3719685309291,38.7854436584512,38.3202841399889,38.6968418454107,3398937.21884177,0.0,1.0
2011-04-05,50.74,51.83,50.62,51.78,4821600,37.4637999472646,38.2685997490486,37.3751981342242,38.2316823269484,6530250.11729657,0.0,1.0
2011-04-06,50.9,51.1,50.55,50.82,2860900,37.5819356979852,37.7296053863859,37.3235137432839,37.5228678226249,3874728.83701961,0.0,1.0
2011-04-07,50.77,50.99,50.38,50.8,3423600,37.4859504005248,37.6483870577655,37.1979945081433,37.5081008537849,4636835.13804059,0.0,1.0
2011-04-08,50.28,51.05,50.11,50.97,2134200,37.124159663943,37.6926879642858,36.9986404288023,37.6336200889255,2890505.18507017,0.0,1.0
2011-04-11,50.13,50.72,50.025,50.35,2881000,37.0134073976424,37.4490329784246,36.935880811232,37.1758440548832,3901951.75624926,0.0,1.0
2011-04-12,49.63,50.16,49.56,50.06,3954200,36.6442331766406,37.0355578509025,36.5925487857003,36.9617230067022,5355466.03073961,0.0,1.0
2011-04-13,50.36,50.47,49.62,49.74,4384100,37.1832275393033,37.2644458679237,36.6368496922206,36.725451505261,5937711.45247218,0.0,1.0
2011-04-14,50.18,50.25,49.56,50.22,3696100,37.0503248197426,37.1020092106829,36.5925487857003,37.0798587574227,5005902.0778455,0.0,1.0
2011-04-15,50.58,50.8,50.08,50.27,3689400,37.3456641965441,37.5081008537849,36.9764899755422,37.1167761795229,4996827.77143561,0.0,1.0
2011-04-18,49.56,50.06,49.41,50.04,3122600,36.5925487857003,36.9617230067022,36.4817965193998,36.9469560378621,4229168.53664142,0.0,1.0
2011-04-19,49.52,49.91,49.08,49.62,3508900,36.5630148480202,36.8509707404016,36.2381415335386,36.6368496922206,4752363.24800521,0.0,1.0
2011-04-20,51.05,51.15,49.9901,50.0,2958700,37.6926879642858,37.7665228084861,36.9101124506061,36.9174221001819,4007186.62312206,0.0,1.0
2011-04-21,51.31,51.56,51.17,51.36,2445600,37.8846585592067,38.0692456697076,37.7812897773262,37.9215759813069,3312257.27701603,0.0,1.0
2011-04-25,51.05,51.35,50.98,51.03,1879000,37.6926879642858,37.9141924968869,37.6410035733455,37.6779209954457,2544868.91704004,0.0,1.0
2011-04-26,51.79,51.82,50.755,51.09,2400000,38.2390658113685,38.2612162646286,37.4748751738947,37.7222219019659,3250497.81846519,0.0,1.0
2011-04-27,52.87,52.94,51.8,51.95,2973900,39.0364821287324,39.0881665196726,38.2464492957885,38.357201562089,4027773.10930568,0.0,1.0
2011-04-28,52.38,53.14,52.31,52.72,2962200,38.6746913921506,39.2358362080734,38.6230070012104,38.9257298624318,4011926.93244066,0.0,1.0
2011-04-29,52.31,52.66,51.98,52.28,2866600,38.6230070012104,38.8814289559116,38.3793520153491,38.6008565479502,3882448.76933846,0.0,1.0
2011-05-02,51.54,52.54,51.38,52.51,2171200,38.0544787008675,38.7928271428712,37.936342950147,38.7706766896111,2940617.02643818,0.0,1.0
2011-05-03,52.52,53.28,52.15,52.28,4128600,38.7780601740311,39.3392049899539,38.5048712504898,38.6008565479502,5591668.87221475,0.0,1.0
2011-05-04,51.74,52.81,51.38,52.49,3161600,38.2021483892683,38.9921812222122,37.936342950147,38.755909720771,4281989.12619147,0.0,1.0
2011-05-05,52.96,53.44,51.2262,51.45,4164400,39.1029334885127,39.4573407406745,37.8227849597668,37.9880273410872,5640155.46467352,0.0,1.0
2011-05-06,52.41,53.74,52.12,53.31,2427900,38.6968418454107,39.6788452732756,38.4827207972297,39.361355443214,3288284.85560485,0.0,1.0
2011-05-09,53.07,53.43,52.4,52.4,1653000,39.1841518171331,39.4499572562544,38.6894583609907,38.6894583609907,2238780.3724679,0.0,1.0
2011-05-10,53.69,53.75,52.9,53.13,3709800,39.6419278511754,39.6862287576956,39.0586325819925,39.2284527236533,5024457.00289256,0.0,1.0
2011-05-11,53.52,53.94,53.08,53.59,2286700,39.5164086160348,39.8265149616763,39.1915353015532,39.568093006975,3097047.23395181,0.0,1.0
2011-05-12,53.31,53.51,53.08,53.38,2235200,39.361355443214,39.5090251316147,39.1915353015532,39.4130398341542,3027296.96826391,0.0,1.0
2011-05-13,52.94,53.4,52.5,53.18,1632700,39.0881665196726,39.4278068029943,38.763293205191,39.2653701457535,2211286.57842005,0.0,1.0
2011-05-16,52.5,52.99,52.43,52.77,1925500,38.763293205191,39.1250839417728,38.7116088142508,38.962647284532,2607847.3122728,0.0,1.0
2011-05-17,52.2,52.5,51.855,52.45,2666800,38.54178867259,38.763293205191,38.2870584600987,38.7263757830909,3611844.82595123,0.0,1.0
2011-05-18,52.16,52.41,52.03,52.32,3110700,38.5122547349098,38.6968418454107,38.4162694374493,38.6303904856304,4213051.48495819,0.0,1.0
2011-05-19,52.08,52.57,51.89,52.36,2305900,38.4531868595495,38.8149775961313,38.3129006555688,38.6599244233105,3123051.21649953,0.0,1.0
2011-05-20,53.64,54.0,51.9,52.32,5601800,39.6050104290752,39.8708158681965,38.3202841399889,38.6303904856304,7586932.78311596,0.0,1.0
2011-05-23,53.15,53.56,52.69,53.17,2511000,39.2432196924934,39.5459425537149,38.9035794091717,39.2579866613335,3400833.34256921,0.0,1.0
2011-05-24,54.14,54.65,53.19,53.19,5817800,39.974184650077,40.3507423554989,39.2727536301736,39.2727536301736,7879477.58677783,0.0,1.0
2011-05-25,54.3,54.82,53.53,53.93,4077700,40.0923204007976,40.4762615906395,39.5237921004548,39.8191314772562,5522731.23098146,0.0,1.0
2011-05-26,55.22,55.26,54.01,54.17,2701400,40.7716009674409,40.8011349051211,39.8781993526165,39.9963351033371,3658706.16950078,0.0,1.0
2011-05-27,54.91,55.38,54.645,55.32,2645900,40.5427129504198,40.8897367181615,40.3470506132889,40.8454358116413,3583538.40744877,0.0,1.0
2011-05-31,55.48,55.51,54.65,55.5,3066900,40.9635715623619,40.985722015622,40.3507423554989,40.978338531202,4153729.8997712,0.0,1.0
2011-06-01,54.13,55.52,54.09,55.46,2353000,39.966801165657,40.993105500042,39.9372672279768,40.9488045935218,3186842.23618691,0.0,1.0
2011-06-02,54.38,54.82,54.13,54.25,2195100,40.1513882761579,40.4762615906395,39.966801165657,40.0554029786974,2972986.56721372,0.0,1.0
2011-06-03,51.21,52.67,50.25,50.45,12627100,37.8108237150064,38.8888124403317,37.1020092106829,37.2496788990836,17101817.0848091,0.0,1.0
2011-06-06,51.77,52.52,51.44,51.59,5452200,38.2242988425284,38.7780601740311,37.9806438566672,38.0913961229677,7384318.41909829,0.0,1.0
2011-06-07,51.29,52.09,51.27,51.83,2439600,37.8698915903666,38.4605703439696,37.8551246215266,38.2685997490486,3304131.03246987,0.0,1.0
2011-06-08,50.15,51.48,50.11,51.18,6635800,37.0281743664825,38.0101777943473,36.9986404288023,37.7886732617462,8987355.59323804,0.0,1.0
2011-06-09,49.85,50.48,49.1929,50.33,8241100,36.8066698338814,37.2718293523437,36.3215010726408,37.1610770860431,11161532.3215639,0.0,1.0
2011-06-10,50.0,50.52,49.87,49.87,4770900,36.9174221001819,37.3013632900238,36.8214368027215,36.8214368027215,6461583.3508815,0.0,1.0
2011-06-13,50.09,50.78,49.9,49.99,3858300,36.9838734599623,37.4933338849448,36.8435872559816,36.9100386157619,5225581.5554101,0.0,1.0
2011-06-14,50.71,50.91,50.45,50.51,3277100,37.4416494940045,37.5893191824053,37.2496788990836,37.2939798056038,4438419.33370512,0.0,1.0
2011-06-15,50.72,51.24,50.26,50.28,3748600,37.4490329784246,37.8329741682665,37.1093926951029,37.124159663943,5077006.71762442,0.0,1.0
2011-06-16,50.12,50.74,49.965,50.73,4308000,37.0060239132224,37.4637999472646,36.8915799047118,37.4564164628446,5834643.58414501,0.0,1.0
2011-06-17,50.2,50.67,50.17,50.47,2895300,37.0650917885827,37.4121155563244,37.0429413353226,37.2644458679237,3921319.30575094,0.0,1.0
2011-06-20,50.68,50.95,49.89,50.0,1814400,37.4194990407444,37.6188531200854,36.8362037715615,36.9174221001819,2457376.35075968,0.0,1.0
2011-06-21,51.78,51.9,50.81,50.91,2199300,38.2316823269484,38.3202841399889,37.5154843382049,37.5893191824053,2978674.93839604,0.0,1.0
2011-06-22,51.94,52.17,51.48,51.48,2669200,38.349818077669,38.5196382193298,38.0101777943473,38.0101777943473,3615095.3237697,0.0,1.0
2011-06-23,52.49,52.58,51.25,51.42,3016500,38.755909720771,38.8223610805513,37.8403576526865,37.9658768878271,4085469.44558344,0.0,1.0
2011-06-24,51.75,52.52,51.59,52.42,2063300,38.2095318736883,38.7780601740311,38.0913961229677,38.7042253298308,2794480.06201635,0.0,1.0
2011-06-27,51.86,52.08,51.0,51.57,2396900,38.2907502023087,38.4531868595495,37.6557705421856,38.0766291541277,3246299.25878301,0.0,1.0
2011-06-28,52.0,52.215,51.9,51.92,2695500,38.3941189841892,38.55286389922,38.3202841399889,38.3350511088289,3650715.36236372,0.0,1.0
2011-06-29,52.27,52.61,52.12,52.24,2681800,38.5934730635302,38.8445115338114,38.4827207972297,38.5713226102701,3632160.43731665,0.0,1.0
2011-06-30,52.33,52.62,52.11,52.54,2460000,38.6377739700504,38.8518950182315,38.4753373128096,38.7928271428712,3331760.26392682,0.0,1.0
2011-07-01,54.28,54.36,52.33,52.6,4498100,40.0775534319575,40.1366213073178,38.6377739700504,38.8371280493914,6092110.09884928,0.0,1.0
2011-07-05,53.59,54.39,53.53,54.16,2475800,39.568093006975,40.1587717605779,39.5237921004548,39.9889516189171,3353159.37456505,0.0,1.0
2011-07-06,53.74,54.38,53.03,53.4,2441400,39.6788452732756,40.1513882761579,39.154617879453,39.4278068029943,3306568.90583371,0.0,1.0
2011-07-07,53.68,54.38,53.55,54.11,2150700,39.6345443667553,40.1513882761579,39.5385590692949,39.9520341968169,2912852.35757212,0.0,1.0
2011-07-08,53.48,53.5,52.89,53.19,1360500,39.4868746783546,39.5016416471947,39.0512490975725,39.2727536301736,1842625.95084245,0.0,1.0
2011-07-11,53.06,53.27,52.89,53.02,1881600,39.1767683327131,39.3318215055338,39.0512490975725,39.1472343950329,2548390.28967671,0.0,1.0
2011-07-12,52.91,53.42,52.72,52.91,1547800,39.0660160664125,39.4425737718344,38.9257298624318,39.0660160664125,2096300.21809184,0.0,1.0
2011-07-13,53.12,53.69,52.99,53.22,1331100,39.2210692392333,39.6419278511754,39.1250839417728,39.2949040834337,1802807.35256626,0.0,1.0
2011-07-14,52.32,53.39,52.0,53.15,1737900,38.6303904856304,39.4204233185743,38.3941189841892,39.2432196924934,2353766.7327961,0.0,1.0
2011-07-15,53.23,53.28,52.3905,52.53,2263500,39.3022875678537,39.3392049899539,38.6824440507916,38.7854436584512,3065625.75503998,0.0,1.0
2011-07-18,52.22,53.29,51.97,52.87,1660700,38.55655564143,39.3465884743739,38.3719685309291,39.0364821287324,2249209.05296881,0.0,1.0
2011-07-19,52.91,53.18,52.41,52.47,1620200,39.0660160664125,39.2653701457535,38.6968418454107,38.7411427519309,2194356.90228221,0.0,1.0
2011-07-20,52.52,53.11,52.13,53.06,1466700,38.7780601740311,39.2136857548133,38.4901042816497,39.1767683327131,1986460.47930954,0.0,1.0
2011-07-21,53.07,53.27,52.5,52.81,2360200,39.1841518171331,39.3318215055338,38.763293205191,38.9921812222122,3196593.72964231,0.0,1.0
2011-07-22,53.32,53.32,52.79,52.96,1429000,39.368738927634,39.368738927634,38.9774142533721,39.1029334885127,1935400.57607782,0.0,1.0
2011-07-25,52.75,53.04,52.54,52.93,1402400,38.947880315692,39.162001363873,38.7928271428712,39.0807830352526,1899374.22525649,0.0,1.0
2011-07-26,52.74,53.0,52.5,52.67,1733800,38.9404968312719,39.1324674261929,38.763293205191,38.8888124403317,2348213.7990229,0.0,1.0
2011-07-27,51.22,52.55,51.21,52.54,3003400,37.8182071994264,38.8002106272912,37.8108237150064,38.7928271428712,4067727.14499098,0.0,1.0
2011-07-28,52.6,53.62,51.1,51.25,3668500,38.8371280493914,39.5902434602351,37.7296053863859,37.8403576526865,4968521.35293315,0.0,1.0
2011-07-29,52.53,52.76,51.58,51.98,2711500,38.7854436584512,38.955263800112,38.0840126385477,38.3793520153491,3672385.34782015,0.0,1.0
2011-08-01,52.5,53.09,51.74,52.92,2574800,38.763293205191,39.1989187859732,38.2021483892683,39.0733995508326,3487242.40957674,0.0,1.0
2011-08-02,50.5,52.74,50.41,52.285,4232800,37.2865963211838,38.9404968312719,37.2201449614034,38.6045482901603,5732794.65249977,0.0,1.0
2011-08-03,53.67,53.78,50.52,51.0,5906000,39.6271608823353,39.7083792109557,37.3013632900238,37.6557705421856,7998933.38160642,0.0,1.0
2011-08-04,51.01,53.27,50.83,52.72,5696900,37.6631540266056,39.3318215055338,37.530251307045,38.9257298624318,7715733.75917264,0.0,1.0
2011-08-05,49.98,51.57,49.16,51.5,7246900,36.9026551313419,38.0766291541277,36.2972094088989,38.0249447631874,9815013.60026474,0.0,1.0
2011-08-08,46.35,49.15,46.34,49.0,6544800,34.2224502868687,36.2898259244788,34.2150668024486,36.1790736581783,8864107.55095456,0.0,1.0
2011-08-09,49.2,49.26,46.04,46.99,6201900,36.326743346579,36.3710442530992,33.9935622698475,34.694993289751,8399692.67514137,0.0,1.0
2011-08-10,47.37,49.06,47.27,48.39,5694200,34.9755656977124,36.2233745646985,34.901730853512,35.7286811085561,7712076.94912686,0.0,1.0
2011-08-11,49.35,50.0,46.95,46.95,4036000,36.4374956128796,36.9174221001819,34.6654593520708,34.6654593520708,5466253.83138562,0.0,1.0
2011-08-12,50.2,50.44,49.49,49.62,2701000,37.0650917885827,37.2422954146635,36.5408643947601,36.6368496922206,3658164.41986436,0.0,1.0
2011-08-15,51.48,51.78,50.48,50.48,2689700,38.0101777943473,38.2316823269484,37.2718293523437,37.2718293523437,3642859.99263576,0.0,1.0
2011-08-16,51.03,51.34,50.42,51.07,2174300,37.6779209954457,37.9068090124668,37.2275284458235,37.7074549331258,2944815.58612036,0.0,1.0
2011-08-17,50.85,51.78,50.5,51.18,2109300,37.545018275885,38.2316823269484,37.2865963211838,37.7886732617462,2856781.2702036,0.0,1.0
2011-08-18,48.35,50.15,47.99,49.82,4046000,35.6991471708759,37.0281743664825,35.4333417317546,36.7845193806213,5479797.57229591,0.0,1.0
2011-08-19,48.83,49.53,47.94,48.0,4325700,36.0535544230377,36.5703983324402,35.3964243096544,35.4407252161747,5858616.00555619,0.0,1.0
2011-08-22,48.91,50.06,48.53,49.95,3186200,36.112622298398,36.9617230067022,35.8320498904366,36.8805046780818,4315306.72883074,0.0,1.0
2011-08-23,50.76,50.81,48.97,49.14,3337300,37.4785669161047,37.5154843382049,36.1569232049182,36.2824424400588,4519952.65398495,0.0,1.0
2011-08-24,51.5,51.63,50.5,50.59,2866300,38.0249447631874,38.1209300606479,37.2865963211838,37.3530476809641,3882042.45711116,0.0,1.0
2011-08-25,50.51,51.77,50.35,51.68,3665800,37.2939798056038,38.2242988425284,37.1758440548832,38.1578474827481,4964864.54288737,0.0,1.0
2011-08-26,51.86,51.95,48.75,50.31,3752800,38.2907502023087,38.357201562089,35.9944865476774,37.1463101172031,5082695.08880674,0.0,1.0
2011-08-29,52.24,52.88,51.86,52.24,3028100,38.5713226102701,39.0438656131524,38.2907502023087,38.5713226102701,4101180.18503935,0.0,1.0
2011-08-30,53.2,53.39,52.01,52.16,2764500,39.2801371145936,39.4204233185743,38.4015024686093,38.5122547349098,3744167.17464459,0.0,1.0
2011-08-31,53.86,54.89,53.33,53.71,6200500,39.767447086316,40.5279459815797,39.3761224120541,39.6566948200154,8397796.55141392,0.0,1.0
2011-09-01,54.26,54.99,53.98,54.06,3957300,40.0627864631174,40.6017808257801,39.8560488993564,39.9151167747167,5359664.5904218,0.0,1.0
2011-09-02,53.14,53.78,52.72,53.15,2729200,39.2358362080734,39.7083792109557,38.9257298624318,39.2432196924934,3696357.76923133,0.0,1.0
2011-09-06,53.05,53.19,51.46,52.43,2513800,39.169384848293,39.2727536301736,37.9954108255073,38.7116088142508,3404625.59002408,0.0,1.0
2011-09-07,53.5,53.97,53.24,53.75,2714200,39.5016416471947,39.8486654149364,39.3096710522737,39.6862287576956,3676042.15786592,0.0,1.0
2011-09-08,53.41,53.77,53.21,53.22,3773300,39.4351902874144,39.7009957265357,39.2875205990136,39.2949040834337,5110459.75767279,0.0,1.0
2011-09-09,52.38,53.13,52.17,52.89,4011300,38.6746913921506,39.2284527236533,38.5196382193298,39.0512490975725,5432800.79133726,0.0,1.0
2011-09-12,52.3,52.32,51.45,51.71,4007200,38.6156235167903,38.6303904856304,37.9880273410872,38.1799979360082,5427247.85756405,0.0,1.0
2011-09-13,52.9,52.99,51.952,52.41,3053100,39.0586325819925,39.1250839417728,38.358678258973,38.6968418454107,4135039.53731503,0.0,1.0
2011-09-14,54.16,54.75,52.54,53.2,3700700,39.9889516189171,40.4245771996992,38.7928271428712,39.2801371145936,5012132.19866422,0.0,1.0
2011-09-15,54.86,54.92,54.04,54.52,3334900,40.5057955283196,40.5500964348399,39.9003498058766,40.2547570580384,4516702.15616649,0.0,1.0
2011-09-16,54.9,55.0,54.1,54.91,3759100,40.5353294659998,40.6091643102001,39.9446507123969,40.5427129504198,5091227.6455802,0.0,1.0
2011-09-19,55.21,55.4101,53.91,53.98,2584200,40.7642174830209,40.9119610062658,39.8043645084162,39.8560488993564,3499973.52603239,0.0,1.0
2011-09-20,55.15,56.21,54.975,55.51,3213600,40.7199165765007,41.5025659250245,40.59070559915,40.985722015622,4352416.57892489,0.0,1.0
2011-09-21,54.1,55.86,54.04,55.43,3848800,39.9446507123969,41.2441439703233,39.9003498058766,40.9266541402617,5212715.00154534,0.0,1.0
2011-09-22,52.3,53.21,51.47,52.64,6830300,38.6156235167903,39.2875205990136,38.0027943099273,38.8666619870716,9250781.35394283,0.0,1.0
2011-09-23,52.29,53.05,51.82,51.91,3679500,38.6082400323703,39.169384848293,38.2612162646286,38.3276676244089,4983419.46793444,0.0,1.0
2011-09-26,53.5,53.595,52.28,52.78,4522500,39.5016416471947,39.571784749185,38.6008565479502,38.9700307689521,6125156.82667034,0.0,1.0
2011-09-27,54.58,55.56,53.81,54.1,3825500,40.2990579645586,41.0226394377222,39.7305296642158,39.9446507123969,5181158.08522441,0.0,1.0
2011-09-28,53.96,54.6793,53.83,54.65,3249800,39.8412819305164,40.3723759648496,39.7452966330559,40.3507423554989,4401444.92102007,0.0,1.0
2011-09-29,53.59,54.879,52.505,54.79,3179000,39.568093006975,40.5198241487177,38.7669849474011,40.4541111373794,4305555.23537535,0.0,1.0
2011-09-30,53.8,54.15,53.05,53.06,5541100,39.7231461797958,39.981568134497,39.169384848293,39.1767683327131,7504722.2757906,0.0,1.0
2011-10-03,52.86,54.68,52.82,53.75,6671000,39.0290986443123,40.372892808759,38.9995647066322,39.6862287576956,9035029.56124221,0.0,1.0
2011-10-04,54.01,54.06,51.05,52.12,5500000,39.8781993526165,39.9151167747167,37.6926879642858,38.4827207972297,7449057.5006494,0.0,1.0
2011-10-05,55.06,55.46,53.45,53.64,4987900,40.6534652167204,40.9488045935218,39.4647242250945,39.6050104290752,6755482.52863438,0.0,1.0
2011-10-06,55.59,55.79,54.79,55.04,3890000,41.0447898909823,41.192459579383,40.4541111373794,40.6386982478803,5268515.21409566,0.0,1.0
2011-10-07,54.93,56.27,54.85,55.61,4396600,40.5574799192599,41.5468668315448,40.4984120438996,41.0595568598224,5954641.12861002,0.0,1.0
2011-10-10,55.92,56.06,55.38,55.81,2469000,41.2884448768435,41.391813658724,40.8897367181615,41.2072265482231,3343949.63074606,0.0,1.0
2011-10-11,55.27,55.71,55.11,55.54,2714400,40.8085183895411,41.1333917040227,40.6903826388205,41.0078724688821,3676313.03268413,0.0,1.0
2011-10-12,55.43,56.3298,55.261,55.81,2690300,40.9266541402617,41.5910200683766,40.8018732535631,41.2072265482231,3643672.61709038,0.0,1.0
2011-10-13,55.15,55.33,54.64,55.25,3015900,40.7199165765007,40.8528192960613,40.3433588710788,40.793751420701,4084656.82112882,0.0,1.0
2011-10-14,55.83,56.1688,55.45,55.65,2254700,41.2219935170632,41.472145969214,40.9414211091018,41.0890907975025,3053707.26303894,0.0,1.0
2011-10-17,55.07,55.81,54.87,55.43,2013000,40.6608487011404,41.2072265482231,40.5131790127397,40.9266541402617,2726355.04523768,0.0,1.0
2011-10-18,55.67,56.02,54.14,55.03,2028900,41.1038577663426,41.3622797210439,39.974184650077,40.6313147634603,2747889.59328501,0.0,1.0
2011-10-19,54.99,55.94,54.58,55.57,3171600,40.6017808257801,41.3032118456836,40.2990579645586,41.0300229221422,4295532.86710175,0.0,1.0
2011-10-20,55.05,55.77,54.72,54.82,2387800,40.6460817323003,41.1776926105429,40.4024267464391,40.4762615906395,3233974.45455466,0.0,1.0
2011-10-21,56.34,56.38,54.81,55.44,2846200,41.598551222485,41.6280851601652,40.4688781062194,40.9340376246817,3854819.53788151,0.0,1.0
2011-10-24,57.24,57.28,56.33,56.41,2666200,42.2630648202883,42.2925987579684,41.591167738065,41.6502356134253,3611032.20149662,0.0,1.0
2011-10-25,55.95,56.93,55.87,56.71,2602100,41.3105953301036,42.0341768032672,41.2515274547433,41.8717401460264,3524216.82226178,0.0,1.0
2011-10-26,55.63,56.3,54.86,56.2599,3570000,41.0743238286624,41.5690172848049,40.5057955283196,41.5394095122805,4835115.50496697,0.0,1.0
2011-10-27,56.115,57.25,55.51,57.09,2889400,41.4324228230342,42.2704483047083,40.985722015622,42.1523125539877,3913328.49861388,0.0,1.0
2011-10-28,56.32,56.82,56.06,56.63,2094100,41.5837842536449,41.9529584746468,41.391813658724,41.8126722706661,2836194.78401998,0.0,1.0
2011-10-31,55.1,56.15,55.05,55.84,2848000,40.6829991544005,41.4582650185043,40.6460817323003,41.2293770014832,3857257.41124536,0.0,1.0
2011-11-01,56.92,58.0,53.02,53.49,6614600,42.0267933188471,42.8242096362111,39.1472343950329,39.4942581627746,8958642.86250827,0.0,1.0
2011-11-02,56.7,57.53,55.52,57.23,3805100,41.8643566616063,42.4771858684693,40.993105500042,42.2556813358683,5153528.85376746,0.0,1.0
2011-11-03,57.42,58.0,56.3,57.4,4083900,42.3959675398489,42.8242096362111,41.5690172848049,42.3812005710089,5531128.35034584,0.0,1.0
2011-11-04,57.92,57.96,56.81,57.26,2449100,42.7651417608508,42.7946756985309,41.9455749902267,42.2778317891284,3316997.58633462,0.0,1.0
2011-11-07,58.33,58.43,57.07,57.95,2877200,43.0678646220723,43.1416994662726,42.1375455851477,42.7872922141109,3896805.13470335,0.0,1.0
2011-11-08,58.36,58.58,57.55,58.55,2225300,43.0900150753324,43.2524517325732,42.4919528373094,43.2303012793131,3013888.66476274,0.0,1.0
2011-11-09,57.18,58.33,57.04,57.27,2996800,42.2187639137681,43.0678646220723,42.1153951318876,42.2852152735484,4058788.2759902,0.0,1.0
2011-11-10,56.63,57.797,56.27,57.75,2799100,41.8126722706661,42.6743249024843,41.5468668315448,42.6396225257101,3791028.51819413,0.0,1.0
2011-11-11,58.18,58.42,57.125,57.35,2019500,42.9571123557717,43.1343159818526,42.1781547494579,42.3442831489087,2735158.47682936,0.0,1.0
2011-11-14,57.36,58.27,57.23,57.91,1461600,42.3516666333287,43.023563715552,42.2556813358683,42.7577582764307,1979553.1714453,0.0,1.0
2011-11-15,58.41,58.6,57.01,57.1,2409400,43.1269324974325,43.2672187014132,42.0932446786274,42.1596960384078,3263228.93492085,0.0,1.0
2011-11-16,57.17,58.13,57.03,57.84,1986900,42.211380429348,42.9201949336715,42.1080116474675,42.7060738854905,2691005.88146187,0.0,1.0
2011-11-17,56.93,57.93,56.69,57.66,2625600,42.0341768032672,42.7725252452708,41.8569731771863,42.5731711659298,3556044.61340091,0.0,1.0
2011-11-18,56.76,57.25,56.62,57.18,2906400,41.9086575681265,42.2704483047083,41.805288786246,42.2187639137681,3936352.85816135,0.0,1.0
2011-11-21,55.9,56.49,55.53,56.23,1887900,41.2736779080034,41.7093034887856,41.0004889844621,41.5173328938646,2556922.84645018,0.0,1.0
2011-11-22,56.0,56.58,55.55,55.84,2700600,41.3475127522038,41.7757548485659,41.0152559533021,41.2293770014832,3657622.67022795,0.0,1.0
2011-11-23,55.42,55.835,55.03,55.58,2335200,40.9192706558417,41.2256852592732,40.6313147634603,41.0374064065622,3162734.37736663,0.0,1.0
2011-11-25,55.72,56.22,55.2,55.2,1536400,41.1407751884428,41.5099494094446,40.7568339986009,40.7568339986009,2080860.35345413,0.0,1.0
2011-11-28,56.55,57.12,56.23,56.9,3212600,41.7536043953058,42.1744630072479,41.5173328938646,42.0120263500071,4351062.20483386,0.0,1.0
2011-11-29,57.74,57.96,56.63,56.75,3044400,42.6322390412901,42.7946756985309,41.8126722706661,41.9012740837065,4123256.48272309,0.0,1.0
2011-11-30,59.0,59.61,58.29,58.9,5434300,43.5625580782147,44.0129506278369,43.0383306843921,43.4887232340143,7360075.12286891,0.0,1.0
2011-12-01,58.6,59.42,58.38,58.78,2450500,43.2672187014132,43.8726644238562,43.1047820441724,43.4001214209739,3318893.71006206,0.0,1.0
2011-12-02,59.08,59.37,58.76,59.075,2771700,43.621625953575,43.835747001756,43.3853544521338,43.617934211365,3753918.66809998,0.0,1.0
2011-12-05,59.13,59.68,58.95,59.36,3416800,43.6585433756752,44.0646350187772,43.5256406561145,43.828363517336,4627625.39422161,0.0,1.0
2011-12-06,59.24,59.495,58.82,59.05,1937800,43.7397617042956,43.9280405570065,43.429655358654,43.5994755003149,2624506.11359243,0.0,1.0
2011-12-07,59.3,59.5698,58.46,59.0,1801600,43.7840626108158,43.9832690204684,43.1638499195327,43.5625580782147,2440040.36239453,0.0,1.0
2011-12-08,57.82,58.89,57.75,58.67,3152100,42.9497288713517,43.7445439853667,42.8977316209021,43.5811240553823,4243435.91425014,0.35,1.0
2011-12-09,58.59,58.68,57.97,58.05,2231000,43.521698626297,43.5885522340179,43.0611515508865,43.1205769799717,3003428.03993911,0.0,1.0
2011-12-12,58.15,58.39,57.67,58.35,1981500,43.1948587663283,43.373135053584,42.8383061918169,43.3434223390413,2667544.89517676,0.0,1.0
2011-12-13,58.13,59.05,57.93,58.41,2596400,43.180002409057,43.8633948435371,43.0314388363439,43.3879914108553,3495338.66557503,0.0,1.0
2011-12-14,57.99,58.47,57.72,58.12,2160600,43.0760079081578,43.4325604826692,42.8754470849951,43.1725742304213,2908653.79788993,0.0,1.0
2011-12-15,58.8,58.92,57.91,58.22,3381500,43.6776903776458,43.7668285212736,43.0165824790726,43.2468560167778,4552259.93592743,0.0,1.0
2011-12-16,59.14,59.41,58.07,59.2,8009000,43.930248451258,44.1308092744207,43.135433337243,43.9748175230719,10781916.258123,0.0,1.0
2011-12-19,57.18,59.66,56.99,59.44,4567800,42.4743254386698,44.316513740312,42.3331900445924,44.1530938103276,6149286.68795781,0.0,1.0
2011-12-20,59.8,59.98,58.24,58.31,3892600,44.4205082412112,44.5542154566529,43.2617123740491,43.3137096244987,5240315.54830434,0.0,1.0
2011-12-21,59.39,60.0,59.2702,59.48,2997100,44.1159529171494,44.5690718139243,44.0269633370942,44.1828065248702,4034771.03473846,0.0,1.0
2011-12-22,59.99,60.3,59.49,59.49,3129000,44.5616436352886,44.7919171729939,44.1902347035059,44.1902347035059,4212338.11607776,0.0,1.0
2011-12-23,60.44,60.44,59.83,60.08,1334600,44.895911673893,44.895911673893,44.4427927771181,44.6284972430095,1796671.92384704,0.0,1.0
2011-12-27,60.7,60.82,60.1,60.25,1393200,45.08904431842,45.1781824620479,44.6433536002808,44.7547762798156,1875560.71055274,0.0,1.0
2011-12-28,60.07,60.67,59.69,60.52,1581800,44.6210690643738,45.0667597825131,44.338798276219,44.9553371029783,2129458.75104244,0.0,1.0
2011-12-29,60.59,60.72,60.16,60.18,1476000,45.0073343534279,45.1039006756913,44.6879226720947,44.702779029366,1987028.14296285,0.0,1.0
2011-12-30,60.01,60.91,59.93,60.86,4859400,44.5764999925599,45.2450360697688,44.5170745634747,45.2078951765905,6541845.90644559,0.0,1.0
2012-01-03,58.81,60.64,57.98,60.45,7842100,43.6851185562814,45.0444752466061,43.0685797295221,44.9033398525287,10557231.3007649,0.0,1.0
2012-01-04,59.66,59.83,58.06,58.32,5177900,44.316513740312,44.4427927771181,43.1280051586074,43.3211378031344,6970618.57821637,0.0,1.0
2012-01-05,60.35,60.48,58.53,59.5,4773200,44.8290580661722,44.9256243884357,43.4771295544831,44.1976628821416,6425801.30893651,0.0,1.0
2012-01-06,60.25,60.93,59.98,60.35,6464100,44.7547762798156,45.2598924270401,44.5542154566529,44.8290580661722,8702133.2106546,0.0,1.0
2012-01-09,60.42,60.59,60.01,60.59,2552800,44.8810553166217,45.0073343534279,44.5764999925599,45.0073343534279,3436643.25430595,0.0,1.0
2012-01-10,61.31,61.52,60.47,60.66,3292600,45.5421632151949,45.6981549665437,44.9181962098,45.0593316038774,4432580.53083977,0.0,1.0
2012-01-11,62.25,62.28,61.36,61.43,2905700,46.2404120069464,46.2626965428534,45.5793041083732,45.6313013588228,3911726.06707803,0.0,1.0
2012-01-12,62.45,62.51,61.213,62.4,3272900,46.3889755796595,46.4335446514734,45.4701098824291,46.3518346864812,4406059.89776635,0.0,1.0
2012-01-13,62.32,62.42,61.615,62.23,2840600,46.292409257396,46.3666910437525,45.7687226635824,46.2255556496751,3824086.81768312,0.0,1.0
2012-01-17,61.83,62.97,61.68,62.88,3123600,45.9284285042489,46.7752408687135,45.8170058247141,46.7083872609926,4205068.50092058,0.0,1.0
2012-01-18,62.42,62.48,61.69,61.83,2369500,46.3666910437525,46.4112601155665,45.8244340033498,45.9284285042489,3189880.20647052,0.0,1.0
2012-01-19,62.2,62.66,61.94,62.57,2265800,46.2032711137681,46.5449673310082,46.0101384692411,46.4781137232873,3050276.67095206,0.0,1.0
2012-01-20,61.51,62.4,61.235,62.21,3636600,45.690726787908,46.3518346864812,45.4864518754275,46.2106992924038,4895681.94085279,0.0,1.0
2012-01-23,61.81,62.09,61.28,61.71,2396200,45.9135721469776,46.121561148776,45.519878679288,45.8392903606211,3225824.41474769,0.0,1.0
2012-01-24,62.47,62.51,61.4,61.57,2158600,46.4038319369308,46.4335446514734,45.6090168229158,45.7352958597219,2905961.34783172,0.0,1.0
2012-01-25,62.97,63.39,62.26,62.47,2358000,46.7752408687135,47.087224371411,46.2478401855821,46.4038319369308,3174398.61863578,0.0,1.0
2012-01-26,62.15,63.08,61.79,63.01,2855100,46.1661302205899,46.8569508337057,45.8987157897063,46.8049535832561,3843607.08060518,0.0,1.0
2012-01-27,63.01,63.2159,61.82,62.08,2792700,46.8049535832561,46.9578997813642,45.9210003256133,46.1141329701403,3759602.63878887,0.0,1.0
2012-01-30,62.86,62.88,62.25,62.52,1844000,46.6935309037213,46.7083872609926,46.2404120069464,46.4409728301091,2482438.95367446,0.0,1.0
2012-01-31,63.51,63.63,62.8,63.0,3063700,47.1763625150388,47.2655006586667,46.6489618319074,46.7975254046205,4124429.62167703,0.0,1.0
2012-02-01,63.35,63.84,63.17,63.71,3533400,47.0575116568684,47.4214924100154,46.9238044414266,47.3249260877519,4756751.51784888,0.0,1.0
2012-02-02,63.23,63.67,63.0,63.46,2507000,46.9683735132405,47.2952133732093,46.7975254046205,47.1392216218606,3374986.14797282,0.0,1.0
2012-02-03,63.37,63.77,63.18,63.57,3486500,47.0723680141397,47.3694951595658,46.9312326200622,47.2209315868527,4693613.56398373,0.0,1.0
2012-02-06,63.13,63.36,63.02,63.08,2618000,46.894091726884,47.064939835504,46.8123817618918,46.8569508337057,3524417.12620376,0.0,1.0
2012-02-07,63.37,63.48,62.86,63.19,2046700,47.0723680141397,47.1540779791319,46.6935309037213,46.9386607986979,2755318.76707457,0.0,1.0
2012-02-08,63.85,63.85,63.0,63.4,1759300,47.4289205886511,47.4289205886511,46.7975254046205,47.0946525500466,2368413.69370904,0.0,1.0
2012-02-09,63.79,64.0151,63.14,63.91,2247800,47.3843515168371,47.5515598179257,46.9015199055196,47.473489660465,3026044.62042812,0.0,1.0
2012-02-10,63.29,63.82,63.17,63.38,2213800,47.0129425850544,47.4066360527441,46.9238044414266,47.0797961927753,2980272.96943846,0.0,1.0
2012-02-13,64.01,64.38,63.46,63.52,2553100,47.5477714468215,47.8226140563407,47.1392216218606,47.1837906936745,3437047.12181468,0.0,1.0
2012-02-14,64.38,64.52,63.54,63.95,2461700,47.8226140563407,47.9266085572399,47.1986470509458,47.5032023750076,3314002.15415424,0.0,1.0
2012-02-15,63.55,64.55,63.2,64.45,3502700,47.2060752295814,47.9488930931468,46.9460889773336,47.8746113067903,4715422.40945528,0.0,1.0
2012-02-16,62.56,63.15,61.75,62.99,5265100,46.4706855446517,46.9089480841553,45.8690030751637,46.7900972259848,7088009.40075455,0.0,1.0
2012-02-17,62.5,63.0,62.5,62.85,3133900,46.4261164728378,46.7975254046205,46.4261164728378,46.6861027250857,4218934.61872038,0.0,1.0
2012-02-21,62.99,63.47,62.59,62.66,3767100,46.7900972259848,47.1466498004962,46.4929700805587,46.5449673310082,5071364.30715134,0.0,1.0
2012-02-22,63.26,63.52,62.73,63.11,3223100,46.9906580491475,47.1837906936745,46.5969645814578,46.8792353696127,4339017.89131678,0.0,1.0
2012-02-23,63.91,63.91,62.48,63.07,3791600,47.473489660465,47.473489660465,46.4112601155665,46.84952265507,5104346.82036447,0.0,1.0
2012-02-24,64.16,64.39,63.73,64.02,2774400,47.6591941263563,47.8300422349764,47.3397824450232,47.5551996254572,3734966.7207562,0.0,1.0
2012-02-27,63.1,63.39,62.65,62.65,3380400,46.871807190977,47.087224371411,46.5375391523726,46.5375391523726,4550779.08839542,0.0,1.0
2012-02-28,62.27,63.37,61.77,63.37,3949100,46.2552683642177,47.0723680141397,45.883859432435,47.0723680141397,5316377.26244892,0.0,1.0
2012-02-29,62.58,62.69,62.03,62.65,3053800,46.485541901923,46.5672518669152,46.076992076962,46.5375391523726,4111101.99388886,0.0,1.0
2012-03-01,63.04,63.11,62.46,62.61,2804400,46.8272381191631,46.8792353696127,46.3964037582952,46.50782643783,3775353.47162942,0.0,1.0
2012-03-02,62.59,63.07,62.51,63.04,2089500,46.4929700805587,46.84952265507,46.4335446514734,46.8272381191631,2812937.19832038,0.0,1.0
2012-03-05,62.89,63.07,62.37,62.46,2016800,46.7158154396283,46.84952265507,46.3295501505743,46.3964037582952,2715066.63870426,0.0,1.0
2012-03-06,62.18,62.48,61.96,62.28,2589100,46.1884147564968,46.4112601155665,46.0249948265124,46.2626965428534,3485511.22286255,0.0,1.0
2012-03-07,62.18,62.42,61.9,62.12,2139900,46.1884147564968,46.3666910437525,45.9804257546985,46.1438456846829,2880786.93978741,0.0,1.0
2012-03-08,62.44,63.229,62.33,62.46,3171500,46.3815474010238,46.9676306953769,46.2998374360316,46.3964037582952,4269552.67981484,0.0,1.0
2012-03-09,62.22,62.57,62.0,62.43,3630400,46.2181274710395,46.4781137232873,46.0547075410551,46.3741192223882,4887335.34567232,0.0,1.0
2012-03-12,62.0,62.44,61.84,62.26,3152600,46.0547075410551,46.3815474010238,45.9358566828846,46.2478401855821,4244109.02676469,0.0,1.0
2012-03-13,61.9,62.2799,61.59,62.25,5229500,45.9804257546985,46.262622261067,45.7501522169932,46.2404120069464,7040083.78971833,0.0,1.0
2012-03-14,62.96,63.23,62.22,62.43,4741200,46.7678126900779,46.9683735132405,46.2181274710395,46.3741192223882,6382722.10800506,0.0,1.0
2012-03-15,63.17,63.3,62.85,62.85,2227900,46.9238044414266,47.0203707636901,46.6861027250857,46.6861027250857,2999254.74234888,0.0,1.0
2012-03-16,63.34,63.58,63.13,63.47,2656500,47.0500834782327,47.2283597654884,46.894091726884,47.1466498004962,3576246.78982441,0.0,1.0
2012-03-19,63.85,64.0,63.38,63.54,1724100,47.4289205886511,47.5403432681859,47.0797961927753,47.1986470509458,2321026.57268445,0.0,1.0
2012-03-20,62.93,63.66,62.82,63.55,2733700,46.7455281541709,47.2877851945736,46.6638181891787,47.2060752295814,3680175.36207151,0.0,1.0
2012-03-21,62.44,63.17,62.39,62.93,3359500,46.3815474010238,46.9238044414266,46.3444065078456,46.7455281541709,4522642.98528707,0.0,1.0
2012-03-22,61.98,62.61,61.98,62.29,2787200,46.0398511837838,46.50782643783,46.0398511837838,46.270124721489,3752198.40112877,0.0,1.0
2012-03-23,61.75,62.15,61.27,61.98,3381900,45.8690030751637,46.1661302205899,45.5124505006523,46.0398511837838,4552798.42593908,0.0,1.0
2012-03-26,62.27,62.48,61.81,62.0,2416400,46.2552683642177,46.4112601155665,45.9135721469776,46.0547075410551,3253018.16033567,0.0,1.0
2012-03-27,62.1,62.49,61.9,62.18,2255000,46.1289893274116,46.4186882942021,45.9804257546985,46.1884147564968,3035737.44063769,0.0,1.0
2012-03-28,62.26,62.385,61.84,61.98,1962800,46.2478401855821,46.3406924185277,45.9358566828846,46.0398511837838,2642370.48713244,0.0,1.0
2012-03-29,62.38,62.45,61.64,61.98,1994100,46.3369783292099,46.3889755796595,45.7872931101715,46.0398511837838,2684507.33054352,0.0,1.0
2012-03-30,63.02,63.13,62.3,62.65,2545300,46.8123817618918,46.894091726884,46.2775529001247,46.5375391523726,3426546.56658764,0.0,1.0
2012-04-02,64.01,64.03,62.84,63.06,2731900,47.5477714468215,47.5626278040928,46.67867454645,46.8420944764344,3677752.15701912,0.0,1.0
2012-04-03,63.24,64.0,63.13,64.0,2714800,46.9758016918762,47.5403432681859,46.894091726884,47.5403432681859,3654731.70902138,0.0,1.0
2012-04-04,62.65,63.04,62.39,62.95,2076200,46.5375391523726,46.8272381191631,46.3444065078456,46.7603845114422,2795032.40543325,0.0,1.0
2012-04-05,63.41,63.48,62.39,62.51,2577000,47.1020807286823,47.1540779791319,46.3444065078456,46.4335446514734,3469221.90001035,0.0,1.0
2012-04-09,62.3,62.59,61.93,62.42,1719000,46.4335446514734,46.6496879572347,46.1577756061918,46.5229832607539,2306386.48855772,0.21,1.0
2012-04-10,61.62,62.67,61.56,62.09,2588500,45.9267258655504,46.709313696755,45.8820065609102,46.2770270852325,3472996.75720283,0.0,1.0
2012-04-11,63.09,63.14,62.11,62.12,2594200,47.0223488292369,47.0596149164371,46.2919335201126,46.2993867375526,3480644.46109159,0.0,1.0
2012-04-12,63.81,63.87,62.93,63.2,1903700,47.55898048492,47.6036997895603,46.9030973501962,47.1043342210774,2554198.92860229,0.0,1.0
2012-04-13,63.16,63.56,63.02,63.24,1855200,47.0745213513172,47.372650048919,46.9701763071566,47.1341470908376,2489126.360426,0.0,1.0
2012-04-16,63.72,64.06,63.41,63.57,2945200,47.4919015279597,47.7453109209211,47.2608517873183,47.380103266359,3951582.01634683,0.0,1.0
2012-04-17,64.36,64.45,63.36,63.98,2404200,47.9689074441225,48.0359864010829,47.2235857001181,47.6856851814008,3225720.99813291,0.0,1.0
2012-04-18,64.1,64.42,64.05,64.37,2142700,47.7751237906813,48.0136267487627,47.7378577034811,47.9763606615625,2874865.81095558,0.0,1.0
2012-04-19,63.85,64.4,63.39,64.2,1678900,47.5887933546802,47.9987203138826,47.2459453524382,47.8496559650818,2252584.22084908,0.0,1.0
2012-04-20,64.0,64.51,63.95,63.95,2118200,47.7005916162809,48.0807057057231,47.6633255290807,47.6633255290807,2841994.10125827,0.0,1.0
2012-04-23,63.13,63.68,62.74,63.54,2021300,47.0521616989971,47.4620886581995,46.7614862188354,47.3577436140389,2711983.13514934,0.0,1.0
2012-04-24,63.53,63.86,62.98,63.3,1683900,47.3502903965988,47.5962465721203,46.9403634373964,47.1788663954778,2259292.7330322,0.0,1.0
2012-04-25,64.74,64.75,64.06,64.06,2181400,48.2521297068441,48.2595829242842,47.7453109209211,47.7453109209211,2926789.69525295,0.0,1.0
2012-04-26,64.86,64.92,64.3,64.71,2071800,48.3415683161247,48.3862876207649,47.9241881394822,48.229770054524,2779739.10819889,0.0,1.0
2012-04-27,65.1,65.175,64.55,65.0,1836100,48.5204455346857,48.576344665486,48.1105185754833,48.4459133602853,2463499.84388647,0.0,1.0
2012-04-30,65.58,65.59,64.9,65.16,1826200,48.8781999718078,48.8856531892479,48.3713811858848,48.565164839326,2450216.98976388,0.0,1.0
2012-05-01,65.43,66.12,65.305,65.64,2528900,48.7664017102072,49.2806737135702,48.6732364922066,48.9229192764481,3393031.29198,0.0,1.0
2012-05-02,65.92,65.98,64.92,65.14,2429300,49.1316093647693,49.1763286694096,48.3862876207649,48.5502584044459,3259397.72929219,0.0,1.0
2012-05-03,67.05,68.52,66.37,67.0,5188100,49.9738229354943,51.0694458991807,49.4670041495713,49.936556848294,6960886.41145219,0.0,1.0
2012-05-04,66.44,67.59,66.0,66.79,2692800,49.5191766716516,50.3762966772566,49.1912351042897,49.7800392820531,3612936.32134278,0.0,1.0
2012-05-07,67.25,67.35,65.9,66.43,2052800,50.1228872842951,50.1974194586956,49.1167029298892,49.5117234542116,2754246.76190302,0.0,1.0
2012-05-08,67.75,67.8,66.72,67.07,3172000,50.4955481562973,50.5328142434976,49.7278667599728,49.9887293703744,4255880.1289733,0.0,1.0
2012-05-09,67.0,67.68,66.82,67.35,3270900,49.936556848294,50.443375634217,49.8023989343733,50.1974194586956,4388574.49995547,0.0,1.0
2012-05-10,67.54,67.839,66.97,67.5,2405400,50.3390305900564,50.5618817915137,49.9141971959739,50.3092177202962,3227331.04105686,0.0,1.0
2012-05-11,67.62,68.21,67.04,67.11,2036600,50.3986563295768,50.8383961585394,49.9663697180542,50.0185422401345,2732511.1824297,0.0,1.0
2012-05-14,67.2,67.99,66.86,67.28,2269700,50.0856211970949,50.6744253748584,49.8322118041334,50.1452469366153,3045262.0204069,0.0,1.0
2012-05-15,67.77,68.09,67.07,67.1,2603200,50.5104545911774,50.7489575492588,49.9887293703744,50.0110890226945,3492719.78302121,0.0,1.0
2012-05-16,66.82,67.95,66.78,67.9,3087800,49.8023989343733,50.6446125050982,49.7725860646131,50.607346417898,4142908.7838095,0.0,1.0
2012-05-17,64.8,66.9699,64.78,66.95,3655300,48.2968490114844,49.9141226637995,48.2819425766043,49.8992907610938,4904324.91659397,0.0,1.0
2012-05-18,64.42,65.36,64.25,64.96,2607400,48.0136267487627,48.7142291881269,47.886922052282,48.4161004905251,3498354.93325504,0.0,1.0
2012-05-21,65.51,65.62,64.3,64.83,2066900,48.8260274497275,48.908012841568,47.9241881394822,48.3192086638045,2773164.76625943,0.0,1.0
2012-05-22,65.07,65.96,64.78,65.48,3516700,48.4980858823656,49.1614222345295,48.2819425766043,48.8036677974074,4718364.9588778,0.0,1.0
2012-05-23,65.18,65.31,64.18,64.7,2382500,48.5800712742061,48.6769631009266,47.8347495302017,48.222316837084,3196606.05525816,0.0,1.0
2012-05-24,65.85,66.36,65.34,65.43,2368200,49.079436842689,49.4595509321312,48.6993227532468,48.7664017102072,3177419.71041443,0.0,1.0
2012-05-25,65.75,66.1,65.45,65.88,1570800,49.0049046682886,49.2657672786901,48.7813081450872,49.1017964950091,2107546.18744995,0.0,1.0
2012-05-29,66.31,66.62,65.76,66.14,2033800,49.422284844931,49.6533345855724,49.0123578857286,49.2955801484503,2728754.41560715,0.0,1.0
2012-05-30,65.19,66.14,65.19,65.92,2195200,48.5875244916461,49.2955801484503,48.5875244916461,49.1316093647693,2945305.18887837,0.0,1.0
2012-05-31,64.88,65.4,64.15,65.24,3408900,48.3564747510047,48.744042057887,47.8123898778815,48.6247905788463,4573729.43620967,0.0,1.0
2012-06-01,63.15,64.17,63.1102,63.62,2550000,47.0670681338772,47.8272963127616,47.0374043284658,47.4173693535592,3421341.21339278,0.0,1.0
2012-06-04,63.09,63.37,62.54,63.25,2215600,47.0223488292369,47.2310389175581,46.6124218700345,47.1416003082776,2972675.91858551,0.0,1.0
2012-06-05,64.09,64.28,62.97,62.97,2247900,47.7676705732413,47.9092817046021,46.9329102199564,46.9329102199564,3016012.90728848,0.0,1.0
2012-06-06,65.79,65.79,64.34,64.52,2515300,49.0347175380487,49.0347175380487,47.9540010092424,48.0881589231632,3374784.13884191,0.0,1.0
2012-06-07,65.34,66.57,65.25,66.29,1827600,48.6993227532468,49.6160684983722,48.6322437962864,49.4073784100509,2452095.37317515,0.0,1.0
2012-06-08,66.3,66.34,64.832,65.02,2424400,49.414831627491,49.4446444972512,48.3206993072925,48.4608197951654,3252823.38735273,0.0,1.0
2012-06-11,65.64,67.0,65.57,66.83,1980100,48.9229192764481,49.936556848294,48.8707467543678,49.8098521518133,2656704.99476041,0.0,1.0
2012-06-12,66.39,66.502,65.24,65.5,1908700,49.4819105844514,49.5653866197799,48.6247905788463,48.8185742322875,2560907.44078541,0.0,1.0
2012-06-13,66.22,66.85,65.68,66.07,2011800,49.3552058879706,49.8247585866934,48.9527321462083,49.24340762637,2699236.96200141,0.0,1.0
2012-06-14,67.2,67.4,65.8,66.15,2115200,50.0856211970949,50.2346855458958,49.0421707554888,49.3030333658903,2837968.9939484,0.0,1.0
2012-06-15,67.76,67.84,66.89,67.21,2867300,50.5030013737374,50.5626271132577,49.8545714564536,50.093074414535,3847063.39653377,0.0,1.0
2012-06-18,68.62,68.81,67.54,67.78,2164200,51.1439780735812,51.285589204942,50.3390305900564,50.5179078086175,2903712.413343,0.0,1.0
2012-06-19,68.99,69.69,68.71,68.78,2461300,51.4197471188628,51.9414723396659,51.2110570305415,51.2632295526219,3302332.20726418,0.0,1.0
2012-06-20,68.47,69.04,67.95,68.99,2410000,51.0321798119805,51.457013206063,50.6446125050982,51.4197471188628,3233502.87226534,0.0,1.0
2012-06-21,67.13,68.959,67.07,68.82,2482200,50.0334486750146,51.3966421447986,49.9887293703744,51.293042422382,3330373.78818963,0.0,1.0
2012-06-22,67.86,68.0,67.08,67.48,1967600,50.5775335481378,50.6818785922984,49.9961825878144,50.2943112854162,2639933.7143026,0.0,1.0
2012-06-25,67.36,67.77,66.99,67.14,1635300,50.2048726761356,50.5104545911774,49.929103630854,50.0409018924547,2194085.99461224,0.0,1.0
2012-06-26,68.55,68.76,67.32,68.62,2815600,51.0918055515008,51.2483231177418,50.1750598063755,51.1439780735812,3777697.38056028,0.0,1.0
2012-06-27,69.63,69.78,68.45,68.93,2571600,51.8967530350256,52.0085512966263,51.0172733771004,51.3750278142225,3450321.98602387,0.0,1.0
2012-06-28,69.68,69.77,68.31,69.12,1947100,52.0979899059068,52.1652806506188,51.073675236402,51.6792919388099,2604206.5777401,0.22,1.0
2012-06-29,69.91,70.65,69.49,70.19,2903300,52.269955142393,52.8232345989138,51.9559316670703,52.4793041259414,3883104.59511727,0.0,1.0
2012-07-02,71.5,71.6,70.11,70.13,2208500,53.4587582989715,53.5335257930959,52.4194901306419,52.4344436294667,2953823.75170203,0.0,1.0
2012-07-03,71.43,71.87,71.2,71.63,1066200,53.4064210530844,53.7353980272319,53.2344558165982,53.5559560413333,1426020.77612167,0.0,1.0
2012-07-05,71.22,71.43,70.74,71.32,1596500,53.2494093154231,53.4064210530844,52.8905253436258,53.3241768095475,2135286.22123264,0.0,1.0
2012-07-06,70.79,71.01,70.36,70.43,1858400,52.927909090688,53.0923975777618,52.6064088659529,52.6587461118401,2485572.13500704,0.0,1.0
2012-07-09,71.82,71.94,70.68,71.1,2335600,53.6980142801697,53.787735273119,52.8456648471511,53.1596883224738,3123817.41203317,0.0,1.0
2012-07-10,69.9,72.1834,69.7,71.93,3898900,52.2624783929805,53.9697193538179,52.1129434047317,53.7802585237066,5214699.30971748,0.0,1.0
2012-07-11,70.2,70.39,69.04,69.9,3277400,52.4867808753538,52.6288391141903,51.6194779435104,52.2624783929805,4383455.72281107,0.0,1.0
2012-07-12,71.09,71.42,69.4725,69.93,3436700,53.1522115730613,53.398944303672,51.9428473555986,52.2849086412179,4596516.2270656,0.0,1.0
2012-07-13,72.15,72.15,71.01,71.06,2675700,53.9447470107803,53.9447470107803,53.0923975777618,53.129781324824,3578694.23247866,0.0,1.0
2012-07-16,72.28,72.42,71.88,72.15,2232300,54.0419447531421,54.1466192449163,53.7428747766444,53.9447470107803,2985655.76677584,0.0,1.0
2012-07-17,73.03,73.04,72.19,72.65,2019600,54.6027009590754,54.6101777084878,53.9746540084301,54.3185844814025,2701173.85054898,0.0,1.0
2012-07-18,70.1,72.36,69.46,72.3,6416800,52.4120133812294,54.1017587484417,51.933501418833,54.056898251967,8582339.25737903,0.0,1.0
2012-07-19,70.52,70.75,69.68,70.01,2912200,52.726036856552,52.8980020930382,52.0979899059068,52.3447226365174,3895008.16377933,0.0,1.0
2012-07-20,70.92,71.1,70.2,70.3,2668900,53.0251068330498,53.1596883224738,52.4867808753538,52.5615483694783,3569599.371029,0.0,1.0
2012-07-23,69.94,70.53,69.71,70.34,2189000,52.2923853906303,52.7335136059645,52.1204201541441,52.5914553671281,2927742.8990155,0.0,1.0
2012-07-24,69.14,69.56,68.651,69.44,2849400,51.6942454376348,52.0082689129575,51.3286323913663,51.9185479200081,3811014.44333247,0.0,1.0
2012-07-25,69.26,69.76,68.81,69.48,2504400,51.7839664305842,52.1578039012063,51.4475127070242,51.9484549176579,3349583.97272472,0.0,1.0
2012-07-26,71.03,71.48,70.15,70.15,3141800,53.1073510765867,53.4438048001466,52.4493971282916,52.4493971282916,4202093.48566784,0.0,1.0
2012-07-27,72.33,72.55,71.36,71.36,2620400,54.0793285002043,54.2438169872781,53.3540838071973,53.3540838071973,3504731.60921893,0.0,1.0
2012-07-30,72.11,72.93,71.995,72.37,1914900,53.9148400131306,54.5279334649509,53.8288573948875,54.1092354978541,2561139.73381671,0.0,1.0
2012-07-31,72.31,72.81,71.88,72.1,3952900,54.0643750013794,54.4382124720016,53.7428747766444,53.9073632637181,5286923.20946478,0.0,1.0
2012-08-01,71.56,75.62,70.0,70.86,9242300,53.5036187954462,56.5391790568983,52.337245887105,52.9802463365751,12361387.9376752,0.0,1.0
2012-08-02,72.19,72.21,71.05,71.44,2667200,53.9746540084301,53.989607507255,53.1223045754115,53.4138978024968,3567325.65566659,0.0,1.0
2012-08-03,73.07,73.41,72.66,72.76,2613000,54.6326079567251,54.8868174367482,54.326061230815,54.4008287249394,3494834.2599943,0.0,1.0
2012-08-06,72.5,73.36,72.46,73.36,1568500,54.2064332402159,54.849433689686,54.1765262425661,54.849433689686,2097836.79173404,0.0,1.0
2012-08-07,70.52,71.99,70.25,71.64,4340600,52.726036856552,53.8251190201812,52.5241646224161,53.5634327907457,5805464.06005788,0.0,1.0
2012-08-08,70.04,70.79,69.96,70.62,2784200,52.3671528847548,52.927909090688,52.3073388894552,52.8008043506765,3723810.77178573,0.0,1.0
2012-08-09,70.28,70.44,69.84,70.07,2312500,52.5465948706534,52.6662228612525,52.2176178965059,52.3895831329921,3092921.63269683,0.0,1.0
2012-08-10,70.51,70.64,69.91,70.3,1589600,52.7185601071396,52.8157578495014,52.269955142393,52.5615483694783,2126057.61182049,0.0,1.0
2012-08-13,71.21,71.55,70.4134,70.45,2304500,53.2419325660106,53.4961420460337,52.6463347078154,52.6736996106649,3082221.79569723,0.0,1.0
2012-08-14,71.38,71.56,71.031,71.26,1503400,53.3690373060222,53.5036187954462,53.1080987515279,53.2793163130729,2010766.8681498,0.0,1.0
2012-08-15,71.2,71.95,71.12,71.4,1353500,53.2344558165982,53.7952120225315,53.1746418212987,53.3839908048471,1810278.6723698,0.0,1.0
2012-08-16,71.05,71.19,70.47,71.09,1827900,53.1223045754115,53.2269790671858,52.6886531094898,53.1522115730613,2444779.00644607,0.0,1.0
2012-08-17,71.22,71.36,70.795,71.36,1883500,53.2494093154231,53.3540838071973,52.9316474653942,53.3540838071973,2519142.87359328,0.0,1.0
2012-08-20,71.31,71.31,70.39,71.21,1499900,53.3167000601351,53.3167000601351,52.6288391141903,53.2419325660106,2006085.68946247,0.0,1.0
2012-08-21,70.17,71.72,70.03,71.44,2397400,52.4643506271165,53.6232467860453,52.3596761353423,53.4138978024968,3206473.65285508,0.0,1.0
2012-08-22,69.87,70.44,69.7801,70.04,1976800,52.2400481447432,52.6662228612525,52.1728321675253,52.3671528847548,2643929.72260112,0.0,1.0
2012-08-23,69.21,69.78,69.19,69.76,2048400,51.7465826835219,52.1727574000312,51.731629184697,52.1578039012063,2739693.26374754,0.0,1.0
2012-08-24,69.44,69.72,68.87,69.0,3588500,51.9185479200081,52.1278969035566,51.4923732034989,51.5895709458606,4799545.634133,0.0,1.0
2012-08-27,69.5,69.66,69.04,69.5,2470500,51.9634084164828,52.0830364070819,51.6194779435104,51.9634084164828,3304243.41343892,0.0,1.0
2012-08-28,69.49,69.96,69.1,69.24,1881100,51.9559316670703,52.3073388894552,51.664338439985,51.7690129317593,2515932.92249341,0.0,1.0
2012-08-29,69.75,70.02,69.31,69.33,1222200,52.1503271517939,52.3521993859299,51.8213501776464,51.8363036764713,1634667.59761386,0.0,1.0
2012-08-30,70.12,70.2,69.32,69.37,1386400,52.4269668800543,52.4867808753538,51.8288269270588,51.866210674121,1854281.75203065,0.0,1.0
2012-08-31,70.4,70.52,69.52,70.27,1956800,52.6363158636027,52.726036856552,51.9783619153077,52.5391181212409,2617180.13010212,0.0,1.0
2012-09-04,70.78,70.92,69.84,70.48,1517200,52.9204323412756,53.0251068330498,52.2176178965059,52.6961298589023,2029224.08697411,0.0,1.0
2012-09-05,70.94,71.02,70.3,70.91,1717700,53.0400603318747,53.0998743271742,52.5615483694783,53.0176300836373,2297388.75177658,0.0,1.0
2012-09-06,71.64,71.78,71.064,71.17,2100600,53.5634327907457,53.6681072825199,53.132772024589,53.2120255683609,2809509.70016993,0.0,1.0
2012-09-07,71.92,72.32,71.59,71.9,2022100,53.7727817742941,54.0718517507919,53.5260490436835,53.7578282754693,2704517.54961135,0.0,1.0
2012-09-10,71.4,72.11,71.29,71.91,1832500,53.3839908048471,53.9148400131306,53.3017465613102,53.7653050248817,2450931.41272084,0.0,1.0
2012-09-11,71.74,71.89,71.32,71.36,1282900,53.6382002848702,53.7503515260568,53.3241768095475,53.3540838071973,1715852.61084833,0.0,1.0
2012-09-12,71.95,72.07,71.44,72.03,1358700,53.7952120225315,53.8849330154808,53.4138978024968,53.855026017831,1817233.56641954,0.0,1.0
2012-09-13,72.79,73.2,71.91,71.91,2357300,54.4232589731767,54.7298056990869,53.7653050248817,53.7653050248817,3152840.71989459,0.0,1.0
2012-09-14,71.36,73.1,71.07,72.91,3215000,53.3540838071973,54.6550382049625,53.1372580742364,54.512979966126,4299996.99421418,0.0,1.0
2012-09-17,71.19,71.64,71.04,71.19,1972500,53.2269790671858,53.5634327907457,53.1148278259991,53.2269790671858,2638178.56021383,0.0,1.0
2012-09-18,71.11,71.46,71.01,71.35,1843800,53.1671650718862,53.4288513013217,53.0923975777618,53.3466070577849,2466044.93248277,0.0,1.0
2012-09-19,70.66,71.28,70.63,71.11,2898000,52.8307113483262,53.2942698118977,52.8082811000889,53.1671650718862,3876015.95310504,0.0,1.0
2012-09-20,70.79,70.92,70.19,70.42,2675400,52.927909090688,53.0251068330498,52.4793041259414,52.6512693624276,3578292.98859118,0.0,1.0
2012-09-21,70.41,71.33,70.4,71.07,3795500,52.6437926130152,53.33165355896,52.6363158636027,53.1372580742364,5076403.91649764,0.0,1.0
2012-09-24,70.9,70.98,70.0,70.3,1882200,53.0101533342249,53.0699673295244,52.337245887105,52.5615483694783,2517404.15008085,0.0,1.0
2012-09-25,70.09,71.58,70.06,70.96,3240500,52.404536631817,53.5185722942711,52.3821063835796,53.0550138306996,4334102.7246504,0.0,1.0
2012-09-26,70.72,71.66,70.03,70.1,2232700,52.8755718448009,53.5783862895706,52.3596761353423,52.4120133812294,2986190.75862582,0.0,1.0
2012-09-27,71.06,71.38,70.51,70.67,1638700,53.3017465613102,53.5417769426727,52.8891943433434,53.0092095340246,2184656.77979348,0.23,1.0
2012-09-28,71.39,71.5501,70.76,70.83,2604000,53.5492778920903,53.6693680922657,53.0767180787829,53.1292247247059,3471560.53858681,0.0,1.0
2012-10-01,71.07,72.45,70.71,71.61,2236000,53.3092475107278,54.3443785303536,53.039213331695,53.714298779277,2980955.9770661,0.0,1.0
2012-10-02,71.66,71.66,70.45,71.09,2860300,53.7518035263649,53.7518035263649,52.8441886468379,53.3242494095629,3813250.61771116,0.0,1.0
2012-10-03,72.66,72.99,71.54,71.89,2140600,54.5018984681227,54.7494297989028,53.6617921333539,53.9243253629692,2853772.07715013,0.0,1.0
2012-10-04,71.92,72.99,71.84,72.78,2667600,53.9468282112219,54.7494297989028,53.8868206158813,54.5919098611336,3556349.80519746,0.0,1.0
2012-10-05,72.82,72.98,72.13,72.38,2135800,54.6219136588039,54.7419288494852,54.1043481489911,54.2918718844305,2847372.88721725,0.0,1.0
2012-10-08,72.51,72.77,71.98,72.71,1357700,54.389384226859,54.5844089117161,53.9918339077274,54.5394032152106,1810037.53580619,0.0,1.0
2012-10-09,71.64,72.82,71.57,72.49,1555200,53.7368016275297,54.6219136588039,53.6842949816067,54.3743823280239,2073337.53825277,0.0,1.0
2012-10-10,72.55,72.64,71.5609,71.72,1842000,54.4193880245293,54.4868965692875,53.6774691176367,53.7968092228704,2455689.13674229,0.0,1.0
2012-10-11,71.67,72.74,71.43,72.6,2701200,53.7593044757825,54.5619060634633,53.5792816897606,54.4568927716172,3601144.13472761,0.0,1.0
2012-10-12,72.17,72.305,71.64,71.8,1576100,54.1343519466614,54.2356147637987,53.7368016275297,53.856816818211,2101200.67775218,0.0,1.0
2012-10-15,75.35,75.68,72.06,72.28,5277800,56.5196538614512,56.7671851922313,54.051841503068,54.2168623902547,7036175.96411425,0.0,1.0
2012-10-16,74.76,76.22,74.71,75.59,2319200,56.0770978458141,57.1722364607805,56.0395930987262,56.6996766474731,3091875.269236,0.0,1.0
2012-10-17,74.79,75.04,74.12,74.12,2845100,56.0996006940668,56.2871244295063,55.5970370830891,55.5970370830891,3792986.51625705,0.0,1.0
2012-10-18,75.49,75.55,74.53,74.75,1753500,56.6246671532973,56.6696728498028,55.9045760092098,56.0695968963965,2337704.07235483,0.0,1.0
2012-10-19,73.84,75.49,73.82,75.41,2531700,55.3870104993969,56.6246671532973,55.3720086005618,56.5646595579567,3375172.74022283,0.0,1.0
2012-10-22,73.56,73.82,72.52,73.44,1910200,55.1769839157047,55.3720086005618,54.3968851762766,55.0869725226938,2546610.96037194,0.0,1.0
2012-10-23,73.43,73.78,72.45,72.99,1993800,55.0794715732762,55.3420048028914,54.3443785303536,54.7494297989028,2658063.51836958,0.0,1.0
2012-10-24,73.5,73.75,73.16,73.56,1454300,55.1319782191993,55.3195019546387,54.8769459390016,55.1769839157047,1938821.23320538,0.0,1.0
2012-10-25,73.32,73.97,72.29,73.87,1996500,54.9969611296829,55.4845228418254,54.2243633396723,55.4095133476497,2661663.06270682,0.0,1.0
2012-10-26,73.37,73.74,72.66,73.45,1552200,55.0344658767707,55.3120010052211,54.5018984681227,55.0944734721114,2069338.04454472,0.0,1.0
2012-10-31,75.29,75.41,72.14,72.89,2992600,56.4746481649457,56.5646595579567,54.1118490984086,54.674420304727,3989628.29023614,0.0,1.0
2012-11-01,74.58,75.54,73.23,75.17,2418000,55.9420807562977,56.6621719003852,54.9294525849247,56.3846367719348,3223591.92868776,0.0,1.0
2012-11-02,74.47,75.55,74.34,75.04,2650500,55.8595703127043,56.6696728498028,55.7620579702758,56.2871244295063,3533552.69106158,0.0,1.0
2012-11-05,73.99,74.4,73.23,73.77,2295900,55.4995247406606,55.8070636667813,54.9294525849247,55.3345038534739,3060812.53477015,0.0,1.0
2012-11-06,73.77,74.5,73.38,74.02,2115100,55.3345038534739,55.8820731609571,55.0419668261883,55.5220275889133,2819776.38063171,0.0,1.0
2012-11-07,75.24,76.04,74.03,74.04,5049000,56.4371434178579,57.0372193712641,55.5295285383309,55.5370294877485,6731147.91064701,0.0,1.0
2012-11-08,74.48,75.58,74.45,75.33,2403400,55.8670712621219,56.6921756980555,55.8445684138692,56.5046519626161,3204127.72597525,0.0,1.0
2012-11-09,74.84,75.14,74.15,74.15,1956700,56.1371054411547,56.3621339236821,55.6195399313418,55.6195399313418,2608603.11284671,0.0,1.0
2012-11-12,74.74,75.24,73.76,75.13,1933900,56.0620959469789,56.4371434178579,55.3270029040563,56.3546329742645,2578206.96066553,0.0,1.0
2012-11-13,74.23,75.46,74.21,74.48,1319500,55.6795475266825,56.6021643050446,55.6645456278473,55.8670712621219,1759110.64925703,0.0,1.0
2012-11-14,73.44,74.63,73.22,74.39,1778200,55.0869725226938,55.9795855033856,54.9219516355071,55.7995627173637,2370633.23721777,0.0,1.0
2012-11-15,72.35,73.79,71.76,73.39,1977800,54.2693690361778,55.349505752309,53.8268130205407,55.0494677756059,2636732.88525999,0.0,1.0
2012-11-16,73.86,74.04,72.35,72.43,3547500,55.4020123982321,55.5370294877485,54.2693690361778,54.3293766315184,4729401.30976833,0.0,1.0
2012-11-19,73.71,74.7,73.51,74.61,2262700,55.2894981569684,56.0320921493086,55.1394791686168,55.9645836045504,3016551.47106774,0.0,1.0
2012-11-20,73.75,74.27,73.07,73.76,1882300,55.3195019546387,55.7095513243528,54.8094373942434,55.3270029040563,2509415.66888708,0.0,1.0
2012-11-21,74.12,74.16,73.59,73.77,1517900,55.5970370830891,55.6270408807594,55.1994867639575,55.3345038534739,2023610.49981602,0.0,1.0
2012-11-23,74.98,75.0,74.015,74.28,727000,56.2421187330008,56.257120631836,55.5182771142045,55.7170522737704,969210.641917287,0.0,1.0
2012-11-26,74.35,74.89,73.96,74.59,1407000,55.7695589196934,56.1746101882426,55.4770218924078,55.9495817057153,1875762.54907513,0.0,1.0
2012-11-27,74.2,74.82,73.62,74.15,1831400,55.6570446784297,56.1221035423196,55.2219896122102,55.6195399313418,2441557.59230718,0.0,1.0
2012-11-28,74.21,74.25,73.37,74.02,1627600,55.6645456278473,55.6945494255176,55.0344658767707,55.5220275889133,2169858.6530737,0.0,1.0
2012-11-29,74.9,75.03,74.19,74.49,1350000,56.1821111376602,56.2796234800887,55.6495437290122,55.8745722115395,1799772.1686222,0.0,1.0
2012-11-30,74.93,75.48,74.8,74.92,2178200,56.2046139859129,56.6171662038797,56.1071016434844,56.1971130364954,2903899.06495768,0.0,1.0
2012-12-03,74.88,75.45,74.58,75.0,1509800,56.167109238825,56.594663355627,55.9420807562977,56.257120631836,2012811.86680429,0.0,1.0
2012-12-04,74.83,75.545,74.55,75.0,1485900,56.1296044917371,56.665922375094,55.919577908045,56.257120631836,1980949.23359683,0.0,1.0
2012-12-05,74.61,74.99,73.52,74.96,1959200,55.9645836045504,56.2496196824184,55.1469801180344,56.2271168341657,2611936.02427008,0.0,1.0
2012-12-06,74.98,75.01,74.3513,74.65,1613900,56.2421187330008,56.2646215812536,55.7705340431177,55.9945874022208,2151594.2984736,0.0,1.0
2012-12-07,75.45,75.56,74.85,75.01,1510800,56.594663355627,56.6771737992204,56.1446063905723,56.2646215812536,2014145.03137364,0.0,1.0
2012-12-10,75.12,75.6,75.04,75.58,1694500,56.3471320248469,56.7071775968907,56.2871244295063,56.6921756980555,2259047.3627632,0.0,1.0
2012-12-11,75.21,75.95,75.07,75.39,1843000,56.4146405696051,56.9697108265059,56.309627277759,56.5496576591215,2457022.30131164,0.0,1.0
2012-12-12,76.19,76.48,75.14,75.36,2310200,57.1497336125278,57.3672611456375,56.3621339236821,56.5271548108688,3079876.78811185,0.0,1.0
2012-12-13,76.09,77.0,75.76,75.98,2411000,57.2547469043739,57.9394862877748,57.0064348202834,57.171976209677,3204153.36577071,0.24,1.0
2012-12-14,76.67,76.71,75.87,75.87,2617500,57.6911742036844,57.7212726381196,57.0892055149802,57.0892055149802,3478586.24425751,0.0,1.0
2012-12-17,76.9,76.96,76.2,76.95,2539400,57.8642402016868,57.9093878533396,57.3375175990707,57.9018632447308,3374793.47036008,0.0,1.0
2012-12-18,76.8,77.16,76.24,77.13,2569800,57.7889941155988,58.0598800255157,57.3676160335059,58.0373061996893,3415194.24278622,0.0,1.0
2012-12-19,76.13,77.0,76.12,76.96,2334500,57.2848453388091,57.9394862877748,57.2773207302003,57.9093878533396,3102486.94831677,0.0,1.0
2012-12-20,77.26,77.26,75.92,76.19,2085600,58.1351261116037,58.1351261116037,57.1268285580242,57.3299929904619,2771705.62407773,0.0,1.0
2012-12-21,76.77,77.03,76.31,76.87,2731000,57.7664202897724,57.9620601136012,57.4202882937675,57.8416663758604,3629424.65446695,0.0,1.0
2012-12-24,77.0,77.19,76.56,76.77,779900,57.9394862877748,58.0824538513421,57.6084035089876,57.7664202897724,1036465.86891936,0.0,1.0
2012-12-26,76.29,77.04,76.1,76.98,1206500,57.4052390765499,57.9695847222101,57.2622715129827,57.9244370705572,1603405.65566253,0.0,1.0
2012-12-27,76.29,76.84,75.36,76.32,1612800,57.4052390765499,57.819092550034,56.7054504759313,57.4278129023763,2143367.29502904,0.0,1.0
2012-12-28,75.89,76.7,75.86,75.86,1243900,57.1042547321978,57.7137480295108,57.0816809063714,57.0816809063714,1653109.23752891,0.0,1.0
2012-12-31,77.27,77.27,75.8,75.89,1713100,58.1426507202125,58.1426507202125,57.0365332547186,57.1042547321978,2276663.26457976,0.0,1.0
2013-01-02,79.05,79.05,78.24,78.39,3119400,59.4820310525792,59.4820310525792,58.8725377552663,58.9854068843983,4145597.68112201,0.0,1.0
2013-01-03,77.12,78.47,76.8,78.37,4443700,58.0297815910805,59.0456037532687,57.7889941155988,58.9703576671807,5905556.32993584,0.0,1.0
2013-01-04,77.05,77.41,76.61,77.28,2231800,57.9771093308188,58.2479952407357,57.6460265520316,58.1501753288213,2966001.44410083,0.0,1.0
2013-01-07,76.96,77.19,76.71,76.71,1764500,57.9093878533396,58.0824538513421,57.7212726381196,57.7212726381196,2344972.4653266,0.0,1.0
2013-01-08,77.27,77.45,76.84,76.98,2200000,58.1426507202125,58.2780936751709,57.819092550034,57.9244370705572,2923740.10978663,0.0,1.0
2013-01-09,77.73,77.95,77.37,77.53,1529000,58.4887827162174,58.654324105611,58.2178968063005,58.3382905440413,2031999.37630171,0.0,1.0
2013-01-10,78.67,78.87,77.91,78.16,2949800,59.1960959254448,59.3465880976208,58.6242256711758,58.8123408863959,3920203.898113,0.0,1.0
2013-01-11,78.78,79.05,78.535,78.8,1798800,59.2788666201416,59.4820310525792,59.0945137092259,59.2939158373592,2390556.23158373,0.0,1.0
2013-01-14,78.7,79.04,78.39,78.9,1094300,59.2186697512712,59.4745064439704,58.9854068843983,59.3691619234472,1454294.91006341,0.0,1.0
2013-01-15,79.32,79.33,78.25,78.65,2038700,59.6851954850169,59.6927200936257,58.8800623638751,59.1810467082272,2709376.80082819,0.0,1.0
2013-01-16,78.7,79.31,78.54,79.25,1767500,59.2186697512712,59.6776708764081,59.0982760135303,59.6325232247553,2348959.38365812,0.0,1.0
2013-01-17,78.87,79.12,78.59,78.75,1927100,59.3465880976208,59.5347033128408,59.1358990565743,59.2562927943152,2561063.43889537,0.0,1.0
2013-01-18,79.35,79.38,78.74,78.93,1835000,59.7077693108433,59.7303431366697,59.2487681857064,59.3917357492736,2438665.04611749,0.0,1.0
2013-01-22,79.25,79.4899,78.97,79.47,1729500,59.6325232247553,59.8130385852804,59.4218341837088,59.7980646141489,2298458.41812545,0.0,1.0
2013-01-23,78.97,79.39,78.81,78.99,1698900,59.4218341837088,59.7378677452785,59.301440445968,59.4368834009264,2257791.85114387,0.0,1.0
2013-01-24,79.63,79.98,79.0,79.0,2309100,59.9184583518897,60.1818196531978,59.4444080095352,59.4444080095352,3068731.03977651,0.0,1.0
2013-01-25,79.9,79.9199,79.2,79.7,1709600,60.1216227843274,60.1365967554589,59.5949001817113,59.9711306121514,2272011.85985965,0.0,1.0
2013-01-28,78.88,79.73,78.75,79.73,1961100,59.3541127062296,59.9937044379778,59.2562927943152,59.9937044379778,2606248.51331935,0.0,1.0
2013-01-29,78.62,79.07,78.5,78.9,1857200,59.1584728824008,59.4970802697968,59.0681775790951,59.3691619234472,2468168.24177079,0.0,1.0
2013-01-30,76.95,79.14,76.88,79.14,3551300,57.9018632447308,59.5497525300584,57.8491909844692,59.5497525300584,4719581.02358422,0.0,1.0
2013-01-31,76.15,77.15,75.37,77.07,4192300,57.2998945560267,58.0523554169069,56.7129750845401,57.9921585480364,5571452.57375387,0.0,1.0
2013-02-01,76.65,77.11,76.4,76.61,3043000,57.6761249864668,58.0222569824717,57.4880097712467,57.6460265520316,4044064.16094578,0.0,1.0
2013-02-04,76.46,76.78,76.15,76.26,2717400,57.5331574228995,57.7739448983812,57.2998945560267,57.3826652507235,3611350.62469737,0.0,1.0
2013-02-05,76.73,76.98,76.54,76.79,2993200,57.7363218553372,57.9244370705572,57.59335429177,57.78146950699,3977881.31664243,0.0,1.0
2013-02-06,75.95,76.57,75.68,76.4,2096100,57.1494023838506,57.6159281175963,56.946237951413,57.4880097712467,2785659.83823808,0.0,1.0
2013-02-07,75.89,76.47,75.66,76.12,3342700,57.1042547321978,57.5406820315083,56.9311887341954,57.2773207302003,4442357.30226536,0.0,1.0
2013-02-08,77.06,77.08,75.55,75.76,1941100,57.9846339394277,57.9996831566453,56.8484180394986,57.0064348202834,2579669.05777583,0.0,1.0
2013-02-11,76.38,76.88,76.25,76.81,1257100,57.4729605540291,57.8491909844692,57.3751406421147,57.7965187242076,1670651.67818763,0.0,1.0
2013-02-12,75.59,76.57,75.45,76.37,2150700,56.8785164739338,57.6159281175963,56.7731719534105,57.4654359454203,2858221.75187187,0.0,1.0
2013-02-13,74.0,75.7,73.59,75.64,4744000,55.6821037051343,56.9612871686306,55.3735947521734,56.9161395169778,6304646.85492172,0.0,1.0
2013-02-14,73.48,73.92,72.56,73.67,4252600,55.2908240574766,55.6219068362638,54.5985600654668,55.4337916210438,5651589.63221756,0.0,1.0
2013-02-15,75.18,75.26,73.56,73.67,3591300,56.5700075209729,56.6302043898433,55.351020926347,55.4337916210438,4772739.93467124,0.0,1.0
2013-02-19,74.62,75.5,73.98,75.37,2622400,56.14862943888,56.8107949964545,55.6670544879167,56.7129750845401,3485098.21086567,0.0,1.0
2013-02-20,73.95,74.74,73.92,74.53,2179700,55.6444806620903,56.2389247421856,55.6219068362638,56.0809079614008,2896761.96240996,0.0,1.0
2013-02-21,73.78,74.12,73.56,73.74,2294700,55.5165623157406,55.7723990084399,55.351020926347,55.4864638813054,3049593.83178518,0.0,1.0
2013-02-22,74.52,74.99,74.15,74.2,2464000,56.073383352792,56.4270399574056,55.7949728342663,55.8325958773103,3274588.92296103,0.0,1.0
2013-02-25,73.66,75.69,73.66,74.81,3727600,55.426267012435,56.9537625600218,55.426267012435,56.2915970024472,4953878.9242003,0.0,1.0
2013-02-26,75.51,75.78,73.8301,73.9,4046200,56.8183196050634,57.021484037501,55.5542606048707,55.6068576190462,5377289.65100849,0.0,1.0
2013-02-27,77.4,78.09,75.265,75.51,4956300,58.2404706321269,58.7596686261342,56.6339666941477,56.8183196050634,6586787.77551614,0.0,1.0
2013-02-28,77.6,78.31,77.12,77.24,3004400,58.390962804303,58.9252100155279,58.0297815910805,58.1200768943861,3992765.8117468,0.0,1.0
2013-03-01,78.13,78.19,77.27,77.54,2246600,58.7897670605695,58.8349147122223,58.1426507202125,58.3458151526501,2985670.24120302,0.0,1.0
2013-03-04,78.86,78.9,77.8,77.99,1470900,59.339063489012,59.3691619234472,58.541454976479,58.6844225400462,1954786.0579478,0.0,1.0
2013-03-05,78.65,79.35,78.32,79.32,1715100,59.1810467082272,59.7077693108433,58.9327346241367,59.6851954850169,2279321.21013412,0.0,1.0
2013-03-06,77.5,78.99,77.36,78.79,2074000,58.3157167182149,59.4368834009264,58.2103721976917,59.2863912287504,2756289.53986249,0.0,1.0
2013-03-07,77.56,77.88,77.17,77.33,1817300,58.3608643698677,58.6016518453494,58.0674046341245,58.1877983718653,2415142.22796148,0.0,1.0
2013-03-08,77.14,78.07,76.825,77.9,2022600,58.0448308082981,58.7446194089166,57.8078056371208,58.616701062567,2687980.33911566,0.0,1.0
2013-03-11,76.9,77.47,76.59,77.13,1712600,57.8642402016868,58.2931428923885,57.630977334814,58.0373061996893,2275998.77819118,0.0,1.0
2013-03-12,76.03,77.11,75.79,76.84,2455600,57.209599252721,58.0222569824717,57.0290086461098,57.819092550034,3263425.55163276,0.0,1.0
2013-03-13,76.12,76.34,75.76,75.98,2722400,57.2773207302003,57.4428621195939,57.0064348202834,57.171976209677,3617995.48858324,0.0,1.0
2013-03-14,76.41,76.84,76.21,76.25,1640700,57.4955343798555,57.819092550034,57.3450422076795,57.3751406421147,2180445.63551224,0.0,1.0
2013-03-15,75.56,76.13,75.26,76.05,2912500,56.8559426481074,57.2848453388091,56.6302043898433,57.2246484699386,3870633.21352435,0.0,1.0
2013-03-18,75.05,75.5,74.89,75.07,2249500,56.4721876090585,56.8107949964545,56.3517938713176,56.4872368262761,2989524.26225683,0.0,1.0
2013-03-19,74.53,75.32,73.91,75.23,2729200,56.0809079614008,56.6753520414961,55.614382227655,56.6076305640169,3627032.50346804,0.0,1.0
2013-03-20,75.32,75.37,74.5515,74.64,1771600,56.6753520414961,56.7129750845401,56.0970858699097,56.1636786560976,2354408.17204455,0.0,1.0
2013-03-21,76.29,77.02,75.2,75.21,3336500,57.4052390765499,57.9545355049924,56.5850567381905,56.5925813467993,4434117.67104687,0.0,1.0
2013-03-22,76.73,77.07,76.29,76.51,1799600,57.7363218553372,57.9921585480364,57.4052390765499,57.5707804659435,2391619.40980547,0.0,1.0
2013-03-25,76.26,77.08,76.08,76.89,1847800,57.3826652507235,57.9996831566453,57.2472222957651,57.856715593078,2455675.89766534,0.0,1.0
2013-03-26,75.89,76.96,75.81,76.62,2459500,57.1042547321978,57.9093878533396,57.0440578633274,57.6535511606404,3268608.54546374,0.0,1.0
2013-03-27,76.86,77.135,75.47,75.47,1741400,57.8341417672516,58.0410685039937,56.7882211706281,56.7882211706281,2314273.19417384,0.0,1.0
2013-03-28,76.92,77.21,76.2832,76.91,2008900,57.8792894189044,58.0975030685597,57.4001223426959,57.8717648102956,2669773.41206835,0.0,1.0
2013-04-01,77.75,77.75,76.6,76.97,1722500,58.503831933435,58.503831933435,57.6385019434228,57.9169124619484,2289155.60868522,0.0,1.0
2013-04-02,78.73,78.8699,77.68,77.88,2103900,59.2412435770976,59.3465128515347,58.4511596731734,58.6016518453494,2796025.82590004,0.0,1.0
2013-04-03,78.02,78.76,77.49,78.68,2315500,58.7069963658726,59.263817402924,58.3081921096061,59.2036205340536,3077236.46555043,0.0,1.0
2013-04-04,78.58,78.87,78.16,78.16,1989200,59.1283744479655,59.3465880976208,58.8123408863959,58.8123408863959,2643592.64835799,0.0,1.0
2013-04-05,77.82,78.13,77.25,77.77,2206300,58.5565041936966,58.7897670605695,58.1276015029949,58.5188811506526,2932112.63828284,0.0,1.0
2013-04-08,79.0,79.0,77.68,77.77,1628800,59.6400478333641,59.6400478333641,58.6435305784269,58.711474936718,2157530.12739899,0.26,1.0
2013-04-09,79.29,79.44,78.43,79.08,2319200,59.8589796545245,59.9722202516765,59.2097335641866,59.7004428185118,3072043.14308924,0.0,1.0
2013-04-10,79.87,79.98,79.39,79.48,1855800,60.2968432968454,60.3798864014235,59.9344733859592,60.0024177442503,2458217.34431916,0.0,1.0
2013-04-11,80.32,80.73,79.82,79.91,1396500,60.6365650883013,60.9460893871833,60.2590964311281,60.3270407894193,1849822.46003972,0.0,1.0
2013-04-12,80.67,80.68,79.87,80.24,1617200,60.9007931483225,60.908342521466,60.2968432968454,60.5761701031536,2142164.61323039,0.0,1.0
2013-04-15,79.43,80.9299,79.43,80.63,1919400,59.964670878533,61.0970013563212,59.964670878533,60.8705956557487,2542462.74958843,0.0,1.0
2013-04-16,80.59,80.62,79.11,79.81,1598800,60.8403981631748,60.8630462826052,59.7230909379422,60.2515470579846,2117791.72868708,0.0,1.0
2013-04-17,79.78,80.2,79.5101,79.98,1716800,60.2288989385543,60.5459726105797,60.0251413574122,60.3798864014235,2274096.09695395,0.0,1.0
2013-04-18,80.06,80.1,79.08,79.93,2235200,60.4402813865712,60.4704788791451,59.7004428185118,60.3421395357062,2960775.62669587,0.0,1.0
2013-04-19,81.05,81.41,80.1201,80.34,1877200,61.1876693277742,61.4594467609389,60.4856531191635,60.6516638345882,2486564.06873366,0.0,1.0
2013-04-22,81.02,81.58,80.57,81.39,1504700,61.1650212083438,61.5877861043777,60.8252994168879,61.4443480146519,1993145.6180607,0.0,1.0
2013-04-23,81.9,82.429,80.791,81.25,1591400,61.8293660449686,62.2287278842578,60.9921405633584,61.3386567906434,2107989.59033814,0.0,1.0
2013-04-24,81.0,82.06,80.85,82.0,1880600,61.1499224620568,61.950156015264,61.0366818649049,61.9048597764032,2491067.75392101,0.0,1.0
2013-04-25,83.84,84.29,81.14,81.36,3041200,63.2939444348006,63.6336662262564,61.2556136860653,61.4216998952215,4028413.93875602,0.0,1.0
2013-04-26,82.97,83.99,82.55,83.8,1527500,62.6371489713192,63.4071850319525,62.3200752992937,63.2637469422267,2023346.80108175,0.0,1.0
2013-04-29,83.04,83.15,82.47,83.04,1266900,62.6899945833235,62.7730376879016,62.259680314146,62.6899945833235,1678152.57760424,0.0,1.0
2013-04-30,83.99,84.02,82.83,83.42,2182900,63.4071850319525,63.4298331513829,62.5314577473107,62.9768707627751,2891498.35160809,0.0,1.0
2013-05-01,83.93,84.21,78.54,78.54,2367900,63.3618887930917,63.5732712411087,59.2927766687647,59.2927766687647,3136551.81033158,0.0,1.0
2013-05-02,83.85,84.98,83.25,84.25,1659900,63.301493807944,64.1545729731554,62.8485314193362,63.6034687336826,2198725.60073035,0.0,1.0
2013-05-03,83.56,84.67,83.23,84.57,1669600,63.0825619867836,63.9205424057081,62.8334326730493,63.8450486742734,2211574.3496472,0.0,1.0
2013-05-06,83.08,83.88,82.76,83.59,1446100,62.7201920758973,63.3241419273744,62.4786121353065,63.105210106214,1915523.27924342,0.0,1.0
2013-05-07,83.55,83.71,83.15,83.4,1550100,63.0750126136401,63.1958025839355,62.7730376879016,62.9617720164882,2053283.06144473,0.0,1.0
2013-05-08,84.63,85.15,83.25,83.5,2353500,63.8903449131342,64.2829123165943,62.8485314193362,63.0372657479228,3117477.37894986,0.0,1.0
2013-05-09,83.56,84.77,83.33,84.7,1692700,63.0825619867836,63.9960361371427,62.9089264044839,63.9431905251384,2242172.91665537,0.0,1.0
2013-05-10,83.1,84.74,82.9,83.88,2017200,62.7352908221842,63.9733880177123,62.584303359315,63.3241419273744,2672009.92938927,0.0,1.0
2013-05-13,82.96,83.88,82.92,83.15,1884300,62.6295995981757,63.3241419273744,62.5994021056019,62.7730376879016,2495968.82309548,0.0,1.0
2013-05-14,83.73,83.98,83.08,83.08,2199500,63.2109013302225,63.3996356588091,62.7201920758973,62.7201920758973,2913486.93222868,0.0,1.0
2013-05-15,84.33,84.39,83.42,83.62,1295000,63.6638637188303,63.7091599576911,62.9768707627751,63.1278582256444,1715374.2110644,0.0,1.0
2013-05-16,83.21,84.42,83.08,84.04,1416400,62.8183339267623,63.7318080771215,62.7201920758973,63.4449318976698,1876182.26451862,0.0,1.0
2013-05-17,84.45,84.48,83.13,83.13,1826000,63.7544561965519,63.7771043159822,62.7579389416146,62.7579389416146,2418743.86826532,0.0,1.0
2013-05-20,83.92,84.71,83.72,84.46,1686400,63.3543394199483,63.9507398982819,63.203351957079,63.7620055696953,2233827.85292587,0.0,1.0
2013-05-21,84.64,85.26,84.11,84.37,1657000,63.8978942862777,64.3659554211724,63.4977775096741,63.6940612114041,2194884.22218819,0.0,1.0
2013-05-22,82.17,84.98,81.67,84.63,2275300,62.0331991198421,64.1545729731554,61.6557304626689,63.8903449131342,3013892.6196408,0.0,1.0
2013-05-23,81.58,81.9,80.48,81.71,2722100,61.5877861043777,61.8293660449686,60.7573550585967,61.6859279552428,3605729.83779028,0.0,1.0
2013-05-24,81.72,81.85,80.89,81.16,1487800,61.6934773283862,61.7916191792513,61.0668793574787,61.2707124323523,1970759.65345299,0.0,1.0
2013-05-28,81.5,83.08,81.16,82.57,2175600,61.52739111923,62.7201920758973,61.2707124323523,62.3351740455807,2881828.67458819,0.0,1.0
2013-05-29,79.44,80.94,78.9,80.92,3547600,59.9722202516765,61.1046262231961,59.5645541019294,61.0895274769091,4699198.10901318,0.0,1.0
2013-05-30,78.77,80.15,78.67,79.48,2850200,59.4664122510644,60.5082257448624,59.3909185196298,60.0024177442503,3775412.80029016,0.0,1.0
2013-05-31,77.84,79.43,77.84,78.75,3326600,58.7643205487223,59.964670878533,58.7643205487223,59.4513135047775,4406458.57183539,0.0,1.0
2013-06-03,77.42,78.59,77.2,77.83,3734400,58.4472468766968,59.3305235344821,58.2811606675406,58.7567711755788,4946635.87165938,0.0,1.0
2013-06-04,76.63,77.97,76.57,77.31,3311300,57.8508463983632,58.8624623995873,57.8055501595024,58.3642037721187,4386191.98849231,0.0,1.0
2013-06-05,75.87,77.3,75.77,76.64,3769700,57.2770940394599,58.3566543989752,57.2016003080253,57.8583957715066,4993394.7208104,0.0,1.0
2013-06-06,78.48,78.52,75.79,75.85,3230300,59.247480429904,59.2776779224778,57.2166990543122,57.261995293173,4278898.31197014,0.0,1.0
2013-06-07,78.77,79.05,77.27,78.79,3873600,59.4664122510644,59.6777946990814,58.3340062795448,59.4815109973513,5131022.04168267,0.0,1.0
2013-06-10,76.45,78.86,76.4,78.79,3986300,57.7149576817808,59.5343566093556,57.6772108160635,59.4815109973513,5280305.95951044,0.0,1.0
2013-06-11,75.82,76.41,75.21,75.98,3498900,57.2393471737426,57.6847601892069,56.7788354119913,57.360137144038,4634689.44177083,0.0,1.0
2013-06-12,74.6,76.35,74.43,76.2,3772900,56.31832365024,57.6394639503462,56.1899843068011,57.5262233531942,4997633.48333967,0.0,1.0
2013-06-13,76.48,76.625,74.33,74.43,3548200,57.9414388760847,58.0512912379706,56.3125935101906,56.3883537597671,4683458.70009118,0.27,1.0
2013-06-14,77.33,78.3452,76.19,76.19,3522400,58.5854009974847,59.354519051185,57.7217341523129,57.7217341523129,4649403.90203516,0.0,1.0
2013-06-17,76.92,77.88,76.42,77.72,2870900,58.2747839742212,59.0020823701553,57.8959827263388,58.8808659708329,3789454.25345013,0.0,1.0
2013-06-18,77.29,78.14,77.025,77.11,2258300,58.5550968976541,59.1990590190541,58.3543322362765,58.4187284484165,2980850.79263173,0.0,1.0
2013-06-19,74.44,77.47,74.41,77.32,3936500,56.3959297847247,58.6914653468918,56.3732017098518,58.5778249725271,5195996.61036833,0.0,1.0
2013-06-20,70.44,73.77,70.24,73.77,7500000,53.3655198016659,55.8883361125624,53.2139993025129,55.8883361125624,9899650.59767877,0.0,1.0
2013-06-21,71.99,72.665,70.63,70.92,6099500,54.5398036701012,55.0511853547424,53.5094642758612,53.7291689996329,8051055.84273888,0.0,1.0
2013-06-24,71.09,72.28,69.54,71.24,4436800,53.8579614239129,54.7595083938729,52.6836775554777,53.9716017982776,5856369.30290416,0.0,1.0
2013-06-25,72.9,73.32,71.31,71.46,4107500,55.2292219412471,55.5474149894682,54.0246339729812,54.1382743473459,5421708.6439954,0.0,1.0
2013-06-26,73.83,74.08,73.43,73.49,3401100,55.9337922623082,56.1231928862494,55.6307512640024,55.6762074137482,4489293.55303537,0.0,1.0
2013-06-27,74.23,75.55,73.91,74.08,3645900,56.2368332606141,57.2368685550235,55.9944004619694,56.1231928862494,4812418.14854361,0.0,1.0
2013-06-28,73.17,74.22,72.91,74.2,5954200,55.4337746151035,56.2292572356565,55.2367979662047,56.2141051857412,7859266.61182653,0.0,1.0
2013-07-01,72.01,73.96,71.83,73.43,5240000,54.5549557200165,56.0322805867576,54.4185872707788,55.6307512640024,6916555.8842449,0.0,1.0
2013-07-02,72.17,72.806,71.76,71.76,3486900,54.6761721193388,55.1580073066452,54.3655550960753,54.3655550960753,4602545.55587282,0.0,1.0
2013-07-03,72.38,72.51,70.92,71.89,3457200,54.8352686434494,54.9337569678988,53.7291689996329,54.4640434205247,4563342.93950601,0.0,1.0
2013-07-05,71.67,72.77,70.02,72.77,4240200,54.2973708714565,55.1307336167976,53.0473267534447,55.1307336167976,5596866.46190367,0.0,1.0
2013-07-08,72.05,72.66,71.67,72.0,3483500,54.5852598198471,55.0473973422635,54.2973708714565,54.5473796950588,4598057.71426853,0.0,1.0
2013-07-09,72.86,72.91,72.08,72.72,3772400,55.1989178414165,55.2367979662047,54.60798789472,55.0928534920094,4979392.25529112,0.0,1.0
2013-07-10,75.74,75.86,72.57,72.61,6939600,57.3808130292188,57.4717253287106,54.9792131176447,55.0095172174753,9159948.70502022,0.0,1.0
2013-07-11,77.23,78.33,76.61,76.94,5572400,58.5096407479082,59.3430034932494,58.0399272005341,58.2899360241365,7355308.39873403,0.0,1.0
2013-07-12,77.84,78.315,76.91,77.83,2874500,58.9717782703247,59.3316394558129,58.2672079492635,58.9642022453671,3794206.08573702,0.0,1.0
2013-07-15,76.16,77.72,75.4,76.45,5076600,57.69900607744,58.8808659708329,57.1232281806588,57.9187108012118,6700875.49655681,0.0,1.0
2013-07-16,74.71,76.44,74.345,75.95,5977100,56.6004824585812,57.9111347762541,56.3239575476271,57.5399095533294,7889493.54498477,0.0,1.0
2013-07-17,73.87,74.7,71.5,73.02,26259800,55.9640963621388,56.5929064336235,54.1685784471765,55.3201342407388,34661712.6353234,0.0,1.0
2013-07-18,74.44,75.32,74.07,74.5,6358000,56.3959297847247,57.0626199809976,56.1156168612918,56.4413859344706,8392263.80000555,0.0,1.0
2013-07-19,75.13,75.16,74.34,74.55,4090600,56.9186755068024,56.9414035816753,56.3201695351482,56.4792660592588,5399401.4313153,0.0,1.0
2013-07-22,74.32,75.26,73.6,75.15,3882200,56.3050174852329,57.0171638312518,55.7595436882824,56.9338275567177,5124323.14004114,0.0,1.0
2013-07-23,74.75,75.01,74.1,74.63,3198200,56.6307865584118,56.8277632073106,56.1383449361647,56.53987425892,4221475.00553283,0.0,1.0
2013-07-24,73.94,74.7999,73.59,74.78,3459600,56.0171285368424,56.6685909229504,55.7519676633247,56.6535146332847,4566510.82769726,0.0,1.0
2013-07-25,72.31,73.51,72.085,73.34,4466600,54.7822364687459,55.6913594636635,54.6117759071988,55.5625670393835,5895703.91461227,0.0,1.0
2013-07-26,72.58,72.65,72.03,72.2,2580200,54.9867891426024,55.0398213173059,54.5701077699318,54.6989001942118,3405743.7962841,0.0,1.0
2013-07-29,72.42,73.04,72.23,72.57,2659200,54.86557274328,55.3352862906541,54.7216282690847,54.9792131176447,3510020.11591299,0.0,1.0
2013-07-30,72.67,73.45,72.47,72.82,2931700,55.0549733672212,55.6459033139177,54.9034528680682,55.1686137415859,3869707.42096198,0.0,1.0
2013-07-31,70.79,73.16,69.74,72.79,7677400,53.6306806751835,55.4261985901459,52.8351980546306,55.1458856667129,10133810.3331492,0.0,1.0
2013-08-01,71.28,72.51,71.01,71.4,4097800,54.0019058981082,54.9337569678988,53.7973532242518,54.0928181976,5408905.09588908,0.0,1.0
2013-08-02,70.5,72.19,70.49,71.21,3664700,53.4109759514118,54.6913241692541,53.4033999264541,53.9488737234047,4837233.27270845,0.0,1.0
2013-08-05,70.94,71.0,70.22,70.22,2671700,53.7443210495482,53.7897771992941,53.1988472525977,53.1988472525977,3526519.53357579,0.0,1.0
2013-08-06,70.27,71.28,70.06,70.72,3766300,53.2367273773859,54.0019058981082,53.0776308532753,53.57764850048,4971340.53947167,0.0,1.0
2013-08-07,69.09,70.468,69.0,70.3,3922800,52.3427564323835,53.3867326715473,52.2745722077647,53.2594554522588,5177913.24860991,0.0,1.0
2013-08-08,68.99,69.4,68.035,69.01,4713200,52.2669961828071,52.5776132060706,51.5434857993518,52.2821482327224,6221204.42626394,0.0,1.0
2013-08-09,70.16,70.51,68.77,68.77,4988100,53.1533911028518,53.4185519763694,52.1003236337388,52.1003236337388,6584059.61950419,0.0,1.0
2013-08-12,69.66,70.18,69.35,70.1,3506900,52.7745898549694,53.1685431527671,52.5397330812823,53.1079349531059,4628944.62413329,0.0,1.0
2013-08-13,69.28,70.19,68.97,70.1,3529700,52.4867009065788,53.1761191777247,52.2518441328918,53.1079349531059,4659039.56195024,0.0,1.0
2013-08-14,69.7,69.93,69.03,69.44,3299100,52.8048939548,52.9791425288259,52.2973002826377,52.6079173059012,4354658.30490694,0.0,1.0
2013-08-15,69.48,69.595,68.56,68.89,3105500,52.6382214057318,52.7253456927447,51.9412271096282,52.1912359332306,4099115.32414552,0.0,1.0
2013-08-16,68.58,69.58,68.55,69.16,2716200,51.9563791595435,52.7139816553082,51.9336510846706,52.3957886070871,3585257.46045535,0.0,1.0
2013-08-19,68.36,69.39,68.34,68.57,2361300,51.7897066104753,52.5700371811129,51.77455456056,51.9488031345859,3116805.99417318,0.0,1.0
2013-08-20,69.38,69.99,68.39,68.4,2481500,52.5624611561553,53.0245986785718,51.8124346853482,51.8200107103059,3275464.39441865,0.0,1.0
2013-08-21,69.03,69.78,68.81,69.19,2083400,52.2973002826377,52.8655021544612,52.1306277335694,52.41851668196,2749990.94069386,0.0,1.0
2013-08-22,68.88,69.01,67.89,68.71,2141200,52.1836599082729,52.2821482327224,51.4336334374659,52.0548674839929,2826284.24796664,0.0,1.0
2013-08-23,70.06,70.1,68.81,69.04,2524300,53.0776308532753,53.1079349531059,52.1306277335694,52.3048763075953,3331958.40049607,0.0,1.0
2013-08-26,69.94,70.49,69.7,70.02,2323300,52.9867185537835,53.4033999264541,52.8048939548,53.0473267534447,3066647.76447828,0.0,1.0
2013-08-27,70.06,70.24,69.04,69.2,3515900,53.0776308532753,53.2139993025129,52.3048763075953,52.4260927069177,4640824.20485051,0.0,1.0
2013-08-28,69.09,70.325,69.08,69.95,3179600,52.3427564323835,53.2783955146529,52.3351804074259,52.9942945787412,4196923.87205059,0.0,1.0
2013-08-29,69.69,69.93,68.84,69.05,1964000,52.7973179298424,52.9791425288259,52.1533558084424,52.3124523325529,2592388.50317881,0.0,1.0
2013-08-30,69.49,69.94,69.32,69.76,2464600,52.6457974306894,52.9867185537835,52.5170050064094,52.8503501045459,3253157.18173855,0.0,1.0
2013-09-03,69.23,70.3,68.79,69.82,2446800,52.4488207817906,53.2594554522588,52.1154756836541,52.8958062542918,3229662.01098672,0.0,1.0
2013-09-04,69.24,69.49,68.92,69.23,3287200,52.4563968067482,52.6457974306894,52.2139640081035,52.4488207817906,4338950.85929196,0.0,1.0
2013-09-05,68.75,69.69,68.69,69.29,2641800,52.0851715838235,52.7973179298424,52.0397154340776,52.4942769315365,3487052.92652637,0.0,1.0
2013-09-06,71.91,72.44,70.71,71.05,6812300,54.47919547044,54.8807247931953,53.5700724755224,53.8276573240824,8991918.63554228,0.0,1.0
2013-09-09,74.26,74.27,72.16,72.16,4212100,56.2595613354871,56.2671373604447,54.6685960943812,54.6685960943812,5559775.7709977,0.0,1.0
2013-09-10,74.58,74.95,74.09,74.69,3733500,56.5019941341318,56.7823070575647,56.1307689112071,56.5853304086659,4928046.06752449,0.0,1.0
2013-09-11,75.02,75.02,74.27,74.69,2613000,56.8353392322682,56.8353392322682,56.2671373604447,56.5853304086659,3449038.26823129,0.0,1.0
2013-09-12,74.12,75.15,73.72,75.15,2538300,56.15349698608,56.9338275567177,55.8504559877741,56.9338275567177,3350437.7482784,0.0,1.0
2013-09-13,73.71,74.27,73.35,74.25,1919700,55.8428799628165,56.2671373604447,55.5701430643412,56.2519853105294,2533914.56698186,0.0,1.0
2013-09-16,74.27,75.74,74.22,75.16,2715400,56.2671373604447,57.3808130292188,56.2292572356565,56.9414035816753,3584201.49772493,0.0,1.0
2013-09-17,73.92,74.68,73.68,74.13,2935100,56.0019764869271,56.5777543837082,55.8201518879435,56.1610730110377,3874195.26256626,0.0,1.0
2013-09-18,75.75,75.99,72.76,74.0,4725500,57.3883890541765,57.57021365316,55.12315759184,56.0625846865882,6237439.85324414,0.0,1.0
2013-09-19,74.82,75.82,74.78,75.77,2338700,56.8959474319294,57.656385114794,56.8655299246148,57.6183632306508,3075465.68601127,0.28,1.0
2013-09-20,73.92,75.02,73.64,74.93,3416000,56.2115535173513,57.0480349685023,55.9986309661492,56.9795955770445,4492149.81973511,0.0,1.0
2013-09-23,72.96,74.42,72.935,73.65,2305600,55.4815333418013,56.5917723587836,55.4625223997297,56.0062353429778,3031938.12189147,0.0,1.0
2013-09-24,72.85,73.415,72.37,73.04,2635300,55.3978851966862,55.8275324875047,55.0328751089112,55.5423683564304,3465504.22129623,0.0,1.0
2013-09-25,73.77,73.83,72.51,72.62,2270200,56.0974878649216,56.1431141258935,55.1393363845122,55.2229845296273,2985385.98382981,0.0,1.0
2013-09-26,74.63,74.63,73.83,73.9,1875100,56.7514642721851,56.7514642721851,56.1431141258935,56.196344763694,2465816.78190436,0.0,1.0
2013-09-27,74.52,74.9,74.2252,74.54,2552200,56.66781612707,56.9567824465586,56.4436390981616,56.6830248807273,3356225.04974472,0.0,1.0
2013-09-30,74.13,74.56,73.61,73.85,2719900,56.3712454307528,56.6982336343846,55.9758178356633,56.1583228795508,3576755.94107071,0.0,1.0
2013-10-01,74.06,74.45,73.81,74.13,2219200,56.3180147929523,56.6145854892695,56.1279053722362,56.3712454307528,2918319.34424946,0.0,1.0
2013-10-02,73.99,74.28,73.51,73.85,1766100,56.2647841551518,56.4853110831825,55.8997740673768,56.1583228795508,2322478.27770321,0.0,1.0
2013-10-03,73.43,73.97,73.1901,73.85,2712900,55.8389390527476,56.2495754014945,55.6565100526284,56.1583228795508,3567550.71603027,0.0,1.0
2013-10-04,72.69,73.74,72.36,73.28,2649400,55.2762151674278,56.0746747344356,55.0252707320825,55.7248734003179,3484046.17459198,0.0,1.0
2013-10-07,73.03,73.55,72.31,72.39,1844900,55.5347639796018,55.9301915746914,54.9872488479393,55.0480838625684,2426102.8110156,0.0,1.0
2013-10-08,71.89,73.12,71.83,72.75,1944200,54.6678650211361,55.6032033710596,54.6222387601643,55.3218414283997,2556685.503375,0.0,1.0
2013-10-09,71.62,72.38,71.55,72.08,2209000,54.4625468467627,55.0404794857398,54.4093162089622,54.8123481808804,2904906.01633339,0.0,1.0
2013-10-10,73.59,73.64,72.05,72.11,2665800,55.960609082006,55.9986309661492,54.7895350503945,54.8351613113664,3505612.70182958,0.0,1.0
2013-10-11,74.44,74.73,73.6,73.62,2131400,56.6069811124409,56.8275080404716,55.9682134588346,55.9834222124919,2802859.52159936,0.0,1.0
2013-10-14,74.64,74.74,73.82,74.01,1794200,56.7590686490138,56.8351124173003,56.1355097490648,56.2799929088091,2359430.68107984,0.0,1.0
2013-10-15,74.73,75.17,74.27,74.29,2141200,56.8275080404716,57.162100620932,56.4777067063539,56.4929154600112,2815746.83665598,0.0,1.0
2013-10-16,77.12,77.25,75.02,75.26,4014800,58.644954102518,58.7438110012904,57.0480349685023,57.2305400123899,5279591.07033739,0.0,1.0
2013-10-17,79.34,79.48,76.78,76.95,3561100,60.3331257584774,60.4395870340785,58.386405290344,58.515679696431,4682960.98450196,0.0,1.0
2013-10-18,79.01,79.95,78.74,79.7,2778000,60.0821813231321,60.7969927450248,59.8768631487587,60.6068833243087,3653159.30890636,0.0,1.0
2013-10-21,79.51,79.755,78.26,78.7,3199400,60.4624001645644,60.6487073968662,59.5118530609837,59.8464456414441,4207313.8563409,0.0,1.0
2013-10-22,80.13,80.97,79.325,79.6,3649600,60.9338715279404,61.5726391815467,60.3217191932345,60.5308395560222,4799341.32965611,0.0,1.0
2013-10-23,79.0,79.64,78.34,79.56,2242400,60.0745769463035,60.5612570633368,59.5726880756128,60.5004220487076,2948828.09009778,0.0,1.0
2013-10-24,80.38,80.56,79.16,79.39,2188700,61.1239809486566,61.2608597315722,60.1962469755618,60.3711476426206,2878210.86371611,0.0,1.0
2013-10-25,80.82,80.8684,79.71,80.3,2251900,61.458573529117,61.4953787129677,60.6144877011373,61.0631459340274,2961320.89550981,0.0,1.0
2013-10-28,80.3,80.96,79.9,80.94,2541800,61.0631459340274,61.5650348047181,60.7589708608816,61.5498260510608,3342548.71539892,0.0,1.0
2013-10-29,80.29,80.52,79.67,80.26,1917700,61.0555415571988,61.2304422242576,60.5840701938227,61.0327284267129,2521837.15143619,0.0,1.0
2013-10-30,80.69,81.36,78.75,79.05,3562900,61.3597166303446,61.8692098778639,59.8844675255873,60.1125988304467,4685328.0423695,0.0,1.0
2013-10-31,79.35,80.96,79.125,80.25,3676800,60.3407301353061,61.5650348047181,60.1696316566615,61.0251240498842,4835110.20409896,0.0,1.0
2013-11-01,79.37,80.43,78.61,79.45,2759400,60.3559388889634,61.1620028327998,59.7780062499863,60.4167739035925,3628699.71094176,0.0,1.0
2013-11-04,79.0,79.71,78.665,79.42,1868400,60.0745769463035,60.6144877011373,59.8198303225438,60.3939607731066,2457006.06650851,0.0,1.0
2013-11-05,78.6,79.8,78.31,78.9,3250200,59.7704018731576,60.6829270925951,59.5498749451269,59.998533178017,4274117.48949153,0.0,1.0
2013-11-06,79.53,79.81,78.78,78.95,2104300,60.4776089182217,60.6905314694238,59.9072806560732,60.0365550621602,2767222.15037137,0.0,1.0
2013-11-07,78.77,80.0499,78.64,79.57,2878000,59.8996762792446,60.872960469543,59.8008193804722,60.5080264255363,3784662.5237698,0.0,1.0
2013-11-08,77.79,78.77,76.44,78.47,3746200,59.1544473500373,59.8996762792446,58.1278564781701,59.6715449743852,4926373.43521419,0.0,1.0
2013-11-11,77.45,79.01,77.415,79.01,2277000,58.8958985378633,60.0821813231321,58.8692832189631,60.0821813231321,2994328.20244053,0.0,1.0
2013-11-12,77.96,78.41,77.19,77.72,2408800,59.2837217561243,59.6259187134133,58.6981847403185,59.1012167122368,3167649.43963054,0.0,1.0
2013-11-13,78.17,78.3,77.41,77.57,2000900,59.4434136695258,59.5422705682982,58.8654810305487,58.9871510598071,2631247.82620257,0.0,1.0
2013-11-14,79.1,79.42,78.0,78.64,2065400,60.1506207145899,60.3939607731066,59.3141392634389,59.8008193804722,2716067.39978949,0.0,1.0
2013-11-15,79.28,79.49,78.79,78.88,1852100,60.2874994975055,60.4471914109071,59.9148850329019,59.9833244243597,2435571.04248577,0.0,1.0
2013-11-18,78.57,79.39,78.45,79.18,1236500,59.7475887426717,60.3711476426206,59.6563362207279,60.2114557292191,1626037.25178643,0.0,1.0
2013-11-19,78.1,79.055,77.93,78.57,2041500,59.3901830317253,60.116401018861,59.2609086256383,59.7475887426717,2684638.13143713,0.0,1.0
2013-11-20,78.13,79.56,77.44,78.48,2196800,59.4129961622112,60.5004220487076,58.8882941610347,59.6791493512139,2888862.62412005,0.0,1.0
2013-11-21,77.59,78.36,77.43,78.19,2058100,59.0023598134644,59.5878968292701,58.880689784206,59.4586224231831,2706467.66510446,0.0,1.0
2013-11-22,77.28,77.8,76.22,77.65,2078200,58.7666241317763,59.1620517268659,57.9605601879399,59.0479860744362,2732899.81129201,0.0,1.0
2013-11-25,77.0,77.39,76.63,77.34,2077100,58.5537015805742,58.8502722768914,58.2723396379143,58.8122503927482,2731453.27592851,0.0,1.0
2013-11-26,78.03,78.487,76.93,76.95,3368700,59.3369523939248,59.6844724149939,58.5004709427737,58.515679696431,4429948.7991047,0.0,1.0
2013-11-27,78.37,78.5,77.39,77.9,1444000,59.5955012060988,59.6943581048711,58.8502722768914,59.2380954951524,1898906.42262807,0.0,1.0
2013-11-29,77.77,78.88,77.61,78.36,834800,59.13923859638,59.9833244243597,59.0175685671217,59.5878968292701,1097788.83768,0.0,1.0
2013-12-02,78.21,78.63,77.3,77.63,2036400,59.4738311768404,59.7932150036435,58.7818328854336,59.0327773207789,2677931.46747909,0.0,1.0
2013-12-03,77.71,78.12,77.55,77.83,2039300,59.0936123354081,59.4053917853826,58.9719423061498,59.1848648573519,2681745.06071013,0.0,1.0
2013-12-04,77.43,78.41,77.14,77.33,2197200,58.880689784206,59.6259187134133,58.6601628561753,58.8046460159196,2889388.6369795,0.0,1.0
2013-12-05,77.75,78.16,76.72,77.37,2018900,59.1240298427227,59.4358092926972,58.3407790293722,58.8350635232342,2654918.40487799,0.0,1.0
2013-12-06,78.08,78.49,77.47,78.31,1465300,59.374974278068,59.6867537280425,58.9111072915206,59.5498749451269,1926916.60739399,0.0,1.0
2013-12-09,78.84,78.9,77.69,78.17,2165300,59.9529069170451,59.998533178017,59.0784035817508,59.4434136695258,2847439.11143807,0.0,1.0
2013-12-10,79.21,79.48,78.39,78.71,1794200,60.234268859705,60.4395870340785,59.610709959756,59.8540500182727,2359430.68107984,0.0,1.0
2013-12-11,77.81,79.2,77.55,79.09,2760500,59.1696561036946,60.2266644828764,58.9719423061498,60.1430163377613,3630146.24630526,0.0,1.0
2013-12-12,76.69,77.45,76.6,77.25,2299700,58.538492826917,59.1186108937895,58.4697946347873,58.9659482446125,3012786.7063722,0.29,1.0
2013-12-13,76.76,77.74,76.495,77.0,2253300,58.5919247541289,59.3399717350962,58.3896467439694,58.7751199331413,2951999.08051854,0.0,1.0
2013-12-16,76.09,76.98,75.65,76.86,3439600,58.080504879386,58.7598536682236,57.7446470511966,58.6682560787174,4506144.7820315,0.0,1.0
2013-12-17,76.39,76.82,75.88,76.17,2656100,58.3094988531515,58.637723548882,57.9202090977502,58.1415699390568,3479698.55667922,0.0,1.0
2013-12-18,78.22,78.37,75.91,77.22,3121900,59.7063620931209,59.8208590800037,57.9431084951267,58.943048847236,4089932.95587398,0.0,1.0
2013-12-19,78.11,78.6,77.47,78.08,2554500,59.6223976360736,59.9964211265572,59.1338771587072,59.5994982386971,3346594.61730999,0.0,1.0
2013-12-20,77.95,78.76,77.76,78.27,3072900,59.500267516732,60.1185512458988,59.3552380000139,59.7445277554152,4025739.12684748,0.0,1.0
2013-12-23,78.42,79.3,78.25,79.02,1785300,59.8590247422979,60.5307403986767,59.7292614904975,60.3170126898289,2338882.50940831,0.0,1.0
2013-12-24,78.71,78.79,78.22,78.34,559700,60.0803855836046,60.1414506432754,59.7063620931209,59.7979596826271,733250.736859817,0.0,1.0
2013-12-26,78.84,79.07,78.42,78.88,951300,60.1796163055696,60.3551783521231,59.8590247422979,60.210148835405,1246277.33781444,0.0,1.0
2013-12-27,78.82,79.11,78.34,79.11,1444900,60.1643500406519,60.3857108819586,59.7979596826271,60.3857108819586,1892931.90939566,0.0,1.0
2013-12-30,79.8,79.88,78.935,78.95,1201000,60.9123970216192,60.97346208129,60.2521310639287,60.263580762617,1573403.8502209,0.0,1.0
2013-12-31,79.82,80.13,79.3,79.94,1438500,60.9276632865369,61.1642903927612,60.5307403986767,61.0192608760431,1884547.40927791,0.0,1.0
2014-01-02,79.45,79.74,78.85,79.51,1701100,60.6452373855594,60.8665982268661,60.1872494380285,60.6910361803125,2228573.92973421,0.0,1.0
2014-01-03,79.68,80.04,79.32,79.33,1790100,60.820799432113,61.0955922006316,60.5460066635944,60.5536397960532,2345170.88449662,0.0,1.0
2014-01-06,80.19,80.28,79.39,79.86,2426700,61.2100891875143,61.278787379644,60.5994385908063,60.9581958163723,3179166.63058374,0.0,1.0
2014-01-07,81.3,81.39,80.04,80.07,2570500,62.0573668904466,62.1260650825762,61.0955922006316,61.1184915980081,3367555.86760436,0.0,1.0
2014-01-08,81.94,82.28,80.93,81.36,2469300,62.545887367813,62.8054138714139,61.7749409894692,62.1031656851997,3234975.95949249,0.0,1.0
2014-01-09,82.1,82.31,81.63,82.27,2084200,62.6680174871546,62.8283132687904,62.3092602615886,62.797780738955,2730464.86646995,0.0,1.0
2014-01-10,82.64,82.87,82.22,82.38,2093900,63.0802066399324,63.255768686486,62.7596150766608,62.8817451960023,2743172.62446091,0.0,1.0
2014-01-13,82.14,82.75,81.961,82.33,1880000,62.69855001699,63.1641710969798,62.5619169459765,62.8435795337081,2462946.90958809,0.0,1.0
2014-01-14,82.66,82.77,82.18,82.52,1957200,63.0954729048501,63.1794373618975,62.7290825468254,62.9886090504262,2564084.94225842,0.0,1.0
2014-01-15,83.26,83.64,82.65,82.7,1772900,63.5534608523811,63.8435198858174,63.0878397723913,63.1260054346855,2322637.54043018,0.0,1.0
2014-01-16,83.27,83.63,82.65,83.29,1301800,63.5610939848399,63.8358867533585,63.0878397723913,63.5763602497577,1705459.72707542,0.0,1.0
2014-01-17,83.15,83.68,82.88,83.53,2636800,63.4694963953338,63.8740524156528,63.2634018189448,63.75955542877,3454414.04851164,0.0,1.0
2014-01-21,83.63,83.94,82.98,83.47,1583700,63.8358867533585,64.0725138595829,63.3397331435333,63.7137566340169,2074770.75569929,0.0,1.0
2014-01-22,83.42,84.65,83.42,83.69,2139800,63.6755909717227,64.6144662641612,63.6755909717227,63.8816855481116,2803305.21124288,0.0,1.0
2014-01-23,83.28,84.14,82.61,83.17,3796600,63.5687271172988,64.2251765087599,63.0573072425559,63.4847626602515,4973842.67922455,0.0,1.0
2014-01-24,79.62,82.98,78.77,82.45,7207200,60.7750006373599,63.3397331435333,60.1261843783577,62.9351771232143,9441995.19509751,0.0,1.0
2014-01-27,79.25,80.56,78.6,79.76,2614600,60.4925747363824,61.4925150884917,59.9964211265572,60.8818644917838,3425330.31372821,0.0,1.0
2014-01-28,80.56,80.67,79.18,79.25,2188700,61.4925150884917,61.5764795455391,60.4391428091705,60.4925747363824,2867368.03245504,0.0,1.0
2014-01-29,79.56,80.13,79.14,80.01,2990600,60.7292018426068,61.1642903927612,60.4086102793351,61.072692803255,3917919.69564583,0.0,1.0
2014-01-30,81.18,81.8,80.03,80.03,2179400,61.9657693009404,62.4390235133891,61.0879590681727,61.0879590681727,2855184.30572143,0.0,1.0
2014-01-31,80.88,81.43,80.02,80.49,2398300,61.7367753271749,62.1565976124116,61.0803259357139,61.4390831612798,3141960.41131124,0.0,1.0
2014-02-03,78.83,81.006,78.67,80.74,3040200,60.1719831731108,61.8329527961564,60.0498530537692,61.629911472751,3982899.57155836,0.0,1.0
2014-02-04,79.14,79.49,78.38,79.16,2202400,60.4086102793351,60.6757699153948,59.8284922124625,60.4238765442528,2885316.10301958,0.0,1.0
2014-02-05,79.01,79.625,78.8,78.95,1455400,60.3093795573701,60.7788172035893,60.1490837757342,60.263580762617,1906687.72990134,0.0,1.0
2014-02-06,79.76,79.79,78.83,79.22,1931000,60.8818644917838,60.9047638891603,60.1719831731108,60.4696753390059,2529760.89490139,0.0,1.0
2014-02-07,80.38,80.7,79.39,80.1,2222400,61.3551187042324,61.5993789429156,60.5994385908063,61.1413909953847,2911517.66588754,0.0,1.0
2014-02-10,81.52,81.59,80.4,80.48,2134300,62.2252958045413,62.2787277317532,61.3703849691501,61.4314500288209,2796099.78145419,0.0,1.0
2014-02-11,81.92,82.0,80.98,81.55,1371900,62.5306211028953,62.5916861625661,61.8131066517634,62.2481952019178,1797296.20492761,0.0,1.0
2014-02-12,81.79,81.93,81.03,81.82,1109700,62.4313903809302,62.5382542353541,61.8512723140577,62.4542897783068,1453793.71572868,0.0,1.0
2014-02-13,82.49,82.91,81.1604,81.31,1485000,62.9657096530497,63.2863012163214,61.9508083613211,62.0650000229055,1945466.04294591,0.0,1.0
2014-02-14,83.2,83.35,82.52,82.57,1088100,63.507662057628,63.6221590445107,62.9886090504262,63.0267747127205,1425496.02783128,0.0,1.0
2014-02-18,83.53,83.56,82.62,83.3,1670100,63.75955542877,63.7824548261466,63.0649403750147,63.5839933822165,2187961.50728887,0.0,1.0
2014-02-19,83.75,84.35,83.32,83.32,1827400,63.9274843428647,64.3854722903957,63.5992596471342,63.5992596471342,2394036.79924537,0.0,1.0
2014-02-20,84.51,84.58,83.12,83.63,1829300,64.5076024097373,64.5610343369492,63.4465969979572,63.8358867533585,2396525.94771782,0.0,1.0
2014-02-21,84.05,84.9,83.93,84.51,2852100,64.1564783166302,64.8052945756324,64.064880727124,64.5076024097373,3736473.87278522,0.0,1.0
2014-02-24,82.98,84.52,82.92,84.06,3105700,63.3397331435333,64.5152355421961,63.2939343487802,64.1641114490891,4068709.68995093,0.0,1.0
2014-02-25,80.16,83.7,79.76,83.7,5612200,61.1871897901378,63.8893186805705,60.8818644917838,63.8893186805705,7352420.55637782,0.0,1.0
2014-02-26,80.83,81.41,80.08,80.56,2996000,61.6986096648807,62.1413313474939,61.126124730467,61.4925150884917,3924994.11762017,0.0,1.0
2014-02-27,81.46,81.58,80.86,80.88,2251500,62.1794970097882,62.2710945992944,61.7215090622572,61.7367753271749,2949640.93986042,0.0,1.0
2014-02-28,81.47,81.65,80.73,81.48,2650700,62.187130142247,62.3245265265063,61.6222783402922,62.1947632747059,3472624.13470488,0.0,1.0
2014-03-03,81.46,81.54,80.71,81.08,1735000,62.1794970097882,62.240562069459,61.6070120753745,61.8894379763519,2272985.5787954,0.0,1.0
2014-03-04,81.54,82.03,81.29,81.92,2592900,62.240562069459,62.6145855599426,62.0497337579878,62.5306211028953,3396901.61801647,0.0,1.0
2014-03-05,80.8,81.56,80.33,81.55,2809300,61.6757102675041,62.2558283343767,61.3169530419382,62.2481952019178,3680402.52824779,0.0,1.0
2014-03-06,81.92,82.43,80.9,80.98,2184000,62.5306211028953,62.9199108582966,61.7520415920926,61.8131066517634,2861210.66518106,0.0,1.0
2014-03-07,81.31,81.92,80.29,81.92,1809300,62.0650000229055,62.5306211028953,61.2864205121028,62.5306211028953,2370324.38484986,0.0,1.0
2014-03-10,81.18,81.49,80.48,81.09,1293500,61.9657693009404,62.2023964071647,61.4314500288209,61.8970711088108,1694586.07848521,0.0,1.0
2014-03-11,81.7,81.86,80.8101,81.06,1550000,62.3626921888006,62.4848223081422,61.6834197312876,61.8741717114342,2030621.12226678,0.0,1.0
2014-03-12,80.84,81.542,80.52,81.25,2458100,61.7062427973395,62.2420886959508,61.4619825586563,62.0192012281523,3220303.08428644,0.0,1.0
2014-03-13,80.35,81.24,80.27,81.01,2444100,61.3322193068559,62.0115680956935,61.2711542471851,61.83600604914,3201961.99027886,0.0,1.0
2014-03-14,80.39,81.06,80.05,80.11,1696000,61.3627518366913,61.8741717114342,61.1032253330904,61.1490241278435,2221892.53120288,0.0,1.0
2014-03-17,81.74,81.99,80.78,80.78,2480800,62.393224718636,62.5840530301072,61.6604440025864,61.6604440025864,3250041.85814157,0.0,1.0
2014-03-18,81.8,82.29,81.5,81.8,1464100,62.4390235133891,62.8130470038727,62.2100295396236,62.4390235133891,1918085.4097489,0.0,1.0
2014-03-19,80.68,82.99,80.3,81.86,1997000,61.5841126779979,63.3473662759922,61.2940536445616,62.4848223081422,2616226.05236565,0.0,1.0
2014-03-20,81.23,81.27,80.11,80.55,1815500,62.0039349632347,62.03446749307,61.1490241278435,61.4848819560329,2378446.86933893,0.0,1.0
2014-03-21,81.07,81.93,80.77,81.84,3506100,61.8818048438931,62.5382542353541,61.6528108701276,62.4695560432245,4593264.97856745,0.0,1.0
2014-03-24,80.9,81.86,80.171,81.43,2142800,61.7520415920926,62.4848223081422,61.1955862358425,62.1565976124116,2807235.44567307,0.0,1.0
2014-03-25,81.71,81.85,81.02,81.59,1988300,62.3703253212594,62.4771891756833,61.8436391815988,62.2787277317532,2604828.37251809,0.0,1.0
2014-03-26,80.81,82.42,80.74,81.86,2478300,61.683343399963,62.9122777258377,61.629911472751,62.4848223081422,3246766.66278307,0.0,1.0
2014-03-27,80.67,81.08,80.01,80.7,1889600,61.5764795455391,61.8894379763519,61.072692803255,61.5993789429156,2475523.65976471,0.0,1.0
2014-03-28,82.13,82.62,80.91,80.98,2467900,62.6909168845311,63.0649403750147,61.7596747245515,61.8131066517634,3233141.85009173,0.0,1.0
2014-03-31,81.87,82.99,81.68,82.57,1959300,62.492455440601,63.3473662759922,62.3474259238829,63.0267747127205,2566836.10635955,0.0,1.0
2014-04-01,81.61,82.09,80.9,81.98,2414600,62.2939939966709,62.6603843546957,61.7520415920926,62.5764198976484,3163314.68504863,0.0,1.0
2014-04-02,81.27,82.33,81.13,81.5,2161800,62.03446749307,62.8435795337081,61.9276036386462,62.2100295396236,2832126.93039763,0.0,1.0
2014-04-03,81.25,81.62,80.7,81.35,1527200,62.0192012281523,62.3016271291298,61.5993789429156,62.0955325527408,2000751.34059731,0.0,1.0
2014-04-04,80.73,81.75,80.1,81.71,2884500,61.6222783402922,62.4008578510948,61.1413909953847,62.3703253212594,3778920.40463131,0.0,1.0
2014-04-07,80.67,81.77,80.61,80.8,3475300,61.5764795455391,62.4161241160125,61.530680750786,61.6757102675041,4552914.5717508,0.0,1.0
2014-04-08,81.5,81.68,80.17,80.68,2991200,62.4542897783068,62.5922256330319,61.4350970739491,61.8259153290036,3903379.58954225,0.32,1.0
2014-04-09,81.87,82.0,80.91,81.65,1974300,62.7378245907972,62.8374449303209,62.0021666989301,62.569236323911,2576371.46417266,0.0,1.0
2014-04-10,81.55,82.34,81.23,81.85,2492500,62.4926052935082,63.0979904336905,62.2473859962191,62.7224983847167,3252598.8322192,0.0,1.0
2014-04-11,80.55,81.545,80.54,81.24,2284100,61.7262949894799,62.488773741988,61.7186318864396,62.2550490992594,2980646.33607698,0.0,1.0
2014-04-14,81.31,81.66,80.61,81.0,1629700,62.3086908205414,62.5768994269513,61.7722736077216,62.0711346262926,2126684.17928491,0.0,1.0
2014-04-15,81.68,81.86,80.86,81.3,1714300,62.5922256330319,62.730161487757,61.9638511837287,62.3010277175011,2237083.32119293,0.0,1.0
2014-04-16,82.38,82.5,81.94,82.27,1608600,63.1286428458517,63.2206000823351,62.7914663120792,63.0443487124085,2099149.6415277,0.0,1.0
2014-04-17,82.65,83.13,82.32,82.49,1826200,63.3355466279393,63.7033755738729,63.08266422761,63.2129369792948,2383107.71811382,0.0,1.0
2014-04-21,83.09,83.09,82.31,82.89,1472600,63.6727231617118,63.6727231617118,63.0750011245697,63.5194611009061,1921675.84366138,0.0,1.0
2014-04-22,83.93,84.13,82.86,83.04,2175900,64.3164238170955,64.4696858779012,63.4964717917853,63.6344076465104,2839450.27042157,0.0,1.0
2014-04-23,84.03,84.1,83.18,83.66,1477500,64.3930548474984,64.4466965687804,63.7416910890743,64.1095200350079,1928070.12020215,0.0,1.0
2014-04-24,83.56,84.27,83.08,84.25,4173100,64.0328890046051,64.5769693204652,63.6650600586715,64.5616431143846,5445705.19026437,0.0,1.0
2014-04-25,83.08,83.59,82.93,83.31,1063700,63.6650600586715,64.0558783137259,63.5501135130672,63.841311428598,1388079.99110594,0.0,1.0
2014-04-28,83.46,83.795,82.81,83.34,1639200,63.9562579742022,64.2129719260517,63.4581562765838,63.8643007377188,2139081.24604763,0.0,1.0
2014-04-29,83.0,83.83,82.89,83.69,1664400,63.6037552343492,64.2397927866927,63.5194611009061,64.1325093441287,2171966.09682874,0.0,1.0
2014-04-30,83.52,83.765,82.95,83.07,2238200,64.0022365924439,64.1899826169309,63.5654397191478,63.6573969556312,2920748.9292971,0.0,1.0
2014-05-01,86.23,86.52,83.7,84.05,3442300,66.0789375163606,66.3011675045288,64.140172447169,64.4083810535789,4492044.5176121,0.0,1.0
2014-05-02,87.0,88.0,85.95,86.07,2788500,66.6689964504624,67.4353067544907,65.8643706312327,65.9563278677161,3638865.33345767,0.0,1.0
2014-05-05,88.4,88.82,86.62,86.74,2769200,67.7418308761021,68.0636812037939,66.3777985349317,66.4697557714151,3613679.7136134,0.0,1.0
2014-05-06,87.2,87.7,87.14,87.54,2792000,66.8222585112681,67.2054136632822,66.7762798930264,67.0828040146377,3643432.67384393,0.0,1.0
2014-05-07,88.35,88.88,87.59,88.33,2843300,67.7035153609006,68.1096598220356,67.1211195298391,67.6881891548201,3710376.83436263,0.0,1.0
2014-05-08,88.25,88.6697,87.84,88.2,1706100,67.6268843304978,67.9485047650985,67.3126971058462,67.5885688152964,2226382.69514511,0.0,1.0
2014-05-09,88.65,88.65,88.03,88.42,1289800,67.9334084521091,67.9334084521091,67.4582960636116,67.7571570821826,1683130.18005871,0.0,1.0
2014-05-12,88.31,88.85,88.16,88.85,1729100,67.6728629487395,68.0866705129148,67.5579164031353,68.0866705129148,2256396.64625485,0.0,1.0
2014-05-13,88.53,90.0,88.23,88.3,1330600,67.8414512156257,68.9679273625473,67.6115581244172,67.6651998456992,1736372.3194186,0.0,1.0
2014-05-14,88.76,89.4,88.62,88.63,1254800,68.0177025855523,68.5081411801304,67.9104191429883,67.9180822460286,1637456.77619605,0.0,1.0
2014-05-15,88.66,88.75,87.71,88.6,1501800,67.9410715551494,68.010039482512,67.2130767663225,67.8950929369077,1959780.5120268,0.0,1.0
2014-05-16,88.86,89.55,88.25,88.75,1579000,68.0943336159551,68.6230877257346,67.6268843304978,68.010039482512,2060522.99140386,0.0,1.0
2014-05-19,87.84,89.1,87.755,88.54,1515300,67.3126971058462,68.2782480889219,67.2475607300038,67.849114318666,1977397.39637382,0.0,1.0
2014-05-20,88.03,88.51,87.5,87.82,1677600,67.4582960636116,67.8261250095452,67.0521516024766,67.2973708997656,2189191.49485694,0.0,1.0
2014-05-21,88.38,88.46,87.99,88.13,1197400,67.7265046700215,67.7878094943437,67.4276436514505,67.5349270940144,1562552.39386129,0.0,1.0
2014-05-22,88.46,88.8599,88.32,88.45,1345100,67.7878094943437,68.0942569849247,67.6805260517798,67.7801463913035,1755294.1581617,0.0,1.0
2014-05-23,88.41,88.94,88.06,88.49,1234700,67.7494939791423,68.1556384402773,67.4812853727324,67.8107988034646,1611227.19283492,0.0,1.0
2014-05-27,89.0,89.3,88.57,88.62,1321500,68.201617058519,68.4315101497275,67.8721036277869,67.9104191429883,1724497.23441431,0.0,1.0
2014-05-28,89.19,89.295,88.34,88.47,1371700,68.3472160162844,68.4276785982074,67.6958522578604,67.795472597384,1790005.94509732,0.0,1.0
2014-05-29,89.38,89.45,88.79,89.13,1235400,68.4928149740498,68.5464566953318,68.0406918946731,68.3012373980427,1612140.66091218,0.0,1.0
2014-05-30,89.63,89.73,89.1,89.32,1676600,68.6843925500569,68.7610235804597,68.2782480889219,68.4468363558081,2187886.54046086,0.0,1.0
2014-06-02,88.39,89.78,88.17,89.67,2296100,67.7341677730618,68.7993390956611,67.5655795061756,68.715044962218,2996305.78882989,0.0,1.0
2014-06-03,88.72,88.89,88.39,88.39,1572600,67.9870501733911,68.1173229250759,67.7341677730618,67.7341677730618,2052171.28326897,0.0,1.0
2014-06-04,89.01,89.12,88.3,88.72,1896900,68.2092801615593,68.2935742950024,67.6651998456992,67.9870501733911,2475367.99391639,0.0,1.0
2014-06-05,89.73,89.83,88.76,89.12,1587500,68.7610235804597,68.8376546108625,68.0177025855523,68.2935742950024,2071615.1037705,0.0,1.0
2014-06-06,90.42,90.64,89.65,89.82,1457200,69.2897776902392,69.4583659571255,68.6997187561374,68.8299915078222,1901579.54596181,0.0,1.0
2014-06-09,89.66,90.73,89.41,90.53,1764500,68.7073818591777,69.527333884488,68.5158042831706,69.3740718236823,2302592.03187594,0.0,1.0
2014-06-10,89.32,90.27,88.79,89.38,1267600,68.4468363558081,69.174831144635,68.0406918946731,68.4928149740498,1654160.19246582,0.0,1.0
2014-06-11,88.77,89.05,88.34,89.05,1131300,68.0253656885925,68.2399325737205,67.6958522578604,68.2399325737205,1476294.90828067,0.0,1.0
2014-06-12,88.24,88.76,87.8,88.76,1772900,67.6192212274575,68.0177025855523,67.2820446936851,68.0177025855523,2313553.64880298,0.0,1.0
2014-06-13,88.44,88.595,87.42,88.58,1296400,68.0330287916328,68.1522635209714,67.2483873469532,68.1407246761967,1685264.0259653,0.34,1.0
2014-06-16,87.93,88.76,87.41,88.69,1192500,67.640708069293,68.2791908134931,67.2406947837701,68.2253428712112,1550198.51200526,0.0,1.0
2014-06-17,88.23,88.47,87.37,87.83,1727400,67.871484964787,68.0561064811822,67.2099245310375,67.5637824374617,2245545.41688711,0.0,1.0
2014-06-18,88.07,88.24,87.05,88.06,1554600,67.7484039538569,67.8791775279702,66.9637625091773,67.7407113906738,2020912.87778899,0.0,1.0
2014-06-19,88.75,88.75,87.7,88.01,1455400,68.27149825031,68.27149825031,67.4637791160809,67.7022485747581,1891957.16089933,0.0,1.0
2014-06-20,89.1,89.14,88.33,88.72,1811100,68.5407379617196,68.5715082144522,67.9484105966184,68.2484205607606,2354351.80301276,0.0,1.0
2014-06-23,89.09,89.24,88.84,89.0,915100,68.5330453985365,68.6484338462835,68.3407313189582,68.4638123298883,1189590.48917066,0.0,1.0
2014-06-24,89.25,89.61,88.77,88.8,1223500,68.6561264094666,68.9330586840594,68.2868833766762,68.3099610662256,1590497.17353328,0.0,1.0
2014-06-25,89.28,89.58,88.49,88.49,1126200,68.679204099016,68.9099809945101,68.0714916075485,68.0714916075485,1464011.37460824,0.0,1.0
2014-06-26,88.63,89.34,88.59,89.24,1493200,68.1791874921124,68.7253594781148,68.1484172393798,68.6484338462835,1941095.52882704,0.0,1.0
2014-06-27,89.02,89.51,88.55,88.55,1398600,68.4791974562546,68.8561330522281,68.1176469866473,68.1176469866473,1818119.61332541,0.0,1.0
2014-06-30,89.98,90.0,88.88,89.06,2167500,69.2176835218354,69.2330686482017,68.3715015716907,68.5099677089871,2817656.41490264,0.0,1.0
2014-07-01,89.71,90.08,89.26,90.08,2419300,69.0099843158908,69.2946091536667,68.6638189726498,69.2946091536667,3144985.54305603,0.0,1.0
2014-07-02,89.74,90.17,89.255,89.7,1913100,69.0330620054402,69.3638422223149,68.6599726910582,69.0022917527076,2486947.39900818,0.0,1.0
2014-07-03,90.01,90.09,89.05,89.73,1165700,69.2407612113848,69.3023017168499,68.502275145804,69.0253694422571,1515359.66913587,0.0,1.0
2014-07-07,90.73,90.85,89.6,89.72,1794900,69.7946257605704,69.886936518768,68.9253661208763,69.0176768790739,2333292.50247231,0.0,1.0
2014-07-08,90.36,90.795,90.0,90.46,1750200,69.5100009227945,69.8446274212608,69.2330686482017,69.5869265546258,2275184.43246256,0.0,1.0
2014-07-09,90.87,91.14,89.87,90.46,1613600,69.9023216451343,70.1100208510789,69.1330653268209,69.5869265546258,2097610.33037458,0.0,1.0
2014-07-10,91.41,91.6183,90.11,90.26,1569700,70.3177200570235,70.4779561481282,69.3176868432161,69.4330752909631,2040542.22582361,0.0,1.0
2014-07-11,91.64,91.83,90.99,91.35,1066200,70.4946490102355,70.6408077107151,69.9946324033319,70.2715646779247,1386013.96519917,0.0,1.0
2014-07-14,91.97,92.1,91.42,91.95,1469100,70.748503595279,70.8485069166597,70.3254126202066,70.7331184689127,1909766.56938107,0.0,1.0
2014-07-15,91.63,92.02,90.81,91.95,1776500,70.4869564470524,70.7869664111946,69.8561662660355,70.7331184689127,2309373.2969202,0.0,1.0
2014-07-16,92.05,92.16,91.44,91.9,1294300,70.810044100744,70.8946622957585,70.3407977465729,70.694655652997,1682534.11663598,0.0,1.0
2014-07-17,90.84,91.995,90.745,91.67,1330600,69.8792439555849,70.7677350032368,69.8061646053451,70.517726699785,1729722.54932846,0.0,1.0
2014-07-18,92.47,92.53,91.12,91.24,1561900,71.1331317544356,71.1792871335344,70.0946357247126,70.1869464829102,2030402.56260043,0.0,1.0
2014-07-21,91.86,92.3299,91.78,92.17,1031200,70.6638854002645,71.0253589442399,70.6023448947994,70.9023548589416,1340515.47637721,0.0,1.0
2014-07-22,92.88,92.9499,91.8,92.32,1563700,71.4485268449441,71.5022978615942,70.6177300211657,71.0177433066886,2032742.4848827,0.0,1.0
2014-07-23,92.96,93.3,92.85,93.18,1232300,71.5100673504092,71.7716144986357,71.4254491553947,71.6793037404381,1601936.79357994,0.0,1.0
2014-07-24,92.37,93.05,92.27,92.95,1121500,71.0562061226043,71.5793004190574,70.979280490773,71.502374787226,1457901.57753786,0.0,1.0
2014-07-25,92.22,92.95,92.11,92.24,904000,70.9408176748573,71.502374787226,70.8561994798428,70.9562028012236,1175160.96842998,0.0,1.0
2014-07-28,92.4,92.86,92.01,92.45,1672700,71.0792838121537,71.4331417185778,70.7792738480115,71.1177466280694,2174437.77864251,0.0,1.0
2014-07-29,92.35,93.2,92.12,92.51,1672700,71.040820996238,71.6946888668044,70.863892043026,71.1639020071682,2174437.77864251,0.0,1.0
2014-07-30,96.25,97.56,93.57,93.57,2873600,74.0409206376601,75.0486464146506,71.9793137045803,71.9793137045803,3735555.92796504,0.0,1.0
2014-07-31,94.39,96.26,94.39,95.84,2444000,72.6101038855973,74.0486132008432,72.6101038855973,73.7255255471516,3177094.4765961,0.0,1.0
2014-08-01,95.56,95.73,93.88,94.75,1720400,73.5101337780239,73.6409073521372,72.2177831632575,72.8870361601901,2236445.71912272,0.0,1.0
2014-08-04,95.56,95.73,93.88,94.75,1864800,73.5101337780239,73.6409073521372,72.2177831632575,72.8870361601901,2424159.48443388,0.0,1.0
2014-08-05,94.79,95.27,94.11,94.94,1976700,72.9178064129226,73.287049445713,72.3947121164695,73.0331948606696,2569624.6529818,0.0,1.0
2014-08-06,95.65,96.03,94.13,95.1,2432200,73.5793668466721,73.8716842476312,72.4100972428358,73.1562758715997,3161754.98607898,0.0,1.0
2014-08-07,97.24,97.61,95.78,95.97,3220300,74.8024843927903,75.0871092305663,73.6793701680528,73.8255288685324,4186250.95866711,0.0,1.0
2014-08-08,98.11,98.18,96.84,97.19,1873900,75.4717373897229,75.5255853320049,74.494781865465,74.7640215768747,2435989.09152759,0.0,1.0
2014-08-11,98.03,99.56,97.97,98.53,2001300,75.4101968842579,76.5871590512773,75.3640415051591,75.7948250434145,2601603.59083951,0.0,1.0
2014-08-12,96.71,97.93,96.45,97.88,2410000,74.3947785440842,75.3332712524265,74.1947719013228,75.2948084365109,3132895.94459763,0.0,1.0
2014-08-13,97.21,97.36,96.52,97.16,1797600,74.7794067032409,74.8947951509879,74.2486198436047,74.7409438873253,2336802.38589572,0.0,1.0
2014-08-14,97.55,97.73,96.97,97.55,1242600,75.0409538514675,75.1794199887639,74.5947851868457,75.0409538514675,1615326.34886183,0.0,1.0
2014-08-15,98.21,98.66,97.66,98.08,1693600,75.5486630215543,75.8948283647953,75.1255720464819,75.4486597001735,2201606.87625333,0.0,1.0
2014-08-18,99.78,99.78,98.89,99.1,1813900,76.7563954413062,76.7563954413062,76.0717573180074,76.2333011448532,2357991.68211852,0.0,1.0
2014-08-19,99.06,99.9,98.58,99.76,2184300,76.2025308921206,76.8487061995038,75.8332878593302,76.74101031494,2839495.68953718,0.0,1.0
2014-08-20,98.66,99.02,97.85,98.99,1754100,75.8948283647953,76.1717606393881,75.2717307469615,76.1486829498387,2280254.26407415,0.0,1.0
2014-08-21,98.93,99.87,98.751,98.97,2909300,76.1025275707399,76.8256285099544,75.9648306897618,76.1332978234724,3781964.38656343,0.0,1.0
2014-08-22,98.13,98.98,97.82,98.93,1658700,75.4871225160892,76.1409903866556,75.2486530574121,76.1025275707399,2156238.38311373,0.0,1.0
2014-08-25,98.9,98.96,98.4,98.8,1203600,76.0794498811905,76.1256052602893,75.6948217220338,76.0025242493592,1564628.03274593,0.0,1.0
2014-08-26,98.6,99.08,98.4,99.08,1147400,75.8486729856965,76.2179160184869,75.6948217220338,76.2179160184869,1491570.45926611,0.0,1.0
2014-08-27,98.8,99.38,98.55,98.92,1417600,76.0025242493592,76.4486929139809,75.8102101697808,76.0948350075568,1842818.79297161,0.0,1.0
2014-08-28,98.78,99.19,98.63,98.77,1054500,75.9871391229929,76.3025342135014,75.8717506752459,75.9794465598097,1370804.4703644,0.0,1.0
2014-08-29,98.6,99.25,98.51,99.12,2301600,75.8486729856965,76.3486895926002,75.7794399170483,76.2486862712194,2991980.62493191,0.0,1.0
2014-09-02,98.78,99.26,98.1,99.13,2678400,75.9871391229929,76.3563821557833,75.4640448265398,76.2563788344026,3481804.35602086,0.0,1.0
2014-09-03,98.11,98.26,97.55,97.65,2304200,75.4717373897229,75.5871258374699,75.0409538514675,75.1178794832988,2995360.51267297,0.0,1.0
2014-09-04,98.6,98.94,98.12,98.43,2460000,75.8486729856965,76.110220133923,75.4794299529061,75.7178994115832,3197893.78577185,0.0,1.0
2014-09-05,99.63,99.74,98.42,98.51,1480300,76.6410069935592,76.7256251885737,75.7102068484001,75.7794399170483,1924326.08580409,0.0,1.0
2014-09-08,99.36,99.9,99.02,99.8,957900,76.4333077876146,76.8487061995038,76.1717606393881,76.7717805676725,1245228.6412158,0.0,1.0
2014-09-09,98.56,99.37,98.13,99.11,1464000,75.8179027329639,76.4410003507978,75.4871225160892,76.2409937080363,1903136.7895813,0.0,1.0
2014-09-10,97.47,98.55,97.38,98.01,1757000,74.9794133460024,75.8102101697808,74.9101802773542,75.3948117578916,2284024.13886225,0.0,1.0
2014-09-11,97.83,97.97,96.93,97.48,2048800,75.2563456205952,75.3640415051591,74.5640149341132,74.9871059091855,2663351.53995503,0.0,1.0
2014-09-12,96.01,97.75,95.42,97.72,2059400,73.8562991212649,75.1948051151301,73.40243789346,75.1717274255807,2677131.08228396,0.0,1.0
2014-09-15,95.14,96.08,94.69,95.84,2954700,73.1870461243323,73.9101470635468,72.8408807810913,73.7255255471516,3840982.42634963,0.0,1.0
2014-09-16,95.47,95.85,94.87,95.14,2118800,73.4409007093757,73.7332181103348,72.9793469183877,73.1870461243323,2754348.51759894,0.0,1.0
2014-09-17,95.63,96.2099,95.36,95.77,1917400,73.5639817203058,74.0100734592957,73.3562825143612,73.6716776048697,2492537.21334917,0.0,1.0
2014-09-18,95.88,96.65,95.6101,95.89,1691600,73.7562957998842,74.3486231649855,73.5486735195714,73.7639883630673,2199006.96260637,0.0,1.0
2014-09-19,95.16,96.42,94.86,96.18,2661800,73.4793635252913,74.4522933071521,73.2477135772293,74.2669733487024,3447184.02348186,0.36,1.0
2014-09-22,94.31,95.13,93.85,95.11,1727862,72.8230220057821,73.4561985304851,72.4678254187536,73.4407552006143,2237680.62257924,0.0,1.0
2014-09-23,93.93,94.92,93.91,94.33,1240080,72.5295987382368,73.2940435668417,72.514155408366,72.8384653356529,1605974.89061514,0.0,1.0
2014-09-24,94.19,94.96,93.65,94.0,1313191,72.7303620265573,73.3249302265833,72.3133921200455,72.5836503927846,1700657.83867314,0.0,1.0
2014-09-25,93.12,94.16,93.015,93.83,1744179,71.9041438784692,72.7071970317511,71.8230663966475,72.4523820888828,2258812.07562272,0.0,1.0
2014-09-26,93.45,94.18,93.01,93.04,2737297,72.1589588213375,72.7226403616219,71.8192055641798,71.842370558986,3544956.97870795,0.0,1.0
2014-09-29,93.55,93.9,92.78,92.89,2140363,72.2361754706915,72.5064337434306,71.6416072706655,71.7265455849549,2771893.13173481,0.0,1.0
2014-09-30,93.63,94.1609,93.26,93.81,2919928,72.2979487901747,72.7078919815953,72.0122471875649,72.436938759012,3781474.62293085,0.0,1.0
2014-10-01,93.45,94.08,93.09,93.86,1928721,72.1589588213375,72.6454237122679,71.880978883663,72.475547083689,2497804.57470657,0.0,1.0
2014-10-02,93.49,94.06,93.09,93.49,1671971,72.1898454810791,72.6299803823971,71.880978883663,72.1898454810791,2165298.56447704,0.0,1.0
2014-10-03,93.88,94.28,93.48,93.66,2997688,72.4909904135598,72.7998570109759,72.1821238161437,72.321113784981,3882178.29325392,0.0,1.0
2014-10-06,93.88,94.49,93.6,94.26,1475910,72.4909904135598,72.9620119746194,72.2747837953685,72.7844136811051,1911388.2981806,0.0,1.0
2014-10-07,93.36,94.2,93.3,93.57,1515048,72.0894638369189,72.7380836914927,72.0431338473064,72.2516188005623,1962074.25817422,0.0,1.0
2014-10-08,95.33,95.4,93.27,93.5,1653360,73.6106318291932,73.664683483741,72.0199688525002,72.1975671460145,2141196.24955442,0.0,1.0
2014-10-09,94.75,96.19,94.43,95.27,2318938,73.1627752629398,74.2746950136378,72.915681985007,73.5643018395808,3003158.02278345,0.0,1.0
2014-10-10,94.71,96.35,94.62,94.9,2575005,73.1318886031982,74.3982416526043,73.0623936187796,73.2786002369709,3334779.50874818,0.0,1.0
2014-10-13,93.04,94.82,92.9401,94.57,2227058,71.842370558986,73.2168269174877,71.7652311262813,73.0237852941026,2884168.14071961,0.0,1.0
2014-10-14,93.35,94.79,92.955,93.6,2548370,72.0817421719835,73.1936619226815,71.7767364070351,72.2747837953685,3300285.65253605,0.0,1.0
2014-10-15,91.98,93.655,90.2,92.94,3452294,71.0238740758333,72.3172529525132,69.6494177173316,71.765153909632,4470919.19797216,0.0,1.0
2014-10-16,92.46,92.76,90.65,90.75,2197478,71.3945139927326,71.6261639407947,69.9968926394248,70.0741092887788,2845860.3402032,0.0,1.0
2014-10-17,93.17,93.83,92.5,93.16,2090318,71.9427522031462,72.4523820888828,71.4254006524743,71.9350305382108,2707081.97971168,0.0,1.0
2014-10-20,94.09,94.13,92.835,93.21,1412837,72.6531453772033,72.6840320369449,71.6840764278102,71.9736388628878,1829705.13719439,0.0,1.0
2014-10-21,95.6,95.63,94.01,94.42,1397671,73.8191167824491,73.8422817772553,72.5913720577201,72.9079603200716,1810064.29532043,0.0,1.0
2014-10-22,94.94,96.22,94.87,95.67,1225355,73.3094868967125,74.297860008444,73.2554352421647,73.8731684369969,1586905.1690937,0.0,1.0
2014-10-23,95.87,96.249,95.24,95.51,1500712,74.0276017357049,74.3202528367567,73.5411368447746,73.7496217980304,1943508.3140159,0.0,1.0
2014-10-24,96.17,96.27,95.38,95.73,1442071,74.259251683767,74.336468333121,73.6492401538702,73.9194984266093,1867564.84781971,0.0,1.0
2014-10-27,96.15,96.27,94.95,95.77,1664513,74.2438083538962,74.336468333121,73.3172085616479,73.9503850863509,2155640.02572615,0.0,1.0
2014-10-28,96.4,96.47,95.21,95.211,1599755,74.4368499772813,74.4909016318291,73.5179718499683,73.5187440164619,2071774.69287145,0.0,1.0
2014-10-29,95.05,96.49,94.85,96.34,2970165,73.3944252110019,74.5063449616999,73.2399919122939,74.3905199876689,3846534.42599181,0.0,1.0
2014-10-30,98.9,99.33,95.63,96.62,3037282,76.3672662111319,76.6992978033542,73.8422817772553,74.6067266058601,3933454.79946241,0.0,1.0
2014-10-31,97.5,100.36,97.43,99.55,3955808,75.2862331201756,77.4946292917007,75.2321814656277,76.8691744319331,5122998.77434883,0.0,1.0
2014-11-03,96.86,97.14,95.83,95.83,2748866,74.7920465643098,75.0082531825011,73.9967150759633,73.9967150759633,3559939.49879498,0.0,1.0
2014-11-04,96.88,97.29,95.72,96.96,3145183,74.8074898941806,75.1240781565321,73.9117767616739,74.8692632136638,4073192.79755306,0.0,1.0
2014-11-05,97.65,97.66,96.47,97.26,2022911,75.4020580942066,75.409779759142,74.4909016318291,75.1009131617259,2619786.03956936,0.0,1.0
2014-11-06,99.55,101.46,98.48,99.7,4215025,76.8691744319331,78.344012434595,76.042956283845,76.9849994059641,5458699.69140304,0.0,1.0
2014-11-07,99.47,100.13,98.7101,99.82,2514995,76.8074011124499,77.3170309981864,76.2206317940086,77.077659385189,3257063.10884993,0.0,1.0
2014-11-10,99.3,99.48,98.61,98.811,2005818,76.676132808548,76.8151227773853,76.1433379280053,76.2985433932068,2597649.62191462,0.0,1.0
2014-11-11,99.5,99.77,98.7296,99.769,1470494,76.8305661072561,77.039051060512,76.2356890406327,77.0382788940184,1904374.26682167,0.0,1.0
2014-11-12,99.74,99.8,98.91,99.46,1763039,77.0158860657057,77.0622160553182,76.3749878760673,76.7996794475145,2283236.85986003,0.0,1.0
2014-11-13,99.95,100.45,99.65,99.65,1373103,77.1780410293492,77.5641242761193,76.9463910812871,76.9463910812871,1778247.32293749,0.0,1.0
2014-11-14,99.53,100.06,99.3,99.81,1240390,76.8537311020623,77.2629793436386,76.676132808548,77.0699377202536,1606376.35843665,0.0,1.0
2014-11-17,99.54,100.1,99.4,99.4,1594861,76.8614527669977,77.2938660033802,76.7533494579021,76.7533494579021,2065436.68152164,0.0,1.0
2014-11-18,100.65,100.82,99.51,99.69,1614149,77.7185575748274,77.8498258787292,76.8382877721915,76.9772777410287,2090415.75036412,0.0,1.0
2014-11-19,100.81,100.98,99.96,100.92,1401021,77.8421042137938,77.9733725176957,77.1857626942846,77.9270425280832,1814402.73790765,0.0,1.0
2014-11-20,100.71,101.04,100.3,100.62,1406133,77.7648875644398,78.0197025073081,77.4482993020883,77.6953925800212,1821023.07179,0.0,1.0
2014-11-21,102.1,102.12,101.076,101.67,3030197,78.8381989904608,78.8536423203316,78.0475005010755,78.5061673982384,3924279.3171548,0.0,1.0
2014-11-24,102.47,102.76,101.98,102.19,2046552,79.1239005930707,79.3478288761973,78.7455390112359,78.9076939748794,2650402.49366025,0.0,1.0
2014-11-25,104.17,104.455,102.32,102.45,2601141,80.4365836320891,80.6566510827481,79.0080756190396,79.1084572631999,3368627.13127343,0.0,1.0
2014-11-26,104.7,105.2,104.0,104.47,1433940,80.8458318736654,81.2319151204356,80.3053153281873,80.6682335801512,1857034.73537891,0.0,1.0
2014-11-28,105.01,106.305,104.88,105.11,922613,81.0852034866629,82.0851590957976,80.9848218425027,81.1624201360169,1194836.87484284,0.0,1.0
2014-12-01,103.49,105.09,103.3,103.75,2463833,79.9115104164817,81.1469768061461,79.7647987827091,80.1122737048022,3190805.37761191,0.0,1.0
2014-12-02,101.97,102.31,100.41,102.31,3843047,78.7378173463005,79.0003539541042,77.5332376163777,79.0003539541042,4976966.79686299,0.0,1.0
2014-12-03,101.68,102.59,101.68,102.5,1809367,78.5138890631739,79.2165605722955,78.5138890631739,79.1470655878769,2343234.28319757,0.0,1.0
2014-12-04,101.61,101.97,101.26,101.56,1633583,78.459837408626,78.7378173463005,78.1895791358869,78.421229083949,2115583.89759996,0.0,1.0
2014-12-05,100.54,101.87,100.27,101.49,2124543,77.633619260538,78.6606006969465,77.4251343072821,78.3671774294012,2751405.32226321,0.0,1.0
2014-12-08,100.77,101.64,100.34,100.41,2175858,77.8112175540522,78.4830024034322,77.4791859618299,77.5332376163777,2817861.19729701,0.0,1.0
2014-12-09,100.78,100.8599,99.73,100.02,1669631,77.8189392189876,77.8806353218215,77.0081644007703,77.232092683897,2162268.12995343,0.0,1.0
2014-12-10,100.17,101.1,99.97,100.22,1826854,77.3479176579281,78.0660324969205,77.19348435922,77.3865259826051,2365880.95350287,0.0,1.0
2014-12-11,99.95,100.67,99.8,100.38,2068126,77.1780410293492,77.7340009046982,77.0622160553182,77.5100726215715,2678342.06392195,0.0,1.0
2014-12-12,98.58,100.28,98.54,99.45,1486134,76.4135962007443,77.731339287996,76.3825904810443,77.0879706042202,1917238.51518682,0.38,1.0
2014-12-15,97.45,99.16,97.18,98.94,1835266,75.5376846192183,76.8631791363949,75.328396011243,76.6926476780447,2367648.31489815,0.0,1.0
2014-12-16,95.78,97.32,95.655,96.9,2377800,74.2431958217417,75.4369160301931,74.146302947679,75.1113559733427,3067563.04708136,0.0,1.0
2014-12-17,97.14,97.18,95.58,96.04,2143890,75.297390291543,75.328396011243,74.0881672232415,74.4447329997919,2765799.36958838,0.0,1.0
2014-12-18,98.58,98.61,97.44,97.92,2276779,76.4135962007443,76.4368504905194,75.5299331892932,75.9020018256937,2937237.41558199,0.0,1.0
2014-12-19,99.53,99.69,98.35,99.35,3225396,77.1499820436203,77.2740049224204,76.2353133124691,77.0104563049701,4161033.55278157,0.0,1.0
2014-12-22,100.68,100.76,99.1705,99.25,1586430,78.0413964849964,78.1034079243964,76.8713181378162,76.93294200572,2046628.83538619,0.0,1.0
2014-12-23,100.65,101.47,100.45,100.86,2072989,78.0181421952213,78.6537594490721,77.8631135967211,78.1809222236465,2674331.08478684,0.0,1.0
2014-12-24,100.75,101.299,100.53,100.8,762869,78.0956564944714,78.5212099973544,77.9251250361212,78.1344136440965,984165.511886581,0.0,1.0
2014-12-26,100.64,101.05,100.555,100.75,975372,78.0103907652963,78.3281993922217,77.9445036109337,78.0956564944714,1258312.34938087,0.0,1.0
2014-12-29,100.63,101.3,100.3899,100.64,1150128,78.0026393353713,78.5219851403469,77.8165275028718,78.0103907652963,1483762.36530137,0.0,1.0
2014-12-30,100.34,100.87,100.07,100.4,1484716,77.777847867546,78.1886736535715,77.5685592595708,77.8243564470961,1915409.17529248,0.0,1.0
2014-12-31,98.85,100.9997,98.75,100.56,1367814,76.6228848087196,78.2892096996989,76.5453705094695,77.9483793258962,1764595.71102723,0.0,1.0
2015-01-02,99.67,99.91,98.9,99.16,1462901,77.2585020625704,77.4445363807706,76.6616419583447,76.8631791363949,1887265.98079669,0.0,1.0
2015-01-05,98.23,99.68,97.95,99.68,2124697,76.142296153369,77.2662534924954,75.9252561154687,77.2662534924954,2741038.77678721,0.0,1.0
2015-01-06,97.97,98.92,97.93,98.3,2329516,75.9407589753188,76.6771448181947,75.9097532556187,76.1965561628441,3005272.60458608,0.0,1.0
2015-01-07,99.0,99.34,98.05,98.56,1855173,76.7391562575947,77.0027048750451,76.0027704147188,76.3980933408943,2393330.02806925,0.0,1.0
2015-01-08,99.92,100.2,99.33,99.57,2214849,77.4522878106956,77.6693278485959,76.9949534451201,77.1809877633203,2857342.47929393,0.0,1.0
2015-01-09,99.41,100.26,98.98,100.04,1302480,77.0569648845201,77.7158364281459,76.7236533977447,77.5453049697958,1680309.32692511,0.0,1.0
2015-01-12,98.98,99.834,98.95,99.65,1488997,76.7236533977447,77.3856255133405,76.7003991079697,77.2429992027204,1920932.02725839,0.0,1.0
2015-01-13,97.88,99.72,97.26,99.55,2070179,75.8709961059937,77.2972592121954,75.3904074506431,77.1654849034703,2670705.9471965,0.0,1.0
2015-01-14,97.26,97.94,97.01,97.38,2365452,75.3904074506431,75.9175046855437,75.1966217025178,75.4834246097432,3051633.08303671,0.0,1.0
2015-01-15,96.28,98.37,96.2,97.64,3060476,74.6307673179921,76.2508161723191,74.5687558785921,75.6849617877934,3948272.80851181,0.0,1.0
2015-01-16,97.42,97.55,95.87,96.25,2435074,75.5144303294432,75.6151989184684,74.3129586910668,74.6075130282171,3141451.34969661,0.0,1.0
2015-01-20,97.13,98.0,96.14,98.0,2011374,75.2896388616179,75.9640132650938,74.522247299042,75.9640132650938,2594842.52513257,0.0,1.0
2015-01-21,96.75,97.61,96.55,96.81,1907728,74.9950845244676,75.6617074980184,74.8400559259674,75.0415931040177,2461130.42168493,0.0,1.0
2015-01-22,98.83,98.9265,97.0,97.27,4187128,76.6073819488696,76.6821832476459,75.1888702725928,75.3981588805681,5401749.14887698,0.0,1.0
2015-01-23,99.6,100.36,98.84,99.14,2589843,77.2042420530953,77.793350727396,76.6151333787946,76.8476762765449,3341116.44568186,0.0,1.0
2015-01-26,101.76,101.88,99.43,100.22,3049478,78.8785509168974,78.9715680759975,77.0724677443702,77.6848307084459,3934084.45861198,0.0,1.0
2015-01-27,100.39,101.36,100.06,100.83,2019445,77.8166050171711,78.568493719897,77.5608078296458,78.1576679338715,2605254.79754951,0.0,1.0
2015-01-28,98.88,101.4799,98.82,100.7,2129839,76.6461390984946,78.6614333646979,76.5996305189446,78.0568993448464,2747672.39155216,0.0,1.0
2015-01-29,98.42,99.09,97.64,98.73,1957783,76.2895733219442,76.8089191269198,75.6849617877934,76.5298676496195,2525705.60392131,0.0,1.0
2015-01-30,96.95,98.41,96.86,97.65,1990742,75.1501131229678,76.2818218920192,75.0803502536427,75.6927132177185,2568225.50066147,0.0,1.0
2015-02-02,97.85,98.06,95.67,96.95,1918273,75.8477418162186,76.0105218446438,74.1579300925666,75.1501131229678,2474734.36328283,0.0,1.0
2015-02-03,99.09,99.16,97.62,97.74,1669301,76.8089191269198,76.8631791363949,75.6694589279434,75.7624760870435,2153539.43227183,0.0,1.0
2015-02-04,97.85,99.32,97.66,98.88,1697202,75.8477418162186,76.9872020151951,75.7004646476435,76.6461390984946,2189534.08134939,0.0,1.0
2015-02-05,99.59,100.26,98.17,98.29,1901320,77.1964906231703,77.7158364281459,76.095787573819,76.1888047329191,2452863.55987751,0.0,1.0
2015-02-06,95.73,98.94,95.29,98.87,5384260,74.2044386721166,76.6926476780447,73.8633757554162,76.6383876685696,6946150.64844743,0.0,1.0
2015-02-09,96.7,97.63,95.59,95.65,2811457,74.9563273748425,75.6772103578684,74.0959186531665,74.1424272327165,3627017.24352688,0.0,1.0
2015-02-10,96.37,97.45,95.13,97.17,2965564,74.7005301873172,75.5376846192183,73.739352876616,75.320644581318,3825828.3035389,0.0,1.0
2015-02-11,95.96,96.69,94.77,96.59,2445259,74.3827215603918,74.9485759449175,73.4603013993157,74.8710616456674,3154590.86085588,0.0,1.0
2015-02-12,95.97,96.75,95.73,96.28,2101139,74.3904729903168,74.9950845244676,74.2044386721166,74.6307673179921,2710646.96491778,0.0,1.0
2015-02-13,96.4,96.83,95.5,95.95,1748921,74.7237844770923,75.0570959638677,74.0261557838414,74.3749701304668,2256255.96427983,0.0,1.0
2015-02-17,96.22,97.25,96.08,96.46,3051317,74.5842587384421,75.3826560207181,74.4757387194919,74.7702930566423,3936456.9241026,0.0,1.0
2015-02-18,96.2,96.72,95.475,96.12,2429981,74.5687558785921,74.9718302346926,74.0067772090289,74.506744439192,3134880.94907469,0.0,1.0
2015-02-19,95.26,96.19,95.19,96.19,1731695,73.8401214656412,74.561004448667,73.7858614561661,74.561004448667,2234032.96779189,0.0,1.0
2015-02-20,96.53,96.6,95.24,95.3,3039018,74.8245530661174,74.8788130755924,73.8246186057911,73.8711271853412,3920590.17420098,0.0,1.0
2015-02-23,97.33,97.54,96.278,96.53,2621356,75.4446674601181,75.6074474885434,74.6292170320071,74.8245530661174,3381770.88016024,0.0,1.0
2015-02-24,94.65,96.65,94.05,95.42,6782314,73.3672842402156,74.9175702252175,72.902198444715,73.9641443444413,8749758.51631868,0.0,1.0
2015-02-25,97.85,98.85,94.38,94.39,6038251,75.8477418162186,76.6228848087196,73.1579956322403,73.1657470621653,7789854.33451177,0.0,1.0
2015-02-26,98.88,100.8,97.42,97.56,18725956,76.6461390984946,78.1344136440965,75.5144303294432,75.6229503483934,24158066.5518006,0.0,1.0
2015-02-27,99.14,99.7,98.7,99.4,4150575,76.8476762765449,77.2817563523454,76.5066133598445,77.0492134545951,5354592.68825793,0.0,1.0
2015-03-02,99.4,99.89,98.76,98.81,2911023,77.0492134545951,77.4290335209206,76.5531219393945,76.5918790890196,3755465.8020035,0.0,1.0
2015-03-03,98.28,99.47,98.15,99.31,3117878,76.1810533029941,77.1034734640702,76.0802847139689,76.97945058527,4022326.24194967,0.0,1.0
2015-03-04,98.56,98.93,97.69,98.34,3103140,76.3980933408943,76.6848962481197,75.7237189374185,76.2275618825441,4003312.97582642,0.0,1.0
2015-03-05,99.24,99.57,98.37,98.42,2153071,76.925190575795,77.1809877633203,76.2508161723191,76.2895733219442,2777643.63585773,0.0,1.0
2015-03-06,96.61,98.18,96.2,98.18,3799265,74.8865645055175,76.103539003744,74.5687558785921,76.103539003744,4901373.08439295,0.0,1.0
2015-03-09,96.58,97.45,96.37,97.0,2366254,74.8633102157424,75.5376846192183,74.7005301873172,75.1888702725928,3052667.7308472,0.0,1.0
2015-03-10,94.57,96.23,94.51,95.94,2642114,73.3052728008155,74.5920101683671,73.2587642212655,74.3672187005418,3408550.45528485,0.0,1.0
2015-03-11,94.63,95.07,94.24,94.51,2146706,73.3517813803656,73.692844297066,73.0494756132902,73.2587642212655,2769432.24768603,0.0,1.0
2015-03-12,96.27,96.291,95.0,95.5,2231929,74.6230158880671,74.6392938909097,73.6385842875909,74.0261557838414,2879377.12343732,0.0,1.0
2015-03-13,94.24,96.29,93.89,96.22,2510923,73.0494756132902,74.6385187479172,72.7781755659149,74.5842587384421,3239302.97286007,0.0,1.0
2015-03-16,94.61,95.0,94.04,94.73,2881525,73.3362785205155,73.6385842875909,72.89444701479,73.4292956796157,3717410.88789685,0.0,1.0
2015-03-17,94.12,94.88,93.85,94.45,2764384,72.9564584541901,73.5455671284908,72.7471698462148,73.2122556417154,3566289.09342373,0.0,1.0
2015-03-18,95.51,95.98,93.21,94.1,3493373,74.0339072137664,74.3982244202419,72.2510783310142,72.9409555943401,4506746.54069802,0.0,1.0
2015-03-19,94.59,95.62,94.57,95.5,2758077,73.3207756606655,74.1191729429415,73.3052728008155,74.0261557838414,3558152.53015604,0.0,1.0
2015-03-20,97.69,97.77,94.39,94.7,3581187,75.7237189374185,75.7857303768186,73.1657470621653,73.4060413898406,4620034.02552282,0.0,1.0
2015-03-23,97.64,98.31,97.35,97.72,1888387,75.6849617877934,76.2043075927691,75.4601703199682,75.7469732271935,2436178.8963701,0.0,1.0
2015-03-24,97.16,98.01,97.15,97.77,2271906,75.312893151393,75.9717646950188,75.305141721468,75.7857303768186,2930950.83356145,0.0,1.0
2015-03-25,95.47,97.38,95.47,97.13,1827352,74.0029014940664,75.4834246097432,74.0029014940664,75.2896388616179,2357438.58575583,0.0,1.0
2015-03-26,95.2,95.885,94.61,94.62,1471459,73.7936128860911,74.3245858359543,73.3362785205155,73.3440299504406,1898306.52439032,0.0,1.0
2015-03-27,96.04,96.37,95.58,95.8,2379823,74.4447329997919,74.7005301873172,74.0881672232415,74.2586986815917,3070172.88812949,0.0,1.0
2015-03-30,96.16,96.74,95.72,96.57,2564895,74.537750158892,74.9873330945426,74.1966872421916,74.8555587858174,3308931.41628554,0.0,1.0
2015-03-31,94.15,96.62,94.15,95.81,4335302,72.9797127439651,74.8943159354425,72.9797127439651,74.2664501115167,5592906.13724364,0.0,1.0
2015-04-01,96.46,97.24,95.61,96.26,3388944,74.7702930566423,75.3749045907931,74.1114215130165,74.6152644581421,4372024.30104639,0.0,1.0
2015-04-02,96.78,97.29,96.4,96.56,1526934,75.0183388142426,75.4136617404181,74.7237844770923,74.8478073558924,1969873.96489702,0.0,1.0
2015-04-06,98.04,98.16,96.5,96.69,2604672,75.9950189847938,76.0880361438939,74.8012987763423,74.9485759449175,3360247.10949933,0.0,1.0
2015-04-07,96.87,98.64,96.86,98.04,2338535,75.0881016835677,76.4601047802944,75.0803502536427,75.9950189847938,3016907.87715805,0.0,1.0
2015-04-08,96.53,97.57,96.21,96.67,1344292,75.1501131229678,75.9597693712625,74.9009881234925,75.2591053102382,1726737.3443293,0.42,1.0
2015-04-09,95.34,96.61,95.22,96.28,1737026,74.223679531169,75.2123943728366,74.1302576563658,74.9554842171277,2231202.49340988,0.0,1.0
2015-04-10,95.07,95.95,95.01,95.55,1468901,74.0134803128618,74.6985740614188,73.9667693754602,74.3871678120747,1886797.0737181,0.0,1.0
2015-04-13,94.78,95.79,94.78,95.0,1645554,73.7877107820873,74.5740115616812,73.7877107820873,73.9589842192266,2113707.09928383,0.0,1.0
2015-04-14,94.5,95.14,93.89,94.8,2372801,73.5697264075464,74.067976406497,73.0948318772966,73.8032810945545,3047852.7710958,0.0,1.0
2015-04-15,95.17,96.57,95.09,96.0,2404172,74.0913318751978,75.1812537479022,74.029050625329,74.7374998425868,3088148.68688564,0.0,1.0
2015-04-16,96.76,96.94,94.45,94.57,2774572,75.3291717163406,75.4693045285455,73.5308006263784,73.6242225011816,3563925.90815868,0.0,1.0
2015-04-17,96.1,96.55,95.32,96.24,2320877,74.8153514049229,75.165683435435,74.2081092187018,74.9243435921933,2981156.6144074,0.0,1.0
2015-04-20,95.84,96.5,95.51,96.14,2222639,74.6129373428492,75.126757654267,74.3560271871403,74.8464920298573,2854970.32211955,0.0,1.0
2015-04-21,94.98,96.2,94.83,95.84,2150265,73.9434139067593,74.8932029672589,73.8266365632553,74.6129373428492,2762006.22759359,0.0,1.0
2015-04-22,95.92,96.04,94.86,94.98,1837475,74.675218592718,74.7686404675212,73.8499920319561,73.9434139067593,2360228.80577396,0.0,1.0
2015-04-23,96.04,96.44,95.27,95.79,1335636,74.7686404675212,75.0800467168654,74.1691834375338,74.5740115616812,1715618.7492231,0.0,1.0
2015-04-24,95.32,96.44,95.28,95.93,2210713,74.2081092187018,75.0800467168654,74.1769685937674,74.6830037489516,2839651.42595081,0.0,1.0
2015-04-27,95.19,96.03,95.02,95.68,1885803,74.106902187665,74.7608553112876,73.9745545316938,74.4883748431115,2422305.9157893,0.0,1.0
2015-04-28,95.76,95.78,94.87,94.94,1652500,74.5506560929804,74.5662264054476,73.8577771881897,73.9122732818249,2122629.20667844,0.0,1.0
2015-04-29,93.51,95.62,93.5,95.12,3132928,72.7989959404197,74.4416639057099,72.7912107841861,74.0524060940298,4024232.66276591,0.0,1.0
2015-04-30,94.53,96.83,94.09,96.38,4171977,73.5930818762472,75.3836678099759,73.2505350019687,75.0333357794637,5358886.67460859,0.0,1.0
2015-05-01,93.48,94.85,93.11,94.65,3110338,72.7756404717189,73.8422068757225,72.4875896910756,73.6865037510505,3995215.9040495,0.0,1.0
2015-05-04,94.64,94.75,93.28,93.45,2480088,73.6787185948168,73.7643553133865,72.6199373470469,72.7522850030181,3185662.46531481,0.0,1.0
2015-05-05,93.0,94.98,92.86,94.65,3092818,72.401952972506,73.9434139067593,72.2929607852356,73.6865037510505,3972711.53872363,0.0,1.0
2015-05-06,92.86,93.9324,92.24,93.06,3276300,72.2929607852356,73.1278409397271,71.8102810987522,72.4486639099076,4208393.38568264,0.0,1.0
2015-05-07,93.63,94.03,92.65,92.92,1913652,72.892417815223,73.2038240645671,72.1294725043299,72.3396717226372,2458077.83759068,0.0,1.0
2015-05-08,94.95,95.17,94.08,94.75,2055773,73.9200584380585,74.0913318751978,73.2427498457351,73.7643553133865,2640631.65633946,0.0,1.0
2015-05-11,93.65,94.85,93.13,94.4,2369101,72.9079881276902,73.8422068757225,72.5031600035428,73.4918748452104,3043100.13686602,0.0,1.0
2015-05-12,93.6,93.86,92.1,93.06,2170813,72.8690623465222,73.0714764085958,71.7012889114817,72.4486639099076,2788400.04601346,0.0,1.0
2015-05-13,92.94,94.37,92.51,93.91,3154842,72.3552420351044,73.4685193765096,72.0204803170595,73.1104021897638,4052381.10236358,0.0,1.0
2015-05-14,94.81,94.85,93.165,93.36,2016836,73.8110662507881,73.8422068757225,72.5304080503604,72.6822185969157,2590617.24579759,0.0,1.0
2015-05-15,95.51,95.55,94.0901,94.52,2565335,74.3560271871403,74.3871678120747,73.250612853531,73.5852967200136,3295161.87347318,0.0,1.0
2015-05-18,95.2,95.74,94.82,95.09,1568009,74.1146873438986,74.5350857805132,73.8188514070217,74.029050625329,2014100.87729782,0.0,1.0
2015-05-19,95.45,95.77,94.69,94.91,1696847,74.3093162497387,74.558441249214,73.7176443759849,73.8889178131241,2179592.73916169,0.0,1.0
2015-05-20,94.32,95.33,94.1241,95.33,2370301,73.4295935953416,74.2158943749354,73.2770823847253,74.2158943749354,3044641.53175135,0.0,1.0
2015-05-21,93.9,94.47,93.61,94.14,2322374,73.1026170335303,73.5463709388456,72.8768475027558,73.2894607831367,2983079.50452686,0.0,1.0
2015-05-22,94.35,94.86,93.34,93.76,2274003,73.4529490640424,73.8499920319561,72.6666482844485,72.9936248462598,2920947.16119479,0.0,1.0
2015-05-26,94.61,94.69,93.63,94.06,2670123,73.655363126116,73.7176443759849,72.892417815223,73.2271795332679,3429761.61284348,0.0,1.0
2015-05-27,95.16,95.35,94.01,94.56,2485382,74.0835467189642,74.2314646874026,73.1882537520999,73.616437344948,3192462.5857506,0.0,1.0
2015-05-28,94.6,94.98,94.0101,94.82,2803353,73.6475779698824,73.9434139067593,73.1883316036622,73.8188514070217,3600894.97998767,0.0,1.0
2015-05-29,92.79,94.7,92.58,94.7,5166869,72.2384646916003,73.7254295322185,72.0749764106947,73.7254295322185,6636821.2081582,0.0,1.0
2015-06-01,94.23,94.4,92.59,92.7,2590858,73.3595271892391,73.4918748452104,72.0827615669283,72.1683982854979,3327946.0581885,0.0,1.0
2015-06-02,94.15,94.66,93.54,94.01,2294345,73.2972459393703,73.694288907284,72.8223514091205,73.1882537520999,2947076.37349267,0.0,1.0
2015-06-03,92.68,94.01,92.64,93.86,3080604,72.1528279730307,73.1882537520999,72.1216873480963,73.0714764085958,3957022.70778241,0.0,1.0
2015-06-04,94.67,95.69,92.83,92.98,4211008,73.7020740635177,74.4961599993451,72.2696053165347,72.3863826600388,5409021.82774981,0.0,1.0
2015-06-05,92.52,94.31,92.5,94.26,4130574,72.028265473293,73.421808439108,72.0126951608259,73.3828826579399,5305704.69757736,0.0,1.0
2015-06-08,92.83,93.38,92.45,92.63,2936294,72.2696053165347,72.6977889093829,71.9737693796578,72.1139021918627,3771657.12786364,0.0,1.0
2015-06-09,92.07,93.03,91.99,92.86,2406495,71.6779334427809,72.4253084412068,71.6156521929121,72.2929607852356,3091132.5704845,0.0,1.0
2015-06-10,92.7,93.4,91.995,92.18,1377914,72.1683982854979,72.7133592218501,71.6195447710289,71.7635701613506,1769924.66002488,0.0,1.0
2015-06-11,93.42,93.84,92.67,93.06,1744354,72.7289295343173,73.0559060961286,72.1450428167971,72.4486639099076,2240615.27817632,0.0,1.0
2015-06-12,93.2,93.57,92.71,93.12,1422661,72.5576560971781,72.8457068778213,72.1761834417315,72.4953748473092,1827401.99080324,0.0,1.0
2015-06-15,92.26,92.77,91.99,92.25,1616852,72.1683982854979,72.5673348032261,71.9571965996418,72.1605760008366,2066981.79624108,0.44,1.0
2015-06-16,93.26,93.34,92.16,92.28,1676377,72.9506267516316,73.0132050289223,72.0901754388845,72.1840428548206,2143078.48995284,0.0,1.0
2015-06-17,94.12,94.49,92.87,93.28,2347751,73.6233432325066,73.9127677649761,72.6455576498395,72.9662713209543,3001362.26389725,0.0,1.0
2015-06-18,96.18,96.29,94.01,94.38,3393738,75.2347338727421,75.3207790040168,73.5372981012319,73.8267226337014,4338550.87986508,0.0,1.0
2015-06-19,95.97,97.06,95.97,96.26,3612232,75.070465894854,75.9230949229398,75.070465894854,75.2973121500328,4617873.36614576,0.0,1.0
2015-06-22,95.79,96.65,95.7,96.26,1574269,74.92966477095,75.602381251825,74.8592642089979,75.2973121500328,2012543.73646236,0.0,1.0
2015-06-23,96.25,96.35,94.99,95.07,1848089,75.2894898653715,75.3677127119849,74.303881998043,74.3664602753337,2362594.9195309,0.0,1.0
2015-06-24,95.08,96.3899,95.08,96.25,1692367,74.374282559995,75.3989236277836,74.374282559995,75.2894898653715,2163520.08814606,0.0,1.0
2015-06-25,94.74,96.97,94.645,95.37,1299338,74.1083248815095,75.8526943609878,74.0340131772268,74.6011288151738,1661072.25223106,0.0,1.0
2015-06-26,94.24,94.87,93.67,94.85,2707859,73.7172106484427,74.2100145821069,73.2713404227465,74.1943700127842,3461723.93007373,0.0,1.0
2015-06-29,92.94,94.75,92.87,94.14,1569020,72.7003136424688,74.1161471661709,72.6455576498395,73.6389878018293,2005833.42070776,0.0,1.0
2015-06-30,93.29,93.83,92.97,93.65,2034214,72.9740936056156,73.3964969773279,72.7237804964528,73.2556958534238,2600536.91225836,0.0,1.0
2015-07-01,94.01,94.0799,93.18,93.88,1805806,73.5372981012319,73.5919758710147,72.8880484743409,73.4356084006345,2308540.3794181,0.0,1.0
2015-07-02,94.91,95.1,94.04,94.65,1856500,74.2413037207523,74.3899271293177,73.5607649552159,74.0379243195575,2373347.53256424,0.0,1.0
2015-07-06,94.98,95.15,94.5,94.5,2076778,74.2960597133817,74.4290385526244,73.9205900496375,73.9205900496375,2654950.68245823,0.0,1.0
2015-07-07,95.63,95.87,94.495,95.54,1601226,74.8045082163686,74.9922430482407,73.9166789073068,74.7341076544165,2047005.53524251,0.0,1.0
2015-07-08,94.48,95.6,94.32,95.18,1167205,73.9049454803148,74.7810413623846,73.7797889257334,74.4525054066084,1492153.57217703,0.0,1.0
2015-07-09,94.39,95.73,94.1,95.31,1350257,73.8345449183627,74.8827310629819,73.607698663184,74.5541951072058,1726167.04512664,0.0,1.0
2015-07-10,95.42,95.96,94.42,94.83,1972993,74.6402402384805,75.0626436101927,73.8580117723468,74.1787254434616,2522272.05403529,0.0,1.0
2015-07-13,95.7,96.5501,95.31,96.04,1684439,74.8592642089979,75.5242366280582,74.5541951072058,75.1252218874834,2153384.94177484,0.0,1.0
2015-07-14,95.48,96.27,95.426,95.81,1469033,74.6871739464485,75.3051344346942,74.6449336092773,74.9453093402726,1878010.15125529,0.0,1.0
2015-07-15,95.95,96.08,95.26,95.74,1684279,75.0548213255314,75.1565110261287,74.5150836838991,74.8905533476433,2153180.39795301,0.0,1.0
2015-07-16,97.82,98.02,96.368,96.5,2632524,76.5175885572014,76.6740342504282,75.3817928243753,75.4850469819049,3365415.7499683,0.0,1.0
2015-07-17,96.95,97.82,96.44,97.74,1588605,75.8370497916651,76.5175885572014,75.4381132739369,76.4550102799107,2030870.86289751,0.0,1.0
2015-07-20,97.06,97.16,96.1,96.68,2229002,75.9230949229398,76.0013177695532,75.1721555954514,75.625848105809,2849553.67453852,0.0,1.0
2015-07-21,96.95,97.76,96.58,96.82,1652250,75.8370497916651,76.4706548492334,75.5476252591956,75.7353600910677,2112234.56002115,0.0,1.0
2015-07-22,96.54,97.22,96.285,96.81,1393766,75.5163361205503,76.0482514775212,75.3168678616862,75.7275378064064,1781788.90227414,0.0,1.0
2015-07-23,98.0,98.0999,96.48,96.48,3172779,76.6583896811055,76.7365343048723,75.4694024125822,75.4694024125822,4056077.14032946,0.0,1.0
2015-07-24,96.79,98.31,96.64,98.2,2361289,75.7118932370837,76.900880505607,75.5945589671636,76.8148353743323,3018669.22802106,0.0,1.0
2015-07-27,96.48,97.43,96.23,96.76,2057126,75.4694024125822,76.2125194554093,75.2738452960488,75.6884263830997,2629827.58754309,0.0,1.0
2015-07-28,96.68,97.0,95.94,96.59,2563461,75.625848105809,75.8761612149718,75.04699904087,75.555447543857,3277125.68767825,0.0,1.0
2015-07-29,96.32,97.47,93.77,95.66,3657734,75.3442458580008,76.2438085940546,73.3495632693598,74.8279750703526,4676043.07227382,0.0,1.0
2015-07-30,94.95,96.04,94.75,96.04,1746393,74.2725928593976,75.1252218874834,74.1161471661709,75.1252218874834,2232586.86638161,0.0,1.0
2015-07-31,95.11,95.92,94.85,95.03,2710896,74.397749413979,75.0313544715473,74.1943700127842,74.3351711366883,3465606.42749167,0.0,1.0
2015-08-03,95.36,95.53,94.85,95.25,2229521,74.5933065305125,74.7262853697552,74.1943700127842,74.5072613992377,2850217.16356055,0.0,1.0
2015-08-04,96.12,96.6,94.76,95.15,2261629,75.1878001647741,75.5632698285183,74.1239694508322,74.4290385526244,2891263.99500444,0.0,1.0
2015-08-05,96.64,96.99,96.1,96.48,1885230,75.5945589671636,75.8683389303104,75.1721555954514,75.4694024125822,2410075.93256994,0.0,1.0
2015-08-06,98.36,98.594,97.36,97.36,3543696,76.9399919289136,77.1230333899889,76.1577634627799,76.1577634627799,4530257.02006883,0.0,1.0
2015-08-07,99.65,99.71,98.47,98.59,2977923,77.9490666502262,77.9960003581942,77.0260370601884,77.1199044761244,3806973.44692502,0.0,1.0
2015-08-10,100.49,100.57,99.37,99.74,2724195,78.6061385617785,78.6687168390692,77.7300426797087,78.0194672121782,3482607.85428163,0.0,1.0
2015-08-11,101.0,101.17,99.005,100.18,2468548,79.0050750795067,79.1380539187494,77.4445292895699,78.363647737277,3155789.01417527,0.0,1.0
2015-08-12,99.97,100.77,99.15,100.36,2800342,78.1993797593889,78.8251625322959,77.5579524171593,78.5044488611811,3579954.0942828,0.0,1.0
2015-08-13,100.25,101.08,99.27,99.97,2157197,78.4184037299064,79.0676533567974,77.6518198330953,78.1993797593889,2757758.24250201,0.0,1.0
2015-08-14,101.08,101.275,99.75,100.32,1574174,79.0676533567974,79.2201879076935,78.0272894968395,78.4731597225358,2012422.28856816,0.0,1.0
2015-08-17,101.45,101.54,100.3,100.82,1865295,79.3570778892669,79.4274784512189,78.4575151532131,78.8642739556026,2384591.05076995,0.0,1.0
2015-08-18,100.49,101.54,100.34,101.27,1827299,78.6061385617785,79.4274784512189,78.4888042918584,79.2162767653628,2336017.00668306,0.0,1.0
2015-08-19,100.4,101.03,99.68,100.2,1994313,78.5357379998265,79.0285419334907,77.9725335042102,78.3792923065997,2549527.51829291,0.0,1.0
2015-08-20,98.85,100.26,98.72,100.14,2195072,77.3232838773192,78.4262260145677,77.2215941767218,78.3323585986317,2806177.60032365,0.0,1.0
2015-08-21,96.7,99.15,96.62,98.56,3397474,75.6414926751317,77.5579524171593,75.578914397841,77.0964376221404,4343326.97810459,0.0,1.0
2015-08-24,91.94,94.86,89.67,91.74,7386418,71.9180851763351,74.2021922974456,70.1424265582115,71.7616394831084,9442788.54553629,0.0,1.0
2015-08-25,89.51,93.71,89.39,93.28,4352503,70.0172700036301,73.3026295613918,69.9234025876941,72.9662713209543,5564234.98816508,0.0,1.0
2015-08-26,91.53,91.76,89.8,91.19,4163642,71.5973715052203,71.777284052431,70.2441162588089,71.3314138267348,5322795.29608449,0.0,1.0
2015-08-27,93.87,94.57,91.81,92.08,2877503,73.4277861159732,73.9753460422668,71.8163954757377,72.0275971615938,3678596.63075476,0.0,1.0
2015-08-28,93.45,94.47,92.97,93.75,2286814,73.099250160197,73.8971231956534,72.7237804964528,73.3339187000372,2923460.47095792,0.0,1.0
2015-08-31,92.19,93.54,92.12,93.28,2198132,72.1136422928685,73.1696507221491,72.0588863002392,72.9662713209543,2810089.50091597,0.0,1.0
2015-09-01,90.03,91.08,89.66,90.31,3258843,70.4240288060197,71.2453686954601,70.1346042735502,70.6430527765371,4166101.26208686,0.0,1.0
2015-09-02,91.17,91.45,89.98,91.09,2047455,71.3157692574121,71.5347932279296,70.384917382713,71.2531909801214,2617464.19191291,0.0,1.0
2015-09-03,91.02,92.0,90.79,91.39,1979387,71.1984349874921,71.9650188843031,71.0185224402813,71.4878595199616,2530446.13651481,0.0,1.0
2015-09-04,89.02,90.4,88.585,89.96,3065841,69.6339780552246,70.7134533384892,69.2937086724564,70.3692728133903,3919367.72021777,0.0,1.0
2015-09-08,90.05,90.77,89.44,90.32,2199091,70.4396733753424,71.0028778709586,69.9625140110008,70.6508750611985,2811315.48544801,0.0,1.0
2015-09-09,88.7,91.36,88.52,91.09,2050614,69.3836649460618,71.4643926659775,69.2428638221577,71.2531909801214,2621502.65399499,0.0,1.0
2015-09-10,88.32,88.93,87.945,88.57,3130711,69.086418128931,69.5635774932726,68.7930824541309,69.2819752454644,4002297.45597723,0.0,1.0
2015-09-11,89.26,89.29,88.09,88.53,2080217,69.8217128870967,69.8451797410807,68.9065055817203,69.2506861068191,2659347.09622849,0.0,1.0
2015-09-14,88.83,89.44,88.515,89.29,1681809,69.4853546466592,69.9625140110008,69.2389526798271,69.8451797410807,2150022.75270366,0.0,1.0
2015-09-15,89.55,89.81,88.54,89.04,2037080,70.0485591422755,70.2519385434703,69.2585083914804,69.6496226245473,2604200.80346672,0.0,1.0
2015-09-16,90.6,90.81,89.25,89.25,1788532,70.8698990317159,71.034167009604,69.8138906024354,69.8138906024354,2286457.31705478,0.0,1.0
2015-09-17,91.52,93.02,90.28,90.65,2441943,71.5895492205589,72.7628919197595,70.6195859225531,70.9090104550226,3121777.21180314,0.0,1.0
2015-09-18,90.49,91.4,90.16,90.16,2946039,70.7838539004412,71.4956818046229,70.5257185066171,70.5257185066171,3766212.97683169,0.0,1.0
2015-09-21,90.39,90.78,90.035,90.59,1360578,71.0654561482493,71.3720777645544,70.7863518564844,71.2226980027648,1730554.50686824,0.46,1.0
2015-09-22,89.05,89.91,88.64,89.73,1470014,70.0119357229959,70.6880756974123,69.6895899212393,70.5465580283484,1869748.99848403,0.0,1.0
2015-09-23,88.71,89.2,88.22,88.85,1224510,69.7446245703197,70.1298671138825,69.3593820267569,69.8546938684805,1557486.08253641,0.0,1.0
2015-09-24,88.03,88.4799,87.365,88.28,2001477,69.2100022649672,69.5637178166997,68.6871730987034,69.4065545831115,2545730.5959255,0.0,1.0
2015-09-25,88.84,89.61,88.23,88.47,1843165,69.8468317757547,70.4522129156392,69.3672441194827,69.5559343449012,2344369.45008063,0.0,1.0
2015-09-28,87.21,88.68,87.1099,88.52,2115769,68.565310661454,69.7210382921424,68.486611113269,69.59524480853,2691101.56010321,0.0,1.0
2015-09-29,87.01,87.75,86.83,87.35,2015895,68.4080688069385,68.9898636686456,68.2665511378746,68.6753799596148,2564069.22471416,0.0,1.0
2015-09-30,87.98,88.04,87.08,87.96,2227139,69.1706918013384,69.217864357693,68.4631034560189,69.1549676158868,2832755.95656553,0.0,1.0
2015-10-01,88.38,88.985,87.47,87.95,1704342,69.4851755103692,69.9608321202784,68.769725072324,69.1471055231611,2167796.86967217,0.0,1.0
2015-10-02,89.74,89.8,87.23,87.42,2473957,70.5544201210742,70.6015926774288,68.5810348469055,68.7304146086952,3146690.18325169,0.0,1.0
2015-10-05,93.46,93.61,90.13,90.13,3042347,73.4791186150612,73.5970500059478,70.8610417373793,70.8610417373793,3869640.19137974,0.0,1.0
2015-10-06,93.37,93.7,92.775,93.4,2794624,73.4083597805293,73.6678088404797,72.9405652633459,73.4319460587066,3554554.87168111,0.0,1.0
2015-10-07,94.24,94.24,93.28,93.75,2502861,74.0923618476714,74.0923618476714,73.3376009459973,73.7071193041086,3183453.93179571,0.0,1.0
2015-10-08,95.57,95.76,93.85,93.87,2268664,75.138020180199,75.2873999419887,73.7857402313663,73.8014644168178,2885572.68291103,0.0,1.0
2015-10-09,94.94,95.69,94.83,95.34,2183667,74.6427083384754,75.2323652929083,74.5562253184919,74.9571920475063,2777462.79033576,0.0,1.0
2015-10-12,94.8,95.21,94.55,94.9,1157527,74.5326390403146,74.8549848420712,74.3360867221703,74.6112599675723,1472288.66457614,0.0,1.0
2015-10-13,93.7,94.74,93.49,94.15,1742395,73.6678088404797,74.48546648396,73.5027048932385,74.0216030131395,2216197.46901294,0.0,1.0
2015-10-14,93.06,93.99,92.7,93.9,1964369,73.1646349060303,73.8958095295271,72.8815995679026,73.8250506949952,2498531.96663643,0.0,1.0
2015-10-15,94.65,94.7,93.42,93.51,1613596,74.414707649428,74.4540181130569,73.4476702441581,73.5184290786901,2052374.67463428,0.0,1.0
2015-10-16,96.13,96.26,94.9,95.13,2337199,75.5782973728422,75.6805045782773,74.6112599675723,74.7920881002651,2972744.12999324,0.0,1.0
2015-10-19,96.79,96.8,95.68,95.68,2177029,76.0971954927431,76.1050575854689,75.2245032001825,75.2245032001825,2769019.74567636,0.0,1.0
2015-10-20,96.91,97.14,96.15,96.76,1808815,76.1915406054524,76.3723687381451,75.5940215582938,76.0736092145658,2300678.79264612,0.0,1.0
2015-10-21,96.06,97.17,95.92,97.0,1490951,75.5232627237618,76.3959550163225,75.413193425601,76.2622994399843,1896379.3127404,0.0,1.0
2015-10-22,99.47,99.6401,96.32,96.32,2415770,78.2042363432499,78.3379705405153,75.7276771346319,75.7276771346319,3072680.62621701,0.0,1.0
2015-10-23,99.17,99.94,98.52,99.58,1545983,77.9683735614768,78.5737547013612,77.4573375343016,78.2907193632334,1966375.94330621,0.0,1.0
2015-10-26,99.53,99.67,98.67,99.17,1045008,78.2514088996046,78.3614781977654,77.5752689251882,77.9683735614768,1329172.82516207,0.0,1.0
2015-10-27,99.27,99.42,98.55,99.14,1107825,78.0469944887345,78.1649258796211,77.4809238124789,77.9447872832995,1409071.39948706,0.0,1.0
2015-10-28,100.87,100.94,99.27,99.56,2922543,79.304929324858,79.3599639739383,78.0469944887345,78.2749951777819,3717258.37119681,0.0,1.0
2015-10-29,101.96,102.135,98.61,99.86,2736029,80.161897431967,80.2994840546681,77.5280963688336,78.510857959555,3480026.36884633,0.0,1.0
2015-10-30,102.23,102.62,101.42,102.11,3364280,80.3741739355629,80.680795551868,79.7373444247754,80.2798288228536,4279115.13810063,0.0,1.0
2015-11-02,104.06,104.12,102.29,102.81,2757706,81.8129369043791,81.8601094607337,80.4213464919175,80.8301753136576,3507597.90832836,0.0,1.0
2015-11-03,103.28,103.98,103.05,103.89,2064564,81.1996936717689,81.7500401625729,81.0188655390761,81.679281328041,2625972.59026525,0.0,1.0
2015-11-04,102.23,103.8,101.94,103.29,1732039,80.3741739355629,81.608522493509,80.1461732465155,81.2075557644947,2203025.40355757,0.0,1.0
2015-11-05,100.87,101.96,99.045,101.73,3137213,79.304929324858,80.161897431967,77.8700974024046,79.9810692992743,3990302.72145781,0.0,1.0
2015-11-06,98.03,100.25,96.99,100.25,3114798,77.0720949907388,78.8174795758601,76.2544373472586,78.8174795758601,3961792.50060208,0.0,1.0
2015-11-09,97.11,97.94,96.39,97.83,1839101,76.3487824599678,77.0013361562069,75.7827117837123,76.9148531362234,2339200.34289536,0.0,1.0
2015-11-10,97.13,97.63,96.86,97.13,1753684,76.3645066454194,76.757611281708,76.1522301418235,76.3645066454194,2230556.24140822,0.0,1.0
2015-11-11,97.62,97.99,96.89,97.42,1111519,76.7497491889822,77.0406466198357,76.1758164200009,76.5925073344667,1413769.89405949,0.0,1.0
2015-11-12,97.35,98.27,96.95,97.31,1682993,76.5374726853863,77.2607852161573,76.2229889763555,76.5060243144833,2140642.52191179,0.0,1.0
2015-11-13,96.38,98.08,96.2,97.6,1623721,75.7748496909865,77.1114054543677,75.6333320219226,76.7340250035306,2065252.92518812,0.0,1.0
2015-11-16,98.05,98.05,96.0,96.47,1336586,77.0878191761904,77.0878191761904,75.4760901674072,75.8456085255184,1700038.45874106,0.0,1.0
2015-11-17,98.35,98.97,97.73,98.23,1380966,77.3236819579635,77.8111317069613,76.8362322089657,77.2293368452543,1756486.53376124,0.0,1.0
2015-11-18,99.66,99.82,98.32,98.62,1668010,78.3536161050396,78.4794095886519,77.3000956797862,77.5359584615593,2121585.25494407,0.0,1.0
2015-11-19,99.63,100.26,99.22,99.87,1537907,78.3300298268623,78.8253416685859,78.0076840251056,78.5187200522808,1956103.86908668,0.0,1.0
2015-11-20,100.49,100.87,99.53,100.2,1326622,79.0061698012786,79.304929324858,78.2514088996046,78.7781691122313,1687364.9882701,0.0,1.0
2015-11-23,99.94,100.67,99.45,100.49,997447,78.5737547013612,79.1476874703425,78.1885121577984,79.0061698012786,1268678.75359752,0.0,1.0
2015-11-24,99.26,99.45,98.32,99.28,1336883,78.0391323960087,78.1885121577984,77.3000956797862,78.0548565814603,1700416.2207573,0.0,1.0
2015-11-25,99.09,99.6,98.9,99.15,965920,77.9054768196706,78.306443548685,77.756097057881,77.9526493760252,1228578.74320632,0.0,1.0
2015-11-27,99.68,100.0426,99.09,99.09,487017,78.3693402904911,78.6544197727276,77.9054768196706,77.9054768196706,619449.57530656,0.0,1.0
2015-11-30,99.38,100.21,99.23,99.95,1795429,78.133477508718,78.786031204957,78.0155461178314,78.581616794087,2283652.79146946,0.0,1.0
2015-12-01,101.17,101.19,99.5,99.5,1994106,79.5407921066311,79.5565162920826,78.2278226214272,78.2278226214272,2536355.2295223,0.0,1.0
2015-12-02,99.46,101.24,99.24,100.96,1649877,78.1963742505241,79.5958267557115,78.0234082105572,79.3756881593899,2098521.42113738,0.0,1.0
2015-12-03,97.89,99.68,97.44,99.43,2469641,76.962025692578,78.3693402904911,76.6082315199183,78.1727879723468,3141200.55071931,0.0,1.0
2015-12-04,97.55,99.01,97.17,98.07,3381470,76.6947145399018,77.8425800778644,76.3959550163225,77.1035433616419,4300979.54570759,0.0,1.0
2015-12-07,97.69,97.98,97.05,97.06,2485616,76.8047838380626,77.03278452711,76.3016099036132,76.309471996339,3161519.56825981,0.0,1.0
2015-12-08,96.88,97.6099,96.28,97.34,2654981,76.1679543272751,76.7418084753292,75.6962287637288,76.5296105926606,3376939.31196855,0.0,1.0
2015-12-09,95.54,97.44,94.86,96.29,2558788,75.1144339020217,76.6082315199183,74.5798115966692,75.7040908564546,3254588.93611418,0.0,1.0
2015-12-10,95.07,96.04,94.97,95.54,1742615,74.7449155439104,75.5075385383103,74.6662946166527,75.1144339020217,2216477.29272868,0.0,1.0
2015-12-11,93.68,94.6,93.25,94.04,3007698,73.6520846550282,74.3753971857992,73.31401466782,73.935119993156,3825569.22807703,0.0,1.0
2015-12-14,94.04,94.41,92.88,93.38,2217621,74.3203625367188,74.6127757028033,73.4036077457512,73.7987606728924,2806028.8152788,0.49,1.0
2015-12-15,95.61,96.15,94.775,94.87,1774602,75.5611427279422,75.9879078892547,74.9012373396163,74.9763163957732,2245462.29840509,0.0,1.0
2015-12-16,97.5,97.77,95.64,96.01,1892071,77.0548207925359,77.2682033731922,75.5848519035706,75.8772650696551,2394099.6890602,0.0,1.0
2015-12-17,96.09,97.88,96.08,97.83,1776052,75.9404895379977,77.3551370171633,75.9325864794549,77.3156217244491,2247297.03111287,0.0,1.0
2015-12-18,94.6,95.9,94.59,95.61,3244530,74.7629338151169,75.7903314256841,74.7550307565741,75.5611427279422,4105410.56025197,0.0,1.0
2015-12-21,95.56,95.74,94.79,95.42,1291436,75.521627435228,75.6638824889989,74.9130919274306,75.4109846156285,1634096.46151818,0.0,1.0
2015-12-22,96.42,97.0,95.86,96.15,1755499,76.2012904699109,76.6596678653947,75.7587191915128,75.9879078892547,2221290.6439798,0.0,1.0
2015-12-23,98.5,98.54,96.68,96.68,1844629,77.8451266468184,77.8767388809897,76.4067699920244,76.4067699920244,2334069.76552753,0.0,1.0
2015-12-24,98.14,98.7,97.92,98.63,668387,77.5606165392767,78.0031878176748,77.3867492513346,77.9478664078751,845732.06231261,0.0,1.0
2015-12-28,98.37,98.52,97.5,97.74,1028269,77.7423868857616,77.860932763904,77.0548207925359,77.2444941975637,1301102.59771977,0.0,1.0
2015-12-29,99.41,99.59,98.9201,98.95,1198842,78.5643049742154,78.7065600279862,78.1771341362024,78.2007642812455,1516934.22679821,0.0,1.0
2015-12-30,98.1,99.53,98.02,99.33,1039577,77.5290043051054,78.6591416767292,77.4657798367628,78.5010805058728,1315410.98217463,0.0,1.0
2015-12-31,96.95,97.99,96.88,97.96,1523298,76.6201525726806,77.4420706611343,76.5648311628808,77.4183614855059,1927479.07882211,0.0,1.0
2016-01-04,96.7,96.78,95.09,96.29,2819849,76.42257610911,76.4858005774526,75.1501836837153,76.0985507088542,3568047.71813358,0.0,1.0
2016-01-05,98.61,98.75,96.8,96.94,2518367,77.9320602907894,78.042703110389,76.5016066945382,76.6122495141378,3186572.62419829,0.0,1.0
2016-01-06,98.26,98.64,97.52,98.07,2132436,77.6554532417906,77.9557694664179,77.0706269096216,77.5052951294769,2698241.43202913,0.0,1.0
2016-01-07,95.81,97.33,95.37,96.9,3203570,75.7192038987987,76.9204687973079,75.3714693229144,76.5806372799665,4053582.52458951,0.0,1.0
2016-01-08,94.23,96.4899,93.9,95.99,1959905,74.4705206490324,76.2565328491253,74.2097197171192,75.8614589525695,2479932.28112874,0.0,1.0
2016-01-11,94.48,95.0,93.84,94.73,1545367,74.668097112603,75.0790561568299,74.1623013658623,74.8656735761736,1955403.71063449,0.0,1.0
2016-01-12,94.48,95.18,93.78,95.11,1859866,74.668097112603,75.2213112106007,74.1148830146053,75.165989800801,2353349.64295402,0.0,1.0
2016-01-13,92.15,95.0699,92.1,94.85,1989478,72.826684472125,75.1342985360442,72.7871691794109,74.9605102786875,2517351.97103709,0.0,1.0
2016-01-14,92.21,93.05,91.7,92.74,2524476,72.8741028233819,73.5379597409792,72.4710468376979,73.2929649261516,3194302.54289609,0.0,1.0
2016-01-15,88.39,91.63,87.85,90.51,5386288,69.8551344600231,72.4157254278981,69.4283692987106,71.5305828711018,6815447.42559275,0.0,1.0
2016-01-19,90.91,93.53,89.6,89.76,4084559,71.8467052128148,73.9173065510347,70.8114045437048,70.93785348039,5168326.89251516,0.0,1.0
2016-01-20,89.0,90.18,86.21,90.01,4292996,70.3372210311354,71.2697819391886,68.1322676976874,71.1354299439606,5432069.08659173,0.0,1.0
2016-01-21,90.02,91.16,88.21,88.87,2994665,71.1433330025034,72.0442816763854,69.7128794062523,70.2344812700787,3789248.15471485,0.0,1.0
2016-01-22,93.25,93.59,90.33,90.91,3258328,73.6960209118357,73.9647249022917,71.388327817331,71.8467052128148,4122869.6236326,0.0,1.0
2016-01-25,91.12,93.39,90.93,93.28,2895266,72.0126694422141,73.8066637314352,71.8625113299004,73.7197300874641,3663475.32959735,0.0,1.0
2016-01-26,92.47,93.69,91.9,92.0,2795019,73.0795823454954,74.0437554877199,72.6291080085544,72.7081385939826,3536629.50217902,0.0,1.0
2016-01-27,92.51,93.45,91.42,92.06,2024150,73.1111945796667,73.8540820826921,72.2497611984988,72.7555569452396,2561223.5934123,0.0,1.0
2016-01-28,92.51,93.45,92.34,92.63,1950303,73.1111945796667,73.8540820826921,72.9768425844387,73.2060312821805,2467782.55460455,0.0,1.0
2016-01-29,94.34,94.5,92.87,93.64,2744416,74.5574542930035,74.6839032296887,73.3957046872083,74.0042401950058,3472599.86134339,0.0,1.0
2016-02-01,93.1,93.9,92.83,93.6,2622471,73.5774750336933,74.2097197171192,73.364092453037,73.9726279608345,3318298.8406193,0.0,1.0
2016-02-02,91.35,92.84,91.15,92.48,1908360,72.1944397886991,73.3719955115799,72.0363786178426,73.0874854040382,2414710.6966995,0.0,1.0
2016-02-03,90.49,91.76,88.4,91.76,4310942,71.5147767540162,72.5184651889548,69.8630375185659,72.5184651889548,5454776.7508495,0.0,1.0
2016-02-04,91.09,91.8399,90.01,90.32,2385364,71.9889602665856,72.581610626712,71.1354299439606,71.3804247587882,3018279.55224482,0.0,1.0
2016-02-05,88.84,90.95,88.56,90.7,2046038,70.2107720944502,71.8783174469861,69.9894864552511,71.6807409834155,2588919.19996943,0.0,1.0
2016-02-08,85.41,88.46,84.55,88.41,3025349,67.5000230142615,69.9104558698229,66.8203599795786,69.8709405771087,3828073.62947722,0.0,1.0
2016-02-09,85.57,85.89,83.91,84.56,2638032,67.6264719509467,67.8793698243171,66.3145642328379,66.8282630381214,3337988.68590601,0.0,1.0
2016-02-10,85.84,87.13,85.36,85.85,1595520,67.8398545316029,68.8593490836272,67.4605077215474,67.8477575901457,2018863.95166425,0.0,1.0
2016-02-11,83.66,84.65,83.07,84.65,2891006,66.1169877692672,66.8993905650069,65.6507073152406,66.8993905650069,3658085.01143519,0.0,1.0
2016-02-12,85.67,85.82,83.751,85.09,2187998,67.7055025363749,67.8240484145173,66.188905602007,67.2471251408911,2768545.85872536,0.0,1.0
2016-02-16,86.45,87.46,85.98,87.09,1880246,68.3219411027152,69.1201500155404,67.9504973512025,68.8277368494559,2379137.12749505,0.0,1.0
2016-02-17,86.19,87.34,86.11,86.93,2491796,68.1164615806018,69.0253133130266,68.0532371122592,68.7012879127708,3152951.46366149,0.0,1.0
2016-02-18,87.5,88.01,85.78,86.09,2799486,69.1517622497117,69.5548182353958,67.792436180346,68.0374309951735,3542281.74425188,0.0,1.0
2016-02-19,87.32,87.92,86.51,87.41,2750907,69.0095071959409,69.4836907085104,68.3693594539722,69.0806347228263,3480813.13720972,0.0,1.0
2016-02-22,89.24,89.82,88.02,88.02,2633645,70.5268944361631,70.985271831647,69.5627212939386,69.5627212939386,3332437.67046531,0.0,1.0
2016-02-23,88.02,89.36,87.58,88.87,1967624,69.5627212939386,70.621731138677,69.2149867180543,70.2344812700787,2489699.38579863,0.0,1.0
2016-02-24,89.03,89.43,87.01,87.57,3775916,70.3609302067638,70.6770525484768,68.7645123811134,69.2070836595115,4777790.74966925,0.0,1.0
2016-02-25,89.42,90.14,88.96,89.27,4581824,70.669149489934,71.2381697050173,70.3056087969641,70.5506036117916,5797532.65798618,0.0,1.0
2016-02-26,90.01,91.8,87.285,88.8,4730346,71.1354299439606,72.5500774231261,68.981846491041,70.1791598602789,5985462.43124448,0.0,1.0
2016-02-29,92.2,93.25,90.01,90.16,3879407,72.8661997648391,73.6960209118357,71.1354299439606,71.253975822103,4908741.31702139,0.0,1.0
2016-03-01,94.7,94.79,91.65,92.75,3240607,74.8419644005452,74.9130919274306,72.4315315449838,73.3008679846944,4100446.65927775,0.0,1.0
2016-03-02,94.62,94.7,93.74,94.39,1645651,74.7787399322026,74.8419644005452,74.083270780434,74.5969695857176,2082296.35537018,0.0,1.0
2016-03-03,95.3,95.32,94.13,94.8,1879747,75.3161479131146,75.3319540302003,74.3914900636042,74.9209949859734,2378505.726377,0.0,1.0
2016-03-04,95.94,96.33,95.1,95.12,1984559,75.8219436598554,76.1301629430255,75.1580867422581,75.1738928593438,2511127.79849256,0.0,1.0
2016-03-07,95.6,96.2,95.21,95.46,1987903,75.5532396693993,76.0274231819688,75.2450203862292,75.4425968497998,2515359.07171657,0.0,1.0
2016-03-08,94.6,95.56,94.365,95.02,1711901,74.7629338151169,75.521627435228,74.5772119393606,75.0948622739155,2166124.66012208,0.0,1.0
2016-03-09,94.6,95.18,94.26,94.94,1873258,74.7629338151169,75.2213112106007,74.4942298246609,75.0316378055729,2370294.98117647,0.0,1.0
2016-03-10,94.71,95.81,93.69,95.31,1748499,74.849867459088,75.7192038987987,74.0437554877199,75.3240509716574,2212433.31366639,0.0,1.0
2016-03-11,98.46,98.56,95.42,95.55,2680711,77.8135144126471,77.8925449980753,75.4109846156285,75.5137243766852,3391991.82882686,0.0,1.0
2016-03-14,98.06,98.31,96.69,97.69,2026190,77.4973920709341,77.6949685345047,76.4146730505672,77.2049789048496,2563804.87253221,0.0,1.0
2016-03-15,98.41,98.63,97.02,97.07,2124199,77.7739991199329,77.9478664078751,76.6754739824804,76.7149892751945,2687818.88491605,0.0,1.0
2016-03-16,99.81,99.98,97.79,98.11,1816954,78.8804273159283,79.0147793111563,77.2840094902779,77.5369073636482,2299051.67746702,0.0,1.0
2016-03-17,101.75,102.9,99.47,99.72,3535081,80.4136206732362,81.322472405661,78.6117233254723,78.8092997890429,4473054.30023643,0.0,1.0
2016-03-18,100.51,102.2,100.15,102.2,3566359,79.433641413926,80.7692583076633,79.1491313063844,80.7692583076633,4512631.38274254,0.0,1.0
2016-03-21,100.34,100.66,99.76,100.01,1718109,79.299289418698,79.5521872920684,78.8409120232142,79.0384884867848,2173979.84677718,0.0,1.0
2016-03-22,99.93,100.37,99.455,100.08,1435782,78.9752640184422,79.3229985943265,78.5998687376581,79.0938098965846,1816742.20457807,0.0,1.0
2016-03-23,99.58,100.96,99.57,100.0,1343899,78.6986569694434,79.7892790483531,78.6907539109005,79.030585428242,1700479.62155137,0.0,1.0
2016-03-24,100.35,100.62,98.87,99.4,1576807,79.3071924772408,79.5205750578971,78.1375398129029,78.5564019156725,1995185.77707071,0.0,1.0
2016-03-28,100.24,100.88,99.89,100.46,1077136,79.2202588332698,79.7260545800105,78.9436517842709,79.3941261212119,1362935.62063768,0.0,1.0
2016-03-29,101.92,102.07,99.795,100.3,1824432,80.5479726684642,80.6665185466066,78.8685727281141,79.2676771845267,2308513.83690754,0.0,1.0
2016-03-30,102.31,102.91,102.08,102.35,1568352,80.8561919516344,81.3303754642038,80.6744216051494,80.8878041858057,1984487.38738501,0.0,1.0
2016-03-31,102.37,102.93,101.88,102.0,1584120,80.9036103028913,81.3461815812895,80.5163604342929,80.6111971368068,2004439.15658242,0.0,1.0
2016-04-01,104.5,104.82,101.87,101.93,3108018,82.5869617725129,82.8398596458833,80.5084573757501,80.5558757270071,3932677.43514568,0.0,1.0
2016-04-04,104.7,104.88,104.12,104.7,1877240,82.7450229433694,82.8872779971402,82.2866455478856,82.7450229433694,2375333.53679189,0.0,1.0
2016-04-05,104.0,104.39,103.74,104.0,1661128,82.1918088453717,82.5000281285418,81.9863293232582,82.1918088453717,2101879.91269313,0.0,1.0
2016-04-06,105.7,105.835,103.75,104.0,2330425,83.5353287976518,83.6420200879799,81.9942323818011,82.1918088453717,2948763.42794648,0.0,1.0
2016-04-07,105.0,105.55,104.43,105.23,2133138,82.9821146996541,83.4167829195094,82.5316403627131,83.163885046139,2699129.69572627,0.0,1.0
2016-04-08,105.71,106.07,104.8174,105.02,1380273,83.9462878418786,84.2321705740996,83.2374574897108,83.3983459384552,1738119.24959486,0.51,1.0
2016-04-11,106.01,106.53,105.6712,106.25,1423518,84.1845234520628,84.5974651763819,83.9154760362948,84.3751119402101,1792575.84401403,0.0,1.0
2016-04-12,106.17,106.49,105.26,105.91,1495699,84.311582444161,84.5657004283574,83.5889344266025,84.1051115820014,1883470.31601703,0.0,1.0
2016-04-13,106.23,106.75,105.81,106.74,2263733,84.3592295661978,84.7721712905169,84.02569971194,84.7642301035108,2850622.95882272,0.0,1.0
2016-04-14,105.2,106.34,105.08,106.15,1628035,83.5412873045656,84.4465826232653,83.445993060492,84.2957000701487,2050115.4282625,0.0,1.0
2016-04-15,105.78,106.0,104.87,105.28,1325133,84.0018761509216,84.1765822650566,83.2792281333631,83.6048168006147,1668683.78615925,0.0,1.0
2016-04-18,105.54,105.76,105.0,105.22,2031483,83.8112876627743,83.9859937769093,83.3824635644429,83.5571696785779,2558160.3838695,0.0,1.0
2016-04-19,105.5,105.54,103.95,105.02,2433066,83.7795229147498,83.8112876627743,82.5486389287985,83.3983459384552,3063856.82407376,0.0,1.0
2016-04-20,104.82,105.89,104.635,105.51,1707255,83.2395221983324,84.0892292079891,83.0926102387189,83.7874641017559,2149873.81443169,0.0,1.0
2016-04-21,102.57,104.5,102.38,104.5,2442187,81.4527551219515,82.985404214136,81.3018725688349,82.985404214136,3075342.51253941,0.0,1.0
2016-04-22,104.19,105.14,102.85,102.96,1709907,82.7392274169458,83.4936401825288,81.6751083581233,81.7624614151909,2153213.36555666,0.0,1.0
2016-04-25,104.18,104.55,103.31,104.09,1296786,82.7312862299396,83.0251101491667,82.0404029604057,82.6598155468844,1632987.6112951,0.0,1.0
2016-04-26,104.77,105.05,104.38,104.45,1257859,83.1998162633017,83.4221694994736,82.8901099700624,82.9456982791053,1583968.49114352,0.0,1.0
2016-04-27,104.49,105.28,103.8,104.53,1613465,82.9774630271299,83.6048168006147,82.4295211237064,83.0092277751544,2031768.04519654,0.0,1.0
2016-04-28,104.13,105.34,103.52,103.81,2402276,82.6915802949089,83.6524639226516,82.2071678875346,82.4374623107125,3025084.28292065,0.0,1.0
2016-04-29,104.88,105.25,102.29,103.95,2678505,83.2871693203692,83.5809932395963,81.2304018857797,82.5486389287985,3372927.74736308,0.0,1.0
2016-05-02,105.51,105.77,104.5,105.0,2100754,83.7874641017559,83.9939349639155,82.985404214136,83.3824635644429,2645390.41628967,0.0,1.0
2016-05-03,104.16,104.99,103.15,104.42,1976795,82.7154038559273,83.3745223774367,81.9133439683075,82.9218747180869,2489294.10486394,0.0,1.0
2016-05-04,105.51,105.73,103.26,103.65,1927484,83.7874641017559,83.9621702158909,82.000697025375,82.3104033186143,2427198.8539123,0.0,1.0
2016-05-05,106.31,106.72,105.61,105.61,2148447,84.4227590622469,84.7483477294985,83.8668759718173,83.8668759718173,2705448.18846295,0.0,1.0
2016-05-06,106.57,106.68,105.24,106.06,1313862,84.6292299244065,84.716582981474,83.5730520525902,84.2242293870935,1654490.69387809,0.0,1.0
2016-05-09,106.65,107.16,106.235,106.63,1169540,84.6927594204556,85.0977599577686,84.3632001597009,84.6768770464433,1472752.12017562,0.0,1.0
2016-05-10,107.18,107.24,106.5501,106.87,1156218,85.1136423317809,85.1612894538177,84.6134269622643,84.8674655345906,1455976.29058024,0.0,1.0
2016-05-11,105.73,107.13,105.7,106.93,1025755,83.9621702158909,85.0739363967502,83.9383466548725,84.9151126566274,1291689.76779824,0.0,1.0
2016-05-12,106.56,106.78,105.59,106.26,1185157,84.6212887374003,84.7959948515354,83.850993597805,84.3830531272162,1492417.94593685,0.0,1.0
2016-05-13,105.7,106.6,105.37,106.34,1272239,83.9383466548725,84.6530534854249,83.67628748367,84.4465826232653,1602076.61526764,0.0,1.0
2016-05-16,106.48,106.72,105.7,105.75,1620907,84.5577592413512,84.7483477294985,83.9383466548725,83.9780525899032,2041139.44017093,0.0,1.0
2016-05-17,105.36,106.65,104.82,106.65,1213711,83.6683462966638,84.6927594204556,83.2395221983324,84.6927594204556,1528374.78712184,0.0,1.0
2016-05-18,104.55,105.44,103.41,105.18,1691045,83.0251101491667,83.7318757927129,82.119814830467,83.5254049305534,2129461.24892042,0.0,1.0
2016-05-19,103.77,104.09,103.11,103.5,1146704,82.405697562688,82.6598155468844,81.8815792202829,82.1912855135223,1443995.71388227,0.0,1.0
2016-05-20,104.01,104.43,103.6301,104.28,1632898,82.5962860508353,82.9298159050931,82.2946003564721,82.810698100001,2056239.19791588,0.0,1.0
2016-05-23,104.16,104.44,103.63,104.28,1069179,82.7154038559273,82.9377570920992,82.2945209446021,82.810698100001,1346371.76932576,0.0,1.0
2016-05-24,105.3,105.35,104.2,104.45,2152995,83.620699174627,83.6604051096577,82.7471686039519,82.9456982791053,2711175.29197592,0.0,1.0
2016-05-25,106.17,106.47,105.52,106.0,1311783,84.311582444161,84.5498180543451,83.795405288762,84.1765822650566,1651872.69735139,0.0,1.0
2016-05-26,105.3,106.24,104.91,106.03,1544666,83.620699174627,84.3671707532039,83.3109928813877,84.2004058260751,1945132.38235819,0.0,1.0
2016-05-27,106.06,106.54,105.36,105.44,1134727,84.2242293870935,84.6054063633881,83.6683462966638,83.7318757927129,1428913.58574356,0.0,1.0
2016-05-31,105.78,106.3,105.25,105.96,2166227,84.0018761509216,84.4148178752408,83.5809932395963,84.1448175170321,2727837.78838833,0.0,1.0
2016-06-01,105.47,105.85,104.87,105.46,1133682,83.7556993537314,84.0574644599646,83.2792281333631,83.7477581667252,1427597.66156347,0.0,1.0
2016-06-02,106.56,106.57,104.93,105.35,1338643,84.6212887374003,84.6292299244065,83.3268752553999,83.6604051096577,1685696.35618128,0.0,1.0
2016-06-03,106.97,107.29,106.41,106.96,1438262,84.946877404652,85.2009953888484,84.5021709323083,84.9389362176458,1811142.3379004,0.0,1.0
2016-06-06,107.2,107.66,106.6605,107.11,1164508,85.1295247057931,85.4948193080754,84.701097666812,85.0580540227379,1466415.53598977,0.0,1.0
2016-06-07,107.87,108.27,106.939,107.27,1299737,85.6615842352043,85.9792317154498,84.9222597249329,85.1851130148361,1636703.68043907,0.0,1.0
2016-06-08,107.56,108.31,107.23,107.84,1225741,85.4154074380141,86.0109964634744,85.1533482668115,85.6377606741859,1543523.65591274,0.0,1.0
2016-06-09,109.07,109.1,107.1,107.4,2009633,86.6145266759408,86.6383502369592,85.0501128357318,85.2883484459159,2530645.60555851,0.0,1.0
2016-06-10,108.79,109.38,108.03,108.43,2050801,86.392173439769,86.8607034731311,85.7886432273025,86.106290707548,2582486.72196615,0.0,1.0
2016-06-13,108.93,109.8,108.55,108.77,2493211,86.5033500578549,87.1942333273889,86.2015849516217,86.3762910657567,3139594.87174033,0.0,1.0
2016-06-14,107.61,108.85,107.21,108.52,1552029,85.4551133730448,86.4398205618058,85.1374658927993,86.1777613906033,1954404.29598308,0.0,1.0
2016-06-15,107.23,107.76,106.86,107.25,1342549,85.5742311781368,85.9971943649727,85.2789549911004,85.5901920531118,1682300.00185828,0.53,1.0
2016-06-16,107.69,107.75,106.64,106.98,1458832,85.9413313025604,85.9892139274853,85.1033853663761,85.3747202409501,1828010.0587099,0.0,1.0
2016-06-17,106.94,107.71,106.5,107.6,2267249,85.3427984910002,85.9572921775354,84.9916592415515,85.8695073651732,2841008.40782211,0.0,1.0
2016-06-20,107.42,108.555,107.365,107.84,2327521,85.7258594903987,86.6316391452266,85.6819670842177,86.0610378648725,2916533.0893883,0.0,1.0
2016-06-21,109.44,109.79,107.638,107.91,2071324,87.3379078628676,87.6172231749291,85.8998330276256,86.1169009272848,2595501.81710246,0.0,1.0
2016-06-22,109.4,109.82,108.63,109.39,1247321,87.3059861129177,87.6411644873914,86.6914924263826,87.2980056754303,1562973.21037658,0.0,1.0
2016-06-23,111.47,111.47,109.53,110.0,1842700,88.9579366728239,88.9579366728239,87.4097318002548,87.7848123621659,2309021.28222079,0.0,1.0
2016-06-24,108.27,110.27,107.68,108.18,3365822,86.4041966768337,88.0002841743276,85.933350865073,86.3323727394464,4217590.83419273,0.0,1.0
2016-06-27,108.89,108.92,106.64,107.64,2695051,86.8989838010568,86.9229251135192,85.1033853663761,85.9014291151231,3377071.75105575,0.0,1.0
2016-06-28,110.8,110.84,109.19,109.82,1805488,88.4232473611635,88.4551691111134,87.1383969256809,87.6411644873914,2262392.25961592,0.0,1.0
2016-06-29,113.0,113.13,111.11,111.65,2442744,90.1789436084068,90.2826892957439,88.670640923275,89.1015845475984,3060914.89825644,0.0,1.0
2016-06-30,113.61,113.63,111.7401,113.22,3217135,90.6657502951424,90.6817111701174,89.1734882893605,90.3545132331311,4031276.48709904,0.0,1.0
2016-07-01,113.6,114.5,113.45,113.94,1551296,90.657769857655,91.3760092315272,90.5380632953429,90.929104732229,1943873.38092147,0.0,1.0
2016-07-05,113.83,114.23,113.47,113.62,2322417,90.8413199198668,91.1605374193656,90.5540241703179,90.6737307326299,2910137.45004144,0.0,1.0
2016-07-06,112.4,113.5199,111.62,113.48,2411598,89.7001173591586,90.5938465533803,89.077643235136,90.5620046078053,3021886.96269664,0.0,1.0
2016-07-07,112.2,113.48,111.67,112.46,1994051,89.5405086094092,90.5620046078053,89.1175454225733,89.7479999840834,2498673.79217108,0.0,1.0
2016-07-08,113.66,113.75,112.33,113.18,1927228,90.7056524825798,90.777476419967,89.6442542967463,90.3225914831813,2414940.28745418,0.0,1.0
2016-07-11,114.67,114.7899,112.735,113.66,2073295,91.5116766688142,91.607362114289,89.9674620149889,90.7056524825798,2597971.60651325,0.0,1.0
2016-07-12,116.1,116.12,114.26,114.6,3196298,92.6528792295224,92.6688401044973,91.184478731828,91.4558136064019,4005166.38971062,0.0,1.0
2016-07-13,116.01,116.7,115.58,116.4,2194419,92.5810552921352,93.1317054787706,92.237896480174,92.8922923541465,2749747.74684412,0.0,1.0
2016-07-14,117.0,117.1599,115.64,115.99,2344478,93.3711186033946,93.4987257988193,92.2857791050988,92.5650944171602,2937781.29793154,0.0,1.0
2016-07-15,116.82,117.54,115.95,117.54,1712649,93.2274707286202,93.802062227718,92.5331726672103,93.802062227718,2146059.03835359,0.0,1.0
2016-07-18,116.3,117.5,116.25,116.79,1485780,92.8124879792718,93.7701404777681,92.7725857918344,93.2035294161578,1861777.63102947,0.0,1.0
2016-07-19,117.37,117.38,116.13,116.3,1388625,93.666394790431,93.6743752279185,92.6768205419848,92.8124879792718,1740036.18495895,0.0,1.0
2016-07-20,117.73,117.84,117.1,117.36,1627386,93.9536905399799,94.0414753523421,93.4509229782693,93.6584143529436,2039219.03098072,0.0,1.0
2016-07-21,117.55,117.92,116.978,117.65,1318267,93.8100426652055,94.1053188522419,93.3535616409222,93.8898470400802,1651873.09852356,0.0,1.0
2016-07-22,117.84,118.26,117.33,117.66,1511223,94.0414753523421,94.3766537268158,93.6344730404812,93.8978274775676,1893659.34182534,0.0,1.0
2016-07-25,116.87,118.11,116.176,117.9,1467200,93.2673729160576,94.2569471645038,92.7135305544272,94.0893579772669,1838495.69939455,0.0,1.0
2016-07-26,116.97,117.22,116.49,116.94,1571627,93.3471772909322,93.546688228119,92.9641162915337,93.3232359784698,1969349.42785739,0.0,1.0
2016-07-27,117.61,117.75,116.19,116.99,1961676,93.8579252901303,93.9696514149549,92.7247031669096,93.3631381659072,2458105.84078893,0.0,1.0
2016-07-28,116.65,117.9,115.85,117.33,2175990,93.0918032913332,94.0893579772669,92.4533682923356,93.6344730404812,2726655.02789365,0.0,1.0
2016-07-29,115.77,116.451,115.56,116.26,2296817,92.3895247924359,92.9329925853326,92.221935605199,92.7805662293219,2878059.00817632,0.0,1.0
2016-08-01,117.04,117.05,115.83,115.87,1875474,93.4030403533445,93.411020790832,92.4374074173607,92.4693291673106,2350089.20619296,0.0,1.0
2016-08-02,116.74,116.87,115.92,116.47,2037258,93.1636272287204,93.2673729160576,92.5092313547479,92.9481554165588,2552814.93426742,0.0,1.0
2016-08-03,115.73,117.23,115.28,116.76,2011760,92.357603042486,93.5546686656065,91.9984833555499,93.1795881036954,2520864.3049441,0.0,1.0
2016-08-04,116.42,117.0,115.71,115.99,1773786,92.9082532291214,93.3711186033946,92.3416421675111,92.5650944171602,2222667.62039686,0.0,1.0
2016-08-05,116.58,117.25,116.04,116.57,2224126,93.0359402289209,93.5706295405814,92.6049966045976,93.0279597914334,2786972.52311315,0.0,1.0
2016-08-08,115.73,116.8,115.575,116.54,1549011,92.357603042486,93.2115098536453,92.2339062614302,93.004018478971,1941010.12937218,0.0,1.0
2016-08-09,115.92,116.14,115.47,115.78,1312306,92.5092313547479,92.6848009794723,92.1501116678118,92.3975052299234,1644403.5832127,0.0,1.0
2016-08-10,116.24,116.33,115.84,116.33,1001107,92.764605354347,92.8364292917342,92.4453878548482,92.8364292917342,1254451.277354,0.0,1.0
2016-08-11,115.89,116.67,115.6,116.22,1070836,92.4852900422855,93.1077641663082,92.2538573551489,92.748644479372,1341826.18644825,0.0,1.0
2016-08-12,116.5,116.94,115.69,115.92,933701,92.9720967290212,93.3232359784698,92.3256812925361,92.5092313547479,1169987.23624618,0.0,1.0
2016-08-15,115.79,117.11,115.76,116.62,879431,92.4054856674108,93.4589034157568,92.3815443549484,93.0678619788708,1101983.4456204,0.0,1.0
2016-08-16,114.12,115.53,113.87,115.2,1813163,91.0727526070034,92.1979942927366,90.8732416698167,91.9346398556501,2272009.52685478,0.0,1.0
2016-08-17,114.56,114.67,113.05,114.41,1448238,91.4238918564521,91.5116766688142,90.2188457958441,91.30418529414,1814735.09725993,0.0,1.0
2016-08-18,114.35,114.92,113.75,114.52,1098164,91.2563026692152,91.711187606001,90.777476419967,91.3919701065022,1376069.92313926,0.0,1.0
2016-08-19,113.61,114.57,113.25,114.18,3096721,90.6657502951424,91.4318722939395,90.3784545455935,91.1206352319282,3880390.02230426,0.0,1.0
2016-08-22,114.62,114.885,113.08,113.64,1434246,91.4717744813769,91.6832560747948,90.2427871083066,90.6896916076049,1797202.22387803,0.0,1.0
2016-08-23,115.22,116.36,115.02,115.21,1924725,91.9506007306251,92.8603706041966,91.7909919808757,91.9426202931376,2411803.86792338,0.0,1.0
2016-08-24,114.57,115.4808,114.35,115.23,1360859,91.4318722939395,92.1587305402983,91.2563026692152,91.9585811681125,1705243.60617665,0.0,1.0
2016-08-25,114.25,115.035,114.1,114.61,1207954,91.1764982943405,91.8029626371069,91.0567917320285,91.4637940438894,1513643.83456001,0.0,1.0
2016-08-26,113.23,115.0,112.29,114.44,1665700,90.3624936706186,91.7750311059007,89.6123325467965,91.3281266066024,2087228.93026275,0.0,1.0
2016-08-29,113.84,114.18,113.59,113.74,1229471,90.8493003573543,91.1206352319282,90.6497894201675,90.7694959824796,1540606.01556047,0.0,1.0
2016-08-30,113.22,114.0,112.67,113.9,1458918,90.3545132331311,90.9769873571538,89.9155891713203,90.8971829822791,1828117.82222554,0.0,1.0
2016-08-31,113.38,113.86,112.73,113.14,2493123,90.4822002329306,90.8652612323292,89.9634717962451,90.2906697332314,3124043.01633155,0.0,1.0
2016-09-01,113.82,113.85,112.84,113.7,1157694,90.8333394823793,90.8572807948417,90.0512566086073,90.7375742325297,1450664.83111701,0.0,1.0
2016-09-02,115.09,115.53,114.24,114.33,1747306,91.846855043288,92.1979942927366,91.168517856853,91.2403417942403,2189486.48209263,0.0,1.0
2016-09-06,117.15,117.31,115.21,115.6,2391113,93.4908251657067,93.6185121655062,91.9426202931376,92.2538573551489,2996217.94388387,0.0,1.0
2016-09-07,116.83,117.15,116.35,116.84,1415872,93.2354511661077,93.4908251657067,92.8523901667091,93.2434316035951,1774178.42345499,0.0,1.0
2016-09-08,116.25,116.78,116.23,116.31,3568660,92.7725857918344,93.1955489786703,92.7566249168595,92.8204684167593,4471759.85728011,0.0,1.0
2016-09-09,110.19,115.69,110.19,115.3,2960740,87.9364406744278,92.3256812925361,87.9364406744278,92.0144442305248,3709997.10811439,0.0,1.0
2016-09-12,111.27,111.83,109.0,109.45,2629052,88.7983279230746,89.2452324223729,86.9867686134189,87.3458883003551,3294370.77118638,0.0,1.0
2016-09-13,108.11,110.95,107.91,110.88,2443977,86.2765096770342,88.5429539234755,86.1169009272848,88.4870908610632,3062459.92633534,0.0,1.0
2016-09-14,108.37,109.43,107.76,108.53,1915228,86.4840010517084,87.3299274253801,85.9971943649727,86.6116880515079,2399903.5178299,0.0,1.0
2016-09-15,109.08,109.37,108.01,108.52,1571074,87.0506121133187,87.2820448004553,86.1967053021595,86.6037076140204,1968656.48339054,0.0,1.0
2016-09-16,108.0,108.59,107.57,108.46,2797089,86.188724864672,86.6595706764327,85.8455660527108,86.5558249890956,3504931.90929922,0.0,1.0
2016-09-19,109.2,109.389,108.33,108.6,1509790,87.1463773631683,87.2972076316815,86.4520793017585,86.6675511139202,1891863.70091937,0.0,1.0
2016-09-20,108.65,110.29,108.61,110.09,1396803,86.7074533013575,88.0162450493025,86.6755315514076,87.8566362995531,1750283.74345789,0.0,1.0
2016-09-21,110.1,110.35,108.02,108.62,1472195,87.8646167370406,88.0641276742274,86.2046857396469,86.6835119888951,1844754.75475066,0.0,1.0
2016-09-22,112.28,112.43,110.94,111.22,2059445,89.604352109309,89.724058671621,88.5349734859881,88.7584257356372,2580616.66823856,0.0,1.0
2016-09-23,112.99,113.4,111.5,112.15,2459804,90.1709631709193,90.4981611079056,88.9818779852864,89.5006064219719,3082292.17240562,0.0,1.0
2016-09-26,112.69,113.07,111.705,112.5,1557191,89.9315500462952,90.2348066708191,89.1454769537795,89.7799217340333,1951260.19399939,0.0,1.0
2016-09-27,112.58,113.22,112.225,113.22,1428039,89.8437652339331,90.3545132331311,89.5604597031279,90.3545132331311,1789424.45478987,0.0,1.0
2016-09-28,112.63,112.77,111.64,112.4,1483736,90.3225914831812,90.434863194161,89.5286700983961,90.1381451008574,1850181.47659235,0.55,1.0
2016-09-29,113.48,113.74,111.53,112.25,2444367,91.0042411569867,91.2127457630918,89.4404566111978,90.0178539819506,3048064.17408057,0.0,1.0
2016-09-30,113.33,114.89,113.3,113.79,2777428,90.8839500380798,92.1349776747109,90.8598918142985,91.2528428027275,3463382.8647205,0.0,1.0
2016-10-03,112.25,113.2325,111.75,112.9,2571461,90.0178539819506,90.8057608107904,89.6168835855945,90.5391154972136,3206547.19571382,0.0,1.0
2016-10-04,110.61,112.25,110.18,112.25,2572437,88.7026710819025,90.0178539819506,88.3578365410362,90.0178539819506,3207764.24316779,0.0,1.0
2016-10-05,107.44,110.86,107.25,110.64,3795817,86.1605187690046,88.9031562800806,86.0081500183893,88.7267293056839,4733288.33561655,0.0,1.0
2016-10-06,108.51,108.75,106.04,107.15,2907490,87.0185954172068,87.2110612074577,85.0378016592075,85.9279559391181,3625566.90770965,0.0,1.0
2016-10-07,108.51,109.59,107.81,108.71,2295917,87.0185954172068,87.884691473336,86.4572368623082,87.1789835757492,2862950.75754277,0.0,1.0
2016-10-10,109.43,109.64,108.51,108.55,1231106,87.756380946502,87.9247885129716,87.0185954172068,87.0506730489152,1535158.22014274,0.0,1.0
2016-10-11,108.94,109.48,108.24,109.17,1483201,87.363429958073,87.7964779861376,86.8020714031744,87.5478763403968,1849514.3450474,0.0,1.0
2016-10-12,111.54,112.11,108.77,108.77,2420744,89.4484760191249,89.9055822709709,87.2271000233119,87.2271000233119,3018606.88719022,0.0,1.0
2016-10-13,112.7,112.76,110.87,111.31,2329876,90.3787273386711,90.4268437862338,88.9111756880077,89.2640296368011,2905296.77648657,0.0,1.0
2016-10-14,113.35,114.59,112.71,112.97,2254770,90.8999888539341,91.8943954368973,90.3867467465982,90.5952513527034,2811641.48337449,0.0,1.0
2016-10-17,113.34,113.81,112.88,112.99,1750724,90.8919694460069,91.2688816185817,90.5230766813593,90.6112901685576,2183108.79794362,0.0,1.0
2016-10-18,114.15,114.74,113.35,114.35,1085558,91.5415414881039,92.0146865558041,90.8999888539341,91.7019296466463,1353663.52462071,0.0,1.0
2016-10-19,115.32,115.33,113.93,114.43,1577426,92.4798122155772,92.4878316235043,91.3651145137072,91.7660849100633,1967010.55032375,0.0,1.0
2016-10-20,114.83,115.37,113.72,115.06,1691937,92.0868612271482,92.5199092552128,91.1967069472376,92.271307609472,2109802.88741476,0.0,1.0
2016-10-21,115.71,115.79,113.6,114.0,1928226,92.792569124735,92.856724388152,91.1004740521121,91.421250369197,2404449.32783444,0.0,1.0
2016-10-24,116.75,118.09,116.13,116.13,1999553,93.6265875491557,94.7011882113901,93.1293842576741,93.1293842576741,2493392.30298696,0.0,1.0
2016-10-25,116.75,117.15,116.09,116.4,1548613,93.6265875491557,93.9473638662406,93.0973066259656,93.3459082717064,1931081.46395997,0.0,1.0
2016-10-26,115.67,116.26,115.47,116.15,2459559,92.7604914930265,93.2336365607267,92.600103334484,93.1454230735284,3067008.21600743,0.0,1.0
2016-10-27,115.4,117.43,115.24,116.73,3291766,92.5439674789942,94.1719072882001,92.4156569521602,93.6105487333015,4104749.41531141,0.0,1.0
2016-10-28,116.13,117.07,115.31,116.04,2781120,93.1293842576741,93.8832086028236,92.4717928076501,93.05720958633,3467986.69586808,0.0,1.0
2016-10-31,117.19,117.392,116.21,116.95,1953514,93.9794414979491,94.141433538077,93.1935395210911,93.7869757076982,2435982.82785066,0.0,1.0
2016-11-01,115.15,117.46,114.57,117.19,2561683,92.3434822808161,94.1959655119814,91.878356621043,93.9794414979491,3194354.27562688,0.0,1.0
2016-11-02,112.91,115.02,112.23,114.73,3754793,90.5471349051407,92.2392299777635,90.0018151660963,92.006667147877,4682132.43935486,0.0,1.0
2016-11-03,113.27,113.74,112.02,113.16,2163243,90.8358335905171,91.2127457630918,89.8334075996268,90.7476201033187,2697509.61624444,0.0,1.0
2016-11-04,112.98,113.62,112.96,113.59,2492414,90.6032707606305,91.1165128679664,90.5872319447763,91.092454644185,3107977.57471643,0.0,1.0
2016-11-07,115.19,115.32,114.11,114.6,1738171,92.3755599125246,92.4798122155772,91.5094638563954,91.9024148448244,2167455.52264689,0.0,1.0
2016-11-08,115.93,116.155,115.2,115.5,1757208,92.9689960991317,93.1494327774919,92.3835793204517,92.6241615582654,2191194.18287343,0.0,1.0
2016-11-09,109.22,114.31,108.56,113.08,6318647,87.5879733800325,91.6698520149378,87.0586924568424,90.6834648399018,7879193.8973819,0.0,1.0
2016-11-10,105.71,109.52,103.18,109.52,8701845,84.7731611976124,87.8285556178461,82.7442509920504,87.8285556178461,10850981.86684,0.0,1.0
2016-11-11,105.71,106.93,104.12,105.51,4281823,84.7731611976124,85.7515289647214,83.4980753372,84.61277303907,5339325.5947467,0.0,1.0
2016-11-14,102.57,105.43,100.41,105.17,7476101,82.255067108496,84.548617775653,80.5228749962375,84.3401131695478,9322509.92584499,0.0,1.0
2016-11-15,103.49,105.66,103.01,103.1,3461284,82.9928526377912,84.7330641579768,82.6079210572894,82.6800957286334,4316134.09799687,0.0,1.0
2016-11-16,105.43,105.68,103.06,103.5,2947311,84.548617775653,84.7491029738311,82.648018096925,83.0008720457184,3675222.69322634,0.0,1.0
2016-11-17,105.54,107.19,104.77,105.32,3234403,84.6368312628514,85.9600335708266,84.0193368524629,84.4604042884547,4033219.19696949,0.0,1.0
2016-11-18,105.09,106.43,103.97,105.74,2794273,84.2759579061308,85.3505585683653,83.3777842182931,84.7972194213938,3484388.15607503,0.0,1.0
2016-11-21,105.91,107.1,105.72,106.37,2945946,84.9335493561549,85.8878588994825,84.7811806055396,85.3024421208025,3673520.57255558,0.0,1.0
2016-11-22,107.98,108.17,105.43,106.35,2500906,86.5935667970693,86.7459355476846,84.548617775653,85.2864033049483,3118566.88514579,0.0,1.0
2016-11-23,106.78,107.75,106.64,107.24,2294050,85.6312378458146,86.4091204147454,85.5189661348348,86.0001306104622,2860622.65549712,0.0,1.0
2016-11-25,107.3,107.89,106.68,106.76,717647,86.0482470580249,86.5213921257252,85.5510437665433,85.6151990299603,894887.760445302,0.0,1.0
2016-11-28,106.11,108.035,105.95,107.19,2497098,85.0939375146973,86.6376735406684,84.9656269878634,85.9600335708266,3113818.40491557,0.0,1.0
2016-11-29,106.05,107.28,105.61,106.33,2000749,85.0458210671346,86.0322082421707,84.6929671183412,85.270364489094,2494883.68490801,0.0,1.0
2016-11-30,102.27,106.4399,102.19,106.31,5864902,82.0144848706823,85.3584977822131,81.9503296072653,85.2543256732398,7313385.29389961,0.0,1.0
2016-12-01,100.98,101.95,99.72,101.36,5000600,80.9799812480835,81.7578638170144,79.969535849266,81.2847187493141,6235622.43677292,0.0,1.0
2016-12-02,102.57,103.11,101.26,101.51,3180963,82.255067108496,82.6881151365606,81.2045246700429,81.405009868221,3966580.86096558,0.0,1.0
2016-12-05,102.04,102.55,101.22,102.34,2770402,81.8300384883585,82.2390282926417,81.1724470383344,82.0706207261721,3454621.61942178,0.0,1.0
2016-12-06,100.85,103.16,100.79,103.12,3083440,80.8757289450309,82.7282121761962,80.8276124974682,82.6961345444877,3844972.1326327,0.0,1.0
2016-12-07,102.2,102.41,100.88,101.5,4570468,81.9583490151924,82.126756581662,80.8997871688122,81.3969904602938,5699258.65043249,0.0,1.0
2016-12-08,102.39,103.86,101.77,102.19,3474385,82.1107177658077,83.2895707310948,81.6135144743262,81.9503296072653,4332470.7155116,0.0,1.0
2016-12-09,102.91,103.13,102.425,102.47,3303978,82.5277269780181,82.7041539524148,82.1387856935527,82.1748730292247,4119977.47218417,0.0,1.0
2016-12-12,103.89,104.85,102.65,102.68,3502687,83.3136289548761,84.0834921158799,82.3192223719129,82.3432805956943,4367762.59772684,0.0,1.0
2016-12-13,106.13,106.62,104.46,104.67,3090997,85.1099763305516,85.5029273189806,83.7707352067221,83.9391427731917,3854395.52157697,0.0,1.0
2016-12-14,106.5,108.17,105.62,106.42,4456363,85.4066944238551,86.7459355476846,84.7009865262683,85.3425391604381,5556972.58513073,0.0,1.0
2016-12-15,106.06,106.77,105.625,105.94,2452272,85.0538404750617,85.6232184378874,84.7049962302319,84.9576075799363,3057921.51027277,0.0,1.0
2016-12-16,105.8,106.78,105.59,106.33,2915038,84.8453358689565,85.6312378458146,84.676928302487,85.270364489094,3634979.07388027,0.0,1.0
2016-12-19,106.95,107.17,105.79,106.47,1480325,85.7675677805756,85.9439947549723,84.8373164610294,85.3826362000737,1845928.04537773,0.0,1.0
2016-12-20,106.98,107.8699,106.56,107.09,1672220,85.791626004357,86.5052731157916,85.4548108714179,85.8798394915554,2085216.28428997,0.0,1.0
2016-12-21,106.6,107.75,106.54,106.98,1330086,85.4868885031263,86.4091204147454,85.4387720555636,85.791626004357,1658583.79083261,0.0,1.0
2016-12-22,106.6,106.61,105.3,106.33,1069673,85.4868885031263,85.4949079110535,84.4443654726004,85.270364489094,1333855.32912255,0.0,1.0
2016-12-23,106.03,106.88,105.6,106.22,962916,85.4949079110535,86.1802863107931,85.1481870735381,85.6481101415835,1194199.58421641,0.58,1.0
2016-12-27,106.29,106.82,106.02,106.26,974277,85.7045530686209,86.1319066590468,85.4868446357624,85.6803632427477,1208289.39212933,0.0,1.0
2016-12-28,105.84,106.6,105.71,106.5,1118357,85.3417056805234,85.9545146026436,85.2368831017397,85.873881849733,1386976.08556251,0.0,1.0
2016-12-29,106.39,106.77,105.75,105.91,1589070,85.7851858215314,86.0915902825915,85.2691362029039,85.3981486075608,1970750.02730328,0.0,1.0
2016-12-30,105.68,106.69,105.41,106.46,1635489,85.2126932758665,86.0270840802631,84.9949848430081,85.8416287485688,2028318.44500508,0.0,1.0
2017-01-03,106.15,106.88,105.34,106.73,2240889,85.5916672145461,86.1802863107931,84.9385419159707,86.0593371814273,2779129.96780105,0.0,1.0
2017-01-04,106.34,106.94,106.2,106.41,1720738,85.7448694450762,86.2286659625394,85.6319835910014,85.8013123721135,2134043.47227107,0.0,1.0
2017-01-05,105.97,106.43,105.39,106.0,1919858,85.4465282593071,85.8174389226957,84.978858292426,85.4707180851803,2380990.2684705,0.0,1.0
2017-01-06,105.27,106.3,105.18,105.93,1995330,84.8820989889333,85.7126163439119,84.8095295113138,85.4142751581429,2474589.95008342,0.0,1.0
2017-01-09,105.02,105.82,104.95,105.5,2278903,84.6805171066569,85.3255791299413,84.6240741796195,85.0675543206276,2826274.58165564,0.0,1.0
2017-01-10,103.5,105.25,103.17,105.24,2267499,83.4548992624166,84.8659724383512,83.1888111778118,84.8579091630601,2812131.44553743,0.0,1.0
2017-01-11,103.83,104.17,102.51,103.48,2631657,83.7209873470214,83.9951387069173,82.6566350086022,83.4387727118345,3263756.85438833,0.0,1.0
2017-01-12,104.2,104.26,103.12,103.69,1568999,84.0193285327904,84.0677081845368,83.1484948013565,83.6081014929466,1945858.15734286,0.0,1.0
2017-01-13,103.45,104.76,102.87,104.22,2058945,83.4145828859613,84.4708719490895,82.9469129190802,84.0354550833726,2553484.68913638,0.0,1.0
2017-01-17,105.17,105.19,103.41,103.58,2055532,84.8014662360227,84.8175927866049,83.3823297847971,83.519405464745,2549251.91786565,0.0,1.0
2017-01-18,105.67,106.42,105.04,105.26,2078068,85.2046300005755,85.8093756474046,84.696643657239,84.8740357136422,2577200.85819887,0.0,1.0
2017-01-19,104.44,105.67,103.86,105.67,1747560,84.2128471397757,85.2046300005755,83.7451771728946,85.2046300005755,2167307.87046142,0.0,1.0
2017-01-20,104.2,105.42,103.97,104.84,2598837,84.0193285327904,85.0030481182991,83.8338732010962,84.5353781514179,3223053.79165599,0.0,1.0
2017-01-23,104.78,105.1905,104.26,104.5,2222974,84.4869984996716,84.8179959503694,84.0677081845368,84.2612267915221,2756911.94924986,0.0,1.0
2017-01-24,104.57,104.97,104.03,104.97,1823692,84.3176697185595,84.6402007302017,83.8822528528425,84.6402007302017,2261726.07801593,0.0,1.0
2017-01-25,103.92,104.8874,103.6923,104.82,2053904,83.7935568246409,84.5735980762975,83.6099560462636,84.5192516008358,2547232.8872097,0.0,1.0
2017-01-26,104.3,105.14,103.75,104.14,1272655,84.099961285701,84.7772764101496,83.656481144693,83.9709488810441,1578335.04880065,0.0,1.0
2017-01-27,103.82,104.78,103.66,104.41,1207073,83.7129240717304,84.4869984996716,83.5839116670735,84.1886573139026,1497000.85440355,0.0,1.0
2017-01-30,103.01,104.05,102.73,104.05,1509887,83.0597987731549,83.8983794034246,82.8340270650054,83.8983794034246,1872547.99755509,0.0,1.0
2017-01-31,103.5,104.0,103.16,103.54,1376282,83.4548992624166,83.8580630269693,83.1807479025207,83.4871523635808,1706852.30296778,0.0,1.0
2017-02-01,103.28,103.84,103.02,103.6,1906666,83.2775072060134,83.7290506223125,83.067862048446,83.5355320153271,2364629.67116504,0.0,1.0
2017-02-02,104.11,104.32,103.07,103.28,1322576,83.9467590551709,84.1160878362831,83.1081784249012,83.2775072060134,1640246.61475622,0.0,1.0
2017-02-03,105.25,105.65,104.76,104.83,2988629,84.8659724383512,85.1885034499934,84.4708719490895,84.5273148761269,3706470.25200235,0.0,1.0
2017-02-06,103.64,105.4,103.07,105.06,2141176,83.5677851164914,84.986921567717,83.1081784249012,84.7127702078212,2655466.82050578,0.0,1.0
2017-02-07,103.47,103.93,102.91,103.66,1344118,83.4307094365434,83.801620099932,82.9791660202444,83.5839116670735,1666962.80541375,0.0,1.0
2017-02-08,104.3,104.43,103.36,103.57,1301940,84.099961285701,84.2047838644847,83.3420134083418,83.511342189454,1614654.03698215,0.0,1.0
2017-02-09,105.78,106.0,103.47,104.2,2525125,85.2933260287771,85.4707180851803,83.4307094365434,84.0193285327904,3131636.84588734,0.0,1.0
2017-02-10,105.49,105.76,104.73,105.5,1228140,85.0594910453365,85.277199478195,84.4466821232163,85.0675543206276,1523127.9544213,0.0,1.0
2017-02-13,107.55,107.68,105.6,105.69,1975548,86.7205257552938,86.8253483340775,85.1481870735381,85.2207565511576,2450056.49527015,0.0,1.0
2017-02-14,106.78,107.64,105.82,107.64,1580607,86.0996535578826,86.7930952329133,85.3255791299413,86.7930952329133,1960254.29238847,0.0,1.0
2017-02-15,107.11,107.37,106.01,107.09,1362491,86.3657416424874,86.5753868000548,85.4787813604713,86.3496150919053,1689748.83136078,0.0,1.0
2017-02-16,107.71,107.97,106.85,106.95,1322261,86.8495381599507,87.0591833175181,86.1560964849199,86.2367292378305,1639855.95464773,0.0,1.0
2017-02-17,108.11,109.8,107.66,107.89,4991446,87.1720691715928,88.5347626957811,86.8092217834954,86.9946771151896,6190345.51075966,0.0,1.0
2017-02-21,111.18,111.22,108.02,108.11,3012621,89.6474946859467,89.6797477871109,87.0994996939733,87.1720691715928,3736224.91017037,0.0,1.0
2017-02-22,111.02,111.83,110.6,111.36,2207404,89.5184822812898,90.1716075798652,89.1798247190655,89.7926336411856,2737602.178173,0.0,1.0
2017-02-23,112.2,112.25,111.14,111.17,2233348,90.4699487656342,90.5102651420895,89.6152415847824,89.6394314106556,2769777.68882285,0.0,1.0
2017-02-24,112.89,113.21,111.77,112.07,2589383,91.026314760717,91.2843395700308,90.1232279281189,90.3651261868505,3211329.02763796,0.0,1.0
2017-02-27,113.34,114.86,112.79,114.01,2895454,91.3891621488145,92.6147799930548,90.9456820078065,91.9294015933151,3590915.47229221,0.0,1.0
2017-02-28,114.79,115.69,113.09,113.14,3001202,92.5583370660174,93.2840318422123,91.1875802665381,91.2278966429934,3722063.17118985,0.0,1.0
2017-03-01,113.84,114.87,113.08,114.78,2799124,91.7923259133672,92.6228432683459,91.1795169912471,92.5502737907264,3471447.89054306,0.0,1.0
2017-03-02,114.81,115.24,112.96,113.81,2592600,92.5744636165995,92.9211844541149,91.0827576877544,91.7681360874941,3215318.72150785,0.0,1.0
2017-03-03,115.67,115.76,114.35,114.58,1395693,93.2679052916302,93.3404747692497,92.203552953211,92.3890082849053,1730925.6469866,0.0,1.0
2017-03-06,114.71,115.53,114.28,115.38,1809837,92.493830863689,93.1550194375555,92.1471100261736,93.0340703081896,2244543.23419641,0.0,1.0
2017-03-07,114.7,115.24,113.93,114.33,2404382,92.4857675883979,92.9211844541149,91.8648953909867,92.1874264026289,2981892.48563469,0.0,1.0
2017-03-08,113.24,114.7,113.17,114.05,2010446,91.3085293959039,92.4857675883979,91.2520864688666,91.9616546944794,2493336.67452772,0.0,1.0
2017-03-09,113.0,113.7,112.78,113.42,2015376,91.1150107889186,91.6794400592924,90.9376187325154,91.4536683511429,2499450.81527332,0.0,1.0
2017-03-10,113.58,114.2,113.11,113.74,1509500,91.5826807557998,92.0826038238452,91.2037068171202,91.7116931604567,1872068.04370751,0.0,1.0
2017-03-13,114.26,114.52,113.21,113.7,1597234,92.1309834755915,92.3406286331589,91.2843395700308,91.6794400592924,1980874.94516272,0.0,1.0
2017-03-14,114.02,114.73,113.66,113.9,1416065,91.9374648686062,92.5099574142711,91.6471869581282,91.8407055651136,1756190.81438402,0.0,1.0
2017-03-15,115.28,116.05,113.95,114.13,2112442,92.9534375552791,93.5743097526903,91.8810219415688,92.0261608968078,2619831.17746644,0.0,1.0
2017-03-16,115.09,115.99,114.77,115.72,1814189,92.8002353247491,93.525930100944,92.5422105154353,93.3082216680855,2249940.54464769,0.0,1.0
2017-03-17,116.01,116.28,115.07,115.36,3237500,93.5420566515261,93.7597650843846,92.7841087741669,93.0179437576075,4015117.78171784,0.0,1.0
2017-03-20,115.98,116.86,115.74,116.03,2033363,93.5178668256529,94.2274350512657,93.3243482186676,93.5581832021082,2521758.12756359,0.0,1.0
2017-03-21,116.74,118.5399,116.32,116.55,2853972,94.1306757477731,95.58198466741,93.7920181855488,93.977473517243,3539469.87667176,0.0,1.0
2017-03-22,118.31,118.6,116.79,117.53,2850991,95.3966099684687,95.6304449519093,94.1709921242284,94.7676744957664,3535772.86783553,0.0,1.0
2017-03-23,118.95,119.5,118.07,118.43,2624444,95.9126595870962,96.3561397281042,95.2030913614834,95.4933692719613,3254811.35799929,0.0,1.0
2017-03-24,119.32,119.76,118.88,119.19,2475845,96.2110007728652,96.5657848856716,95.8562166600588,96.1061781940815,3070520.24224779,0.0,1.0
2017-03-27,120.01,120.25,118.55,118.72,3023516,96.767366767948,96.9608853749333,95.590128575454,95.7272042554019,3749736.78916089,0.0,1.0
2017-03-28,120.39,120.72,119.52,119.84,2259222,97.0737712290081,97.3398593136129,96.3722662786863,96.6302910880001,2801866.38611526,0.0,1.0
2017-03-29,121.04,121.33,120.16,120.19,2265954,97.5978841229266,97.8317191063672,96.8883158973138,96.912505723187,2810215.35071959,0.0,1.0
2017-03-30,120.91,121.09,120.17,120.78,1795320,97.4930615441429,97.6382004993819,96.8963791726049,97.3882389653592,2226539.38405364,0.0,1.0
2017-03-31,121.54,121.85,120.47,120.64,2714218,98.0010478874794,98.2510094215021,97.1382774313365,97.2753531112844,3366148.24872853,0.0,1.0
2017-04-03,121.15,121.9,120.45,121.43,2071813,97.6865801511282,98.2913257979573,97.1221508807544,97.9123518592778,2569443.46461597,0.0,1.0
2017-04-04,120.74,121.59,120.51,120.91,1710046,97.355985864195,98.0413642639346,97.1705305325007,97.4930615441429,2120783.35201713,0.0,1.0
2017-04-05,120.64,121.74,120.57,120.87,2020821,97.2753531112844,98.1623133933005,97.2189101842471,97.4608084429787,2506203.65429153,0.0,1.0
2017-04-06,121.95,122.08,120.44,120.72,1859281,98.3316421744126,98.4364647531963,97.1140876054633,97.3398593136129,2305863.22913054,0.0,1.0
2017-04-07,122.12,122.69,121.69,121.97,1974567,98.4687178543605,98.9283245459507,98.1219970168452,98.3477687249947,2448839.86807514,0.0,1.0
2017-04-10,122.48,122.6201,121.57,121.64,2030622,99.2589188328839,99.3724571618232,98.5214464607585,98.5781751047681,2505674.91047065,0.62,1.0
2017-04-11,122.76,124.4,122.42,123.05,2465194,99.4858334089225,100.814904497149,99.2102942808756,99.7208520769625,3041912.65299144,0.0,1.0
2017-04-12,122.37,122.95,122.09,122.43,2435505,99.1697738208687,99.6398111569487,98.9428592448301,99.218398372877,3005278.07382458,0.0,1.0
2017-04-13,122.6,123.31,122.25,122.75,1902301,99.3561679369004,99.9315584689983,99.0725247168522,99.4777293169211,2347333.91436872,0.0,1.0
2017-04-17,124.25,124.29,123.0,123.07,1873566,100.693343117128,100.725759485133,99.6803316169556,99.7370602609652,2311876.51828398,0.0,1.0
2017-04-18,124.86,125.09,123.82,124.05,2440160,101.187692729212,101.374086845244,100.344867161069,100.5312612771,3011022.08561419,0.0,1.0
2017-04-19,124.67,125.42,124.36,125.16,2331555,101.033714981186,101.641521881289,100.782488129143,101.430815489253,2877009.53987615,0.0,1.0
2017-04-20,124.3,124.93,123.98,124.71,3566206,100.733863577135,101.244421373222,100.474532633091,101.066131349191,4400500.38843757,0.0,1.0
2017-04-21,124.43,124.54,123.58,124.22,1623033,100.839216773153,100.928361785168,100.150368953036,100.669030841124,2002732.6932171,0.0,1.0
2017-04-24,123.85,125.375,123.67,124.92,2255958,100.369179437073,101.605053467283,100.223305781048,101.23631728122,2783727.03520179,0.0,1.0
2017-04-25,123.94,124.81,123.725,124.78,2117853,100.442116265085,101.147172269205,100.267878287056,101.122859993201,2613313.12581318,0.0,1.0
2017-04-26,122.81,123.95,122.73,123.45,2133275,99.5263538689294,100.450220357087,99.4615211329184,100.045015757018,2632343.01836298,0.0,1.0
2017-04-27,125.77,126.36,122.77,123.08,4862487,101.925165101337,102.403306529419,99.4939375009239,99.7451643529666,6000039.2384155,0.0,1.0
2017-04-28,125.94,126.19,124.881,125.46,2847904,102.062934665361,102.265536965395,101.204711322415,101.673938249295,3514155.56426996,0.0,1.0
2017-05-01,127.51,127.99,125.9,126.56,3284243,103.335277109577,103.724273525643,102.030518297355,102.565388369446,4052573.68677621,0.0,1.0
2017-05-02,127.91,128.61,127.54,127.73,2622706,103.659440789632,104.226727229729,103.359589385581,103.513567133608,3236273.72388404,0.0,1.0
2017-05-03,126.79,128.61,126.74,128.61,1767192,102.751782485478,104.226727229729,102.711262025471,104.226727229729,2180616.90279355,0.0,1.0
2017-05-04,127.39,127.84,126.01,126.71,1626155,103.238028005561,103.602712145623,102.119663309371,102.686949749467,2006585.06804141,0.0,1.0
2017-05-05,128.69,128.84,127.14,127.64,1606985,104.29155996574,104.413121345761,103.035425705526,103.440630305595,1982930.35139119,0.0,1.0
2017-05-08,128.87,129.16,127.81,129.0,1347125,104.437433621765,104.672452289805,103.578399869619,104.542786817783,1662277.52568807,0.0,1.0
2017-05-09,128.09,129.01,127.88,128.88,1427642,103.805314445657,104.550890909784,103.635128513628,104.445537713766,1761631.03745264,0.0,1.0
2017-05-10,127.1,128.15,126.94,128.0,1525252,103.003009337521,103.853938997666,102.873343865499,103.732377617645,1882076.36307751,0.0,1.0
2017-05-11,126.28,127.35,125.96,127.35,1781918,102.338473793408,103.205611637555,102.079142849364,103.205611637555,2198787.96995011,0.0,1.0
2017-05-12,126.12,126.64,125.9,126.3,1570288,102.208808321386,102.630221105457,102.030518297355,102.35468197741,1937648.28895438,0.0,1.0
2017-05-15,127.93,128.27,125.9001,126.03,1597586,103.675648973635,103.951188101682,102.030599338275,102.135871493373,1971332.50674876,0.0,1.0
2017-05-16,128.37,128.9,127.31,127.99,1194847,104.032229021696,104.461745897769,103.17319526955,103.724273525643,1474374.92046827,0.0,1.0
2017-05-17,130.74,132.09,128.14,128.14,3432921,105.952898826023,107.046951246209,103.845834905664,103.845834905664,4236034.09168609,0.0,1.0
2017-05-18,127.98,130.05,125.5,130.0,4040818,103.716169433642,105.393716477927,101.7063546173,105.353196017921,4986145.26996073,0.0,1.0
2017-05-19,128.32,132.86,127.59,128.11,2615941,103.991708561689,107.670966330315,103.400109845588,103.82152262966,3227926.08913501,0.0,1.0
2017-05-22,128.73,129.09,126.71,128.29,1438297,104.323976333745,104.615723645795,102.686949749467,103.967396285685,1774778.71642542,0.0,1.0
2017-05-23,128.73,129.19,128.62,128.86,1331329,104.323976333745,104.696764565809,104.23483132173,104.429329529763,1642786.13788386,0.0,1.0
2017-05-24,129.3,129.72,128.66,128.66,1497489,104.785909577824,105.126281441882,104.267247689736,104.267247689736,1847818.36107645,0.0,1.0
2017-05-25,131.05,132.01,129.0,129.57,1457121,106.204125678065,106.982118510198,104.542786817783,105.004720061861,1798006.48826809,0.0,1.0
2017-05-26,131.11,131.44,130.49,131.19,894662,106.252750230074,106.520185266119,105.750296525988,106.317582966085,1103963.2815716,0.0,1.0
2017-05-30,132.12,137.12,130.8,131.01,2069614,107.071263522213,111.123309522902,106.001523378031,106.17170931006,2553788.87560501,0.0,1.0
2017-05-31,131.19,133.66,131.13,132.48,2467109,106.317582966085,108.319293690425,106.268958414076,107.363010834262,3044275.65676739,0.0,1.0
2017-06-01,131.83,131.97,131.0,131.95,1218819,106.836244854173,106.949702142192,106.163605218058,106.933493958189,1503955.0387541,0.0,1.0
2017-06-02,132.49,133.1,131.79,132.43,1367016,107.371114926264,107.865464538348,106.803828486167,107.322490374256,1686821.91634481,0.0,1.0
2017-06-05,131.61,132.64,131.16,132.34,1508055,106.657954830142,107.492676306284,106.29327069008,107.249553546243,1860856.21898602,0.0,1.0
2017-06-06,131.7,132.52,131.24,131.73,1879581,106.730891658155,107.395427202268,106.358103426091,106.755203934159,2319298.69463511,0.0,1.0
2017-06-07,131.82,132.08,130.1,131.77,1677034,106.828140762171,107.038847154207,105.434236937934,106.787620302165,2069366.93181018,0.0,1.0
2017-06-08,130.97,132.185,129.38,132.12,1987300,106.139292942054,107.123940120222,104.850742313835,107.071263522213,2452217.96551911,0.0,1.0
2017-06-09,130.28,131.71,129.8089,130.43,1551685,105.580110593959,106.738995750156,105.198326819774,105.70167197398,1914693.21885297,0.0,1.0
2017-06-12,129.18,129.94,125.24,128.97,2034118,104.688660473808,105.304571465912,101.495648225264,104.518474541779,2509988.78054937,0.0,1.0
2017-06-13,130.19,130.28,128.93,129.25,1311682,105.507173765947,105.580110593959,104.486058173773,104.745389117817,1618542.82969256,0.0,1.0
2017-06-14,130.5,131.96,130.167,131.34,1274668,105.758400617989,106.941598050191,105.488534354344,106.439144346105,1572869.60683959,0.0,1.0
2017-06-15,130.87,131.56,129.16,129.52,1246295,106.576913910129,107.138830855173,105.184337133279,105.477511191563,1530374.83134046,0.64,1.0
2017-06-16,131.95,132.25,130.56,131.14,1820785,107.456436084981,107.700747800218,106.324458471051,106.796794453842,2235813.78187527,0.0,1.0
2017-06-19,132.33,132.98,131.63,132.29,1440761,107.765897590948,108.295239640627,107.195836922062,107.733322695583,1769167.3098078,0.0,1.0
2017-06-20,131.2,132.68,130.5,132.18,1286333,106.845656796889,108.050927925391,106.275596128003,107.643741733329,1579539.07214798,0.0,1.0
2017-06-21,130.61,131.445,130.32,131.19,1617756,106.365177090257,107.045178030999,106.129009098861,106.837513073048,1986506.45766052,0.0,1.0
2017-06-22,130.87,131.54,130.65,131.0,1272873,106.576913910129,107.122543407491,106.397751985622,106.682782320065,1563011.00677835,0.0,1.0
2017-06-23,131.88,131.93,130.58,130.98,1586299,107.399430018093,107.440148637299,106.340745918733,106.666494872382,1947879.165511,0.0,1.0
2017-06-26,132.46,132.52,131.1,132.2,1230575,107.871766000884,107.920628343931,106.764219558477,107.660029181012,1511071.62275126,0.0,1.0
2017-06-27,135.75,136.055,133.99,134.6,4163692,110.551051144647,110.799434721805,109.117755748591,109.614522902906,5112761.77971799,0.0,1.0
2017-06-28,134.53,136.29,134.27,135.65,2106509,109.557516836018,110.990812232073,109.345780016146,110.469613906235,2586665.56119711,0.0,1.0
2017-06-29,132.82,133.33,131.82,133.33,1997540,108.164940059168,108.58026997507,107.350567675045,108.58026997507,2452858.22425334,0.0,1.0
2017-06-30,132.32,133.67,132.18,132.93,2464794,107.757753867106,108.857156585672,107.643741733329,108.254521021421,3026617.85695922,0.0,1.0
2017-07-03,131.41,133.17,130.82,132.62,1252798,107.016674997555,108.449970393611,106.536195290923,108.002065582343,1538360.12176384,0.0,1.0
2017-07-05,132.25,132.51,131.05,131.27,1706448,107.700747800218,107.91248462009,106.723500939271,106.902662863778,2095414.86581529,0.0,1.0
2017-07-06,131.54,132.13,131.0,131.56,1226713,107.122543407491,107.603023114123,106.682782320065,107.138830855173,1506329.32048845,0.0,1.0
2017-07-07,133.14,133.7996,131.37,132.08,1187459,108.425539222087,108.962699246654,106.98410010219,107.562304494917,1458127.78423143,0.0,1.0
2017-07-10,131.21,133.66,131.2,133.64,1226087,106.85380052073,108.849012861831,106.845656796889,108.832725414148,1505560.63037542,0.0,1.0
2017-07-11,130.93,131.82,130.91,131.18,1111737,106.625776253176,107.350567675045,106.609488805494,106.829369349207,1365145.75110223,0.0,1.0
2017-07-12,133.88,134.25,131.46,131.8,1132352,109.028174786338,109.329492568463,107.057393616761,107.334280227363,1390459.72343468,0.0,1.0
2017-07-13,134.14,134.49,133.56,133.88,941394,109.23991160621,109.524941940653,108.767575623419,109.028174786338,1155974.85665506,0.0,1.0
2017-07-14,136.04,136.33,134.88,134.93,1154825,110.787219136043,111.023387127438,109.84254717046,109.883265789667,1418055.20731668,0.0,1.0
2017-07-17,135.4,136.399,134.74,136.07,1450007,110.266020810204,111.079578821943,109.728535036683,110.811650307566,1780520.83821847,0.0,1.0
2017-07-18,136.18,138.0,135.075,135.32,2257224,110.90123126982,112.383389008923,110.001349785364,110.200871019474,2771734.45957629,0.0,1.0
2017-07-19,135.42,136.67,134.33,135.6,2737728,110.282308257887,111.30027373804,109.394642359193,110.428895287029,3361764.29036147,0.0,1.0
2017-07-20,136.24,137.45,135.67,135.68,2066094,110.950093612867,111.935484197656,110.485901353917,110.494045077759,2537038.38720652,0.0,1.0
2017-07-21,136.9,137.07,135.62,135.99,1528074,111.487579386388,111.626022691689,110.445182734711,110.746500516837,1876382.38942285,0.0,1.0
2017-07-24,137.07,137.98,136.1002,136.97,1360703,111.626022691689,112.367101561241,110.836244353567,111.544585453277,1670860.93110336,0.0,1.0
2017-07-25,136.62,137.73,136.035,137.72,1190255,111.259555118834,112.16350846521,110.783147274122,112.155364741369,1461561.10301103,0.0,1.0
2017-07-26,137.87,137.99,136.28,136.32,1335048,112.277520598987,112.375245285082,110.982668508232,111.015243403597,1639358.14380337,0.0,1.0
2017-07-27,134.86,139.5,134.0,139.12,2917342,109.826259722778,113.604947585107,109.125899472433,113.29548607914,3582319.41170625,0.0,1.0
2017-07-28,138.34,138.79,134.81,135.17,1956788,112.660275619525,113.02674319238,109.785541103572,110.078715161856,2402817.23465875,0.0,1.0
2017-07-31,136.33,139.13,135.75,138.67,2350822,111.023387127438,113.303629802982,110.551051144647,112.929018506285,2886667.13880859,0.0,1.0
2017-08-01,135.97,136.42,135.51,136.23,2340190,110.730213069154,111.096680642009,110.355601772458,110.941949889026,2873611.68628185,0.0,1.0
2017-08-02,137.97,138.14,135.63,136.08,2386679,112.358957837399,112.4974011427,110.453326458552,110.819794031408,2930697.36465992,0.0,1.0
2017-08-03,137.15,138.18,136.84,138.06,1654377,111.691172482419,112.529976038065,111.438717043341,112.43225135197,2031474.82927279,0.0,1.0
2017-08-04,137.57,138.01,137.15,137.5,926414,112.03320888375,112.391532732764,111.691172482419,111.976202816862,1137580.32327936,0.0,1.0
2017-08-07,138.07,138.16,136.9511,137.38,976603,112.440395075812,112.513688590383,111.529193815217,111.878478130767,1199209.37772484,0.0,1.0
2017-08-08,136.63,137.56,136.17,137.49,1331991,111.267698842675,112.025065159909,110.893087545979,111.96805909302,1635604.33282009,0.0,1.0
2017-08-09,137.85,138.39,136.33,136.37,1311857,112.261233151305,112.700994238731,111.023387127438,111.055962022803,1610880.99937639,0.0,1.0
2017-08-10,136.83,138.11,136.81,137.3,1024990,111.4305733195,112.472969971177,111.414285871817,111.813328340037,1258625.68523155,0.0,1.0
2017-08-11,136.68,137.77,136.29,137.19,870753,111.308417461881,112.196083360575,110.990812232073,111.723747377784,1069231.98401197,0.0,1.0
2017-08-14,139.97,140.02,137.4,137.4,1590700,113.987702605645,114.028421224851,111.894765578449,111.894765578449,1953283.32715229,0.0,1.0
2017-08-15,139.69,140.16,138.921,139.66,1360134,113.75967833809,114.142433358628,113.1334259747,113.735247166567,1670162.23354056,0.0,1.0
2017-08-16,141.09,141.13,139.68,140.0,1318731,114.899799675862,114.932374571227,113.751534614249,114.012133777168,1619321.855346,0.0,1.0
2017-08-17,139.65,141.51,139.65,141.03,891009,113.727103442725,115.241836077193,113.727103442725,114.850937332815,1094105.12607195,0.0,1.0
2017-08-18,140.0,140.38,138.7201,139.44,1074956,114.012133777168,114.321595283135,112.96981856273,113.55608524206,1319980.90917353,0.0,1.0
2017-08-21,141.28,141.46,140.125,140.19,1465414,115.054530428845,115.201117457987,114.113930325184,114.166864530152,1799439.70175115,0.0,1.0
2017-08-22,142.09,142.26,140.95,141.28,1028067,115.714172059985,115.852615365285,114.785787542085,115.054530428845,1262404.05500438,0.0,1.0
2017-08-23,142.84,143.11,141.71,141.99,889818,116.324951348077,116.54483189179,115.404710554018,115.632734821572,1092642.65015402,0.0,1.0
2017-08-24,143.8,144.26,142.51,143.05,1573756,117.106748836834,117.481360133531,116.056208461316,116.495969548742,1932477.12064242,0.0,1.0
2017-08-25,144.24,146.09,143.98,144.72,1220345,117.465072685848,118.971661596475,117.253335865976,117.855971430227,1498509.80189456,0.0,1.0
2017-08-28,145.78,146.12,144.29,144.29,1570033,118.719206157397,118.996092767999,117.505791305054,117.505791305054,1927905.501967,0.0,1.0
2017-08-29,145.89,146.63,144.89,145.09,1178480,118.808787119651,119.411422683901,117.994414735528,118.157289212352,1447102.1156613,0.0,1.0
2017-08-30,147.52,147.64,145.3166,145.65,1744680,120.13621410577,120.233938791865,118.341825994595,118.613337747461,2142361.44792612,0.0,1.0
2017-08-31,148.05,148.71,146.88,147.38,2291202,120.567831469355,121.105317242876,119.615015779932,120.022201971993,2813457.38714906,0.0,1.0
2017-09-01,145.77,148.33,145.23,148.33,1765838,118.711062433556,120.79585573691,118.27130134613,120.79585573691,2168342.19139495,0.0,1.0
2017-09-05,146.94,147.15,145.67,145.97,1559315,119.663878122979,119.834896323645,118.629625195144,118.87393691038,1914744.44664518,0.0,1.0
2017-09-06,146.07,147.3087,146.07,147.0,1335914,118.955374148793,119.964137221005,118.955374148793,119.712740466027,1640421.53939104,0.0,1.0
2017-09-07,146.99,147.03,146.02,146.31,1747689,119.704596742186,119.73717163755,118.914655529587,119.150823520982,2146056.31781446,0.0,1.0
2017-09-08,144.99,146.8,144.44,146.8,2218987,118.07585197394,119.549865989202,117.627947162673,119.549865989202,2724781.73776809,0.0,1.0
2017-09-11,146.18,146.85,144.62,146.42,2173796,119.044955111046,119.590584608408,117.774534191815,119.240404483236,2669289.92483206,0.0,1.0
2017-09-12,144.83,146.295,143.85,146.14,2058666,117.945552392481,119.13860793522,117.14746745604,119.012380215681,2527917.25276626,0.0,1.0
2017-09-13,143.7,145.035,143.39,144.93,2085702,117.025311598422,118.112498731226,116.772856159344,118.026989630893,2561115.82448494,0.0,1.0
2017-09-14,142.85,143.1,141.41,142.82,2778881,116.333095071918,116.536688167948,115.160398838781,116.308663900394,3412297.68368661,0.0,1.0
2017-09-15,145.01,145.14,142.87,143.06,3204995,118.092139421623,118.198007831559,116.3493825196,116.504113272584,3935539.88628054,0.0,1.0
2017-09-18,144.77,146.23,144.53,145.02,1530997,117.896690049433,119.085673730252,117.701240677244,118.100283145464,1879971.65651612,0.0,1.0
2017-09-19,140.98,145.58,138.78,144.78,5490290,114.810218713608,118.556331680573,113.018599468539,117.904833773274,6741743.83493495,0.0,1.0
2017-09-20,140.4,141.62,139.47,141.16,2852130,114.337882730817,115.331417039447,113.580516413583,114.956805742751,3502243.02248752,0.0,1.0
2017-09-21,139.4,140.88,139.4,140.53,1957320,113.523510346695,114.728781475196,113.523510346695,114.443751140753,2403470.49846088,0.0,1.0
2017-09-22,137.78,139.18,137.17,138.21,2608992,112.204227084416,113.344348422188,111.707459930101,112.554407209589,3203684.27376232,0.0,1.0
2017-09-25,137.39,138.37,137.07,137.81,1926722,111.886621854608,112.684706791048,111.626022691689,112.22865825594,2365898.00632271,0.0,1.0
2017-09-26,136.42,137.95,134.11,137.4,2500620,111.096680642009,112.342670389717,109.215480434686,111.894765578449,3070610.01668673,0.0,1.0
2017-09-27,134.74,136.39,134.51,136.02,2639446,109.728535036683,111.072249470486,109.541229388335,110.77093168836,3241079.94261572,0.0,1.0
2017-09-28,136.1,136.14,133.74,134.29,1958772,111.373567252611,111.406300115874,109.44232832009,109.892405189957,2393645.7794814,0.66,1.0
2017-09-29,136.68,137.18,135.6058,135.72,1700530,111.848193769926,112.257354560714,110.969152726996,111.062605051612,2078070.57553482,0.0,1.0
2017-10-02,135.86,137.65,135.66,137.03,1502541,111.177170073033,112.641965704055,111.013505756717,112.134606323477,1836125.34952906,0.0,1.0
2017-10-03,136.66,137.2,135.86,136.0,1885781,111.831827338294,112.273720992346,111.177170073033,111.291735094453,2304449.79388934,0.0,1.0
2017-10-04,138.84,139.65,136.69,136.9,1822066,113.615768386132,114.278608867209,111.856376985741,112.028224517872,2226589.20529625,0.0,1.0
2017-10-05,139.25,139.93,139.0,139.12,1965427,113.951280234578,114.50773891005,113.746699839184,113.844898428973,2401778.27916102,0.0,1.0
2017-10-06,139.11,139.13,137.3801,138.51,1340697,113.836715213157,113.853081644789,112.421100709188,113.345722264211,1638349.80059618,0.0,1.0
2017-10-09,137.94,139.11,137.52,139.0,2115772,112.879278962712,113.836715213157,112.53558389845,113.746699839184,2585501.89513886,0.0,1.0
2017-10-10,137.09,138.45,136.87,138.16,2173858,112.183705618372,113.296622969317,112.003674870425,113.059309710659,2656483.76987821,0.0,1.0
2017-10-11,137.93,138.99,137.02,137.02,1983631,112.871095746897,113.738516623368,112.126423107662,112.126423107662,2424023.81246947,0.0,1.0
2017-10-12,140.03,140.33,137.38,137.99,1657943,114.589571068208,114.835067542681,112.421018877029,112.920195041791,2026028.68765264,0.0,1.0
2017-10-13,139.97,140.91,139.27,140.75,1815471,114.540471773313,115.309694059996,113.96764666621,115.178762606943,2218530.02642517,0.0,1.0
2017-10-16,139.59,140.68,138.8,139.71,1590185,114.229509572314,115.121480096233,113.583035522869,114.327708162103,1943227.49857801,0.0,1.0
2017-10-17,139.13,140.34,138.0708,139.65,1388299,113.853081644789,114.843250758497,112.986315425583,114.278608867209,1696520.08605812,0.0,1.0
2017-10-18,137.48,139.14,137.41,138.95,1695784,112.502851035187,113.861264860605,112.445568524477,113.705783760105,2072270.89957998,0.0,1.0
2017-10-19,138.39,139.0,137.05,137.42,2054708,113.247523674422,113.746699839184,112.150972755109,112.453751740292,2510880.86426938,0.0,1.0
2017-10-20,139.07,140.23,138.2,138.78,1860906,113.803982349894,114.753235384523,113.092042573922,113.566669091237,2274052.20868566,0.0,1.0
2017-10-23,138.75,139.2476,137.74,138.63,1555732,113.54211944379,113.949316262782,112.715614646397,113.443920854,1901125.46830573,0.0,1.0
2017-10-24,138.03,139.07,137.21,139.0,1863651,112.952927905054,113.803982349894,112.281904208161,113.746699839184,2277406.63567598,0.0,1.0
2017-10-25,137.37,138.13,136.6,137.67,1052899,112.412835661214,113.034760063212,111.782728043399,112.658332135687,1286656.76636698,0.0,1.0
2017-10-26,138.45,139.24,137.41,138.06,1692666,113.296622969317,113.943097018762,112.445568524477,112.977477552502,2068460.66156329,0.0,1.0
2017-10-27,139.03,140.14,138.15,139.29,1556171,113.771249486631,114.679586442181,113.051126494844,113.984013097841,1901661.93222149,0.0,1.0
2017-10-30,142.87,144.8,138.41,138.76,5117766,116.913604359886,118.49296501233,113.263890106054,113.550302659605,6253979.01658459,0.0,1.0
2017-10-31,143.67,144.33,138.3,139.92,2993063,117.568261625148,118.108353868989,113.17387473208,114.499555694235,3657563.3190958,0.0,1.0
2017-11-01,140.81,144.66,140.39,144.25,2819212,115.227861901838,118.378399990909,114.884166837576,118.042888142462,3445115.05436228,0.0,1.0
2017-11-02,142.44,142.96,140.52,140.65,1364057,116.561726079808,116.987253302228,114.990548643181,115.096930448786,1666896.03538445,0.0,1.0
2017-11-03,142.1,142.41,140.23,141.83,1577242,116.283496742072,116.537176432361,114.753235384523,116.062549915046,1927410.97816428,0.0,1.0
2017-11-06,150.16,150.96,144.96,145.04,3936627,122.879168689582,123.533825954843,118.623896465382,118.689362191908,4810611.24211623,0.0,1.0
2017-11-07,150.66,150.7862,146.83,149.99,2502843,123.28832948037,123.391601663965,120.154157822931,122.740054020714,3058507.87312386,0.0,1.0
2017-11-08,152.72,155.28,150.15,150.3,2284685,124.974071938418,127.068975187255,122.870985473766,122.993733711002,2791915.85733024,0.0,1.0
2017-11-09,151.82,153.0075,150.56,151.8,1808118,124.237582514999,125.209339393122,123.206497322212,124.221216083368,2209544.56133963,0.0,1.0
2017-11-10,150.54,151.8,148.46,151.33,1537154,123.190130890581,124.221216083368,121.488022000901,123.836604940027,1878422.90195742,0.0,1.0
2017-11-13,150.04,152.8,148.62,151.27,2453045,122.780970099792,125.039537664945,121.618953453953,123.787505645132,2997654.04606966,0.0,1.0
2017-11-14,149.49,150.97,148.34,150.05,1854519,122.330893229925,123.542009170659,121.389823411112,122.789153315608,2266247.20861748,0.0,1.0
2017-11-15,148.93,149.84,146.8,149.55,1629940,121.872633144242,122.617305783477,120.129608175483,122.37999252482,1991808.64429751,0.0,1.0
2017-11-16,148.4,150.17,147.83,149.89,2013011,121.438922706006,122.887351905397,120.972479404508,122.658221862556,2459926.56838042,0.0,1.0
2017-11-17,145.87,148.85,145.57,147.97,2053879,119.368569104617,121.807167417716,119.123072630144,121.087044425928,2509867.81509817,0.0,1.0
2017-11-20,146.22,147.19,145.63,146.35,1703515,119.654981658169,120.448753592298,119.172171925038,119.761363463774,2081718.28575927,0.0,1.0
2017-11-21,146.59,147.3,145.64,146.38,1923439,119.957760643352,120.538768966272,119.180355140854,119.785913111221,2350468.37735067,0.0,1.0
2017-11-22,145.31,146.87,145.0,146.38,1694700,118.910309018934,120.186890686194,118.656629328645,119.785913111221,2070946.23697251,0.0,1.0
2017-11-24,147.3,147.66,145.42,145.76,887597,120.538768966272,120.833364735639,119.000324392907,119.278553730643,1084655.49483572,0.0,1.0
2017-11-27,148.23,149.31,147.51,147.51,1485897,121.299808037138,122.183595345241,120.710616498403,120.710616498403,1815786.15724244,0.0,1.0
2017-11-28,148.64,149.48,147.16,148.58,2368832,121.635319885585,122.322710014109,120.424203944851,121.58622059069,2894744.62525525,0.0,1.0
2017-11-29,146.3,148.79,145.71,148.47,2151615,119.720447384695,121.758068122821,119.237637651565,121.496205216717,2629302.5241421,0.0,1.0
2017-11-30,143.93,147.09,142.53,146.72,4173153,117.781025236358,120.366921434141,116.63537502215,120.064142448957,5099649.2014283,0.0,1.0
2017-12-01,143.61,145.15,141.67,144.22,1993812,117.519162330253,118.779377565882,115.931618461994,118.018338495015,2436465.13166381,0.0,1.0
2017-12-04,138.97,144.3942,138.96,143.72,2231374,113.722150191737,118.160890114526,113.713966975921,117.609177704227,2726769.0969365,0.0,1.0
2017-12-05,140.76,141.325,138.58,138.64,1732504,115.186945822759,115.64929751635,113.403004774922,113.452104069816,2117143.23440127,0.0,1.0
2017-12-06,141.8,142.33,140.14,140.42,1099505,116.038000267599,116.471710705835,114.679586442181,114.908716485023,1343609.92640731,0.0,1.0
2017-12-07,144.11,144.54,141.5,142.75,2172288,117.928323121042,118.28020140112,115.792503793126,116.815405770097,2654565.20872162,0.0,1.0
2017-12-08,142.47,144.92,142.27,144.5,1690412,116.586275727256,118.591163602119,116.42261141094,118.247468537857,2065706.24318946,0.0,1.0
2017-12-11,144.05,144.51,141.46,144.19,2269385,117.879223826147,118.255651753672,115.759770929863,117.993788847568,2773219.0511547,0.0,1.0
2017-12-12,143.51,145.6,143.17,144.16,1852582,117.437330172096,119.147622277591,117.159100834359,117.96923920012,2263880.16851537,0.0,1.0
2017-12-13,143.73,145.59,143.48,143.48,1693566,117.617360920042,119.139439061775,117.412780524648,117.412780524648,2069560.47369128,0.0,1.0
2017-12-14,143.64,145.01,143.58,143.74,2105925,117.5437119777,118.664812544461,117.494612682806,117.625544135858,2573468.72844537,0.0,1.0
2017-12-15,142.76,144.78,141.94,143.79,3630701,116.823588985913,118.476598580698,116.15256528902,117.666460214937,4436765.54760272,0.0,1.0
2017-12-18,142.84,143.65,142.01,143.65,2010995,116.889054712439,117.551895193516,116.20984779973,117.551895193516,2457462.98921375,0.0,1.0
2017-12-19,141.86,143.95,141.75,143.01,2202613,116.087099562494,117.797391667989,115.99708418852,117.028169381307,2691622.76736693,0.0,1.0
2017-12-20,140.19,142.26,140.02,142.0,2576475,114.72050252126,116.414428195124,114.581387852392,116.201664583914,3148487.16935374,0.0,1.0
2017-12-21,139.61,141.21,139.41,140.25,2563592,114.245876003946,115.555190534469,114.08221168763,114.769601816155,3132743.96974853,0.0,1.0
2017-12-22,140.66,141.09,138.52,140.2,3067823,115.105113664601,115.45699194468,113.353905480027,114.728685737076,3748921.04652609,0.0,1.0
2017-12-26,140.91,141.77,139.93,140.21,821994,115.309694059996,116.013450620152,114.50773891005,114.736868952892,1004487.74480084,0.0,1.0
2017-12-27,141.56,142.25,140.34,140.61,1002001,116.414428195124,116.981862183925,115.411139113477,115.633178500399,1218433.69210434,0.7,1.0
2017-12-28,142.91,143.32,141.55,141.65,1528660,117.524625129735,117.861796050616,116.406204514127,116.488441324098,1858851.28634822,0.0,1.0
2017-12-29,142.67,143.51,142.5,143.16,1125309,117.327256785804,118.018045989561,117.187454208853,117.730217154662,1368376.27869456,0.0,1.0
2018-01-02,141.13,143.22,140.91,143.16,1880582,116.060809912249,117.779559240645,115.879888930312,117.730217154662,2286788.6055652,0.0,1.0
2018-01-03,141.68,142.5,140.86,141.05,1770470,116.51311236709,117.187454208853,115.838770525327,115.995020464272,2152892.3612451,0.0,1.0
2018-01-04,139.61,141.96,139.58,141.44,1706815,114.810810400688,116.743375435009,114.786139357696,116.315744023159,2075487.8509992,0.0,1.0
2018-01-05,140.51,140.7,139.59,140.23,2115466,115.550941690428,115.707191629373,114.794363038693,115.320678622508,2572407.66117117,0.0,1.0
2018-01-08,142.01,143.24,140.66,140.66,1878894,116.784493839994,117.796006602639,115.674296905384,115.674296905384,2284735.99676316,0.0,1.0
2018-01-09,141.05,142.25,140.86,142.1,1479532,115.995020464272,116.981862183925,115.838770525327,116.858506968969,1799111.61500488,0.0,1.0
2018-01-10,137.61,140.6,136.03,140.41,3318674,113.166074201265,115.624954819402,111.866732603721,115.468704880456,4035509.16087973,0.0,1.0
2018-01-11,134.97,138.01,134.51,138.0,3244029,110.995022418027,113.49502144115,110.61673309216,113.486797760152,3944740.8054119,0.0,1.0
2018-01-12,133.0,135.5,132.54,135.39,3197260,109.374957261596,111.430877510874,108.996667935729,111.340417019906,3887869.67918944,0.0,1.0
2018-01-16,135.63,138.0,133.24,133.24,2936675,111.537785363837,113.486797760152,109.572325605527,109.572325605527,3570998.19537154,0.0,1.0
2018-01-17,136.64,137.16,135.55,136.12,1995540,112.368377144545,112.796008556395,111.47199591586,111.940745732695,2426577.58818791,0.0,1.0
2018-01-18,135.19,136.67,134.72,136.58,3362992,111.175943399964,112.393048187536,110.789430393099,112.319035058562,4089399.86993757,0.0,1.0
2018-01-19,137.62,137.68,134.75,135.9,3283570,113.174297882262,113.223639968245,110.814101436091,111.759824750759,3992822.68019994,0.0,1.0
2018-01-22,139.24,139.24,137.41,137.69,1826651,114.506534203794,114.506534203794,113.001600581323,113.231863649242,2221208.48393971,0.0,1.0
2018-01-23,141.2,141.44,139.2,139.51,2906999,116.118375679228,116.315744023159,114.473639479806,114.728573590716,3534912.1652709,0.0,1.0
2018-01-24,141.76,142.68,141.01,141.1,3049528,116.578901815067,117.335480466801,115.962125740283,116.036138869257,3708227.49699404,0.0,1.0
2018-01-25,142.96,143.06,141.5,142.46,2304610,117.56574353472,117.647980344691,116.365086109142,117.154559484865,2802406.85504362,0.0,1.0
2018-01-26,145.13,145.14,142.84,143.14,1706287,119.350282311094,119.358505992091,117.467059362755,117.713769792668,2074845.80274832,0.0,1.0
2018-01-29,144.33,145.99,143.68,144.9,3860345,118.692387831325,120.057518876845,118.157848566512,119.16113764816,4694181.35425661,0.0,1.0
2018-01-30,145.15,145.66,142.84,143.88,2422701,119.366729673088,119.786137403941,117.467059362755,118.322322186455,2946005.56715497,0.0,1.0
2018-01-31,147.7,148.84,145.24,145.41,3170358,121.463768327352,122.401267961022,119.440742802062,119.580545379013,3855156.83440684,0.0,1.0
2018-02-01,147.06,149.36,146.54,148.02,2348813,120.937452743536,122.828899372872,120.509821331686,121.726926119259,2856157.72404684,0.0,1.0
2018-02-02,145.22,146.74,144.23,146.44,2467324,119.424295440068,120.674294951629,118.610151021353,120.427584521715,3000267.15635775,0.0,1.0
2018-02-05,142.04,146.29,141.77,144.14,2986691,116.809164882986,120.304229306759,116.587125496064,118.536137892379,3631817.67513682,0.0,1.0
2018-02-06,140.17,142.17,137.63,140.28,3712804,115.271336536526,116.916072735948,113.182521563259,115.361797027494,4514771.42815199,0.0,1.0
2018-02-07,140.0,142.33,139.24,139.85,2243216,115.131533959575,117.047651631902,114.506534203794,115.008178744618,2727751.72187204,0.0,1.0
2018-02-08,133.57,140.93,133.46,139.88,3745764,109.843707078432,115.896336292306,109.753246587463,115.03284978761,4554850.80381304,0.0,1.0
2018-02-09,136.05,136.93,130.37,134.35,3961314,111.883179965715,112.606863893461,107.212129159356,110.485154196206,4816959.70623242,0.0,1.0
2018-02-12,136.23,137.23,133.83,136.99,3817718,112.031206223663,112.853574323375,110.057522784356,112.656205979444,4642346.90200227,0.0,1.0
2018-02-13,136.31,136.92,134.86,136.03,3495988,112.09699567164,112.598640212464,110.904561927059,111.866732603721,4251123.06913112,0.0,1.0
2018-02-14,135.48,135.9,132.62,135.03,4790700,111.41443014888,111.759824750759,109.062457383706,111.04436450401,5825493.47631811,0.0,1.0
2018-02-15,136.22,136.93,133.04,135.56,3215696,112.022982542666,112.606863893461,109.407851985585,111.480219596857,3910287.86394938,0.0,1.0
2018-02-16,140.02,141.05,135.8,135.86,2925613,115.147981321569,115.995020464272,111.677587940788,111.72693002677,3557546.7981154,0.0,1.0
2018-02-20,139.24,140.7,138.67,139.16,2217145,114.506534203794,115.707191629373,114.037784386959,114.440744755817,2696049.37348432,0.0,1.0
2018-02-21,137.44,140.25,137.34,139.43,2811368,113.026271624314,115.337125984503,112.944034814343,114.662784142739,3418624.82383148,0.0,1.0
2018-02-22,138.98,140.48,137.23,137.96,2727812,114.292718497869,115.526270647436,112.853574323375,113.453903036164,3317020.68812956,0.0,1.0
2018-02-23,141.87,141.87,138.87,139.6,1906413,116.669362306035,116.669362306035,114.202258006901,114.80258671969,2318199.1138389,0.0,1.0
2018-02-26,142.74,142.95,142.08,142.14,2204725,117.384822552784,117.557519853723,116.842059606974,116.891401692957,2680946.6475829,0.0,1.0
2018-02-27,140.7,142.99,135.81,142.72,4567208,115.707191629373,117.590414577712,111.685811621785,117.368375190789,5553727.09812508,0.0,1.0
2018-02-28,139.33,141.62,139.31,141.31,4009924,114.580547332768,116.463770281107,114.564099970774,116.208836170197,4876069.48932963,0.0,1.0
2018-03-01,135.37,139.62,134.91,139.0,3177951,111.323969657912,114.819034081685,110.945680332045,114.309165859864,3864389.92601469,0.0,1.0
2018-03-02,134.0,134.75,132.02,134.63,3224579,110.197325361307,110.814101436091,108.569036523879,110.715417264125,3921089.59617017,0.0,1.0
2018-03-05,136.81,137.24,133.27,133.27,2486090,112.508179721496,112.861798004372,109.596996648518,109.596996648518,3023086.62127449,0.0,1.0
2018-03-06,138.88,140.43,136.21,136.73,3144476,114.210481687898,115.485152242451,112.014758861669,112.442390273519,3823684.31010894,0.0,1.0
2018-03-07,140.0,140.84,137.63,137.99,2749973,115.131533959575,115.822323163332,113.182521563259,113.478574079155,3343968.47465943,0.0,1.0
2018-03-08,142.74,142.87,140.11,140.51,2676433,117.384822552784,117.491730405746,115.221994450543,115.550941690428,3254543.79971663,0.0,1.0
2018-03-09,143.58,144.32,142.53,142.67,2166758,118.075611756541,118.684164150327,117.212125251844,117.327256785804,2634778.75754276,0.0,1.0
2018-03-12,145.08,145.7,143.31,143.31,2416469,119.309163906108,119.819032127929,117.853572369619,117.853572369619,2938427.45219382,0.0,1.0
2018-03-13,146.25,150.12,145.32,145.32,2145870,120.27133458277,123.453899128653,119.506532250039,119.506532250039,2609378.93961775,0.0,1.0
2018-03-14,146.46,147.32,145.59,146.5,2286622,120.44403188371,121.151268449461,119.728571636961,120.476926607698,2780533.43849655,0.0,1.0
2018-03-15,146.65,147.43,145.91,146.98,2134546,120.600281822655,121.241728940429,119.991729428868,120.871663295559,2595608.9502371,0.0,1.0
2018-03-16,146.55,147.2,145.37,146.37,4036925,120.518045012684,121.052584277496,119.547650655024,120.370018754736,4908902.71815922,0.0,1.0
2018-03-19,145.12,146.62,144.02,146.26,2571762,119.342058630096,120.575610779663,118.437453720414,120.279558263767,3127263.81398185,0.0,1.0
2018-03-20,146.31,147.68,145.38,145.38,2480655,120.320676668753,121.447320965357,119.555874336021,119.555874336021,3016477.65869202,0.0,1.0
2018-03-21,142.33,146.81,142.18,146.81,2422301,117.047651631902,120.731860718609,116.924296416945,120.731860718609,2945519.16696492,0.0,1.0
2018-03-22,143.01,145.19,141.28,141.87,2450793,117.606861939706,119.399624397076,116.184165127205,116.669362306035,2980165.45250299,0.0,1.0
2018-03-23,142.27,144.84,141.91,142.98,2161518,116.998309545919,119.111795562177,116.702257030023,117.582190896714,2628406.91505296,0.0,1.0
2018-03-26,145.21,145.51,142.61,144.23,2143161,119.416071759071,119.662782188984,117.277914699821,118.610151021353,2606084.79433054,0.0,1.0
2018-03-27,144.46,147.15,142.97,145.14,3042491,118.799295684287,121.01146587251,117.573967215717,119.358505992091,3699670.5016504,0.0,1.0
2018-03-28,144.3,146.21,144.06,144.31,2423063,118.667716788333,120.238439858782,118.470348444403,118.67594046933,2946445.75932699,0.0,1.0
2018-03-29,145.34,145.82,143.61,144.8,2978285,119.522979612033,119.917716299894,118.100282799533,119.078900838189,3621595.97514269,0.0,1.0
2018-04-02,143.83,146.99,142.79,145.73,2705360,118.281203781469,120.879886976557,117.425940957769,119.84370317092,3289719.0454614,0.0,1.0
2018-04-03,141.42,144.87,140.39,144.09,3442378,116.299296661165,119.136466605169,115.452257518462,118.495019487394,4185933.28365812,0.0,1.0
2018-04-04,143.05,143.55,140.24,140.98,1956481,117.639756663694,118.05094071355,115.328902303506,115.937454697292,2379081.82562889,0.0,1.0
2018-04-05,144.08,145.61,142.85,143.0,2013386,118.486795806397,119.745018998955,117.475283043752,117.598638258709,2448278.3326675,0.0,1.0
2018-04-06,142.16,144.4,141.47,143.51,1527390,116.907849054951,118.749953598304,116.34041506615,118.018045989561,1857306.96574478,0.0,1.0
2018-04-09,143.19,145.01,142.36,142.36,1829726,117.754888197654,119.251598139128,117.072322674893,117.072322674893,2224947.6854008,0.0,1.0
2018-04-10,137.4,144.18,135.14,143.5,6323576,113.610152975109,119.216243493095,111.741456135781,118.653980727279,7647726.19037279,0.75,1.0
2018-04-11,139.92,141.7,136.34,136.36,2807615,115.693832636661,117.165638111885,112.733684546043,112.750221686215,3395526.63998717,0.0,1.0
2018-04-12,138.38,140.8,137.6,140.8,2805301,114.420472843491,116.421466804188,113.77552437682,116.421466804188,3392728.0908111,0.0,1.0
2018-04-13,138.9,140.42,138.12,138.9,1460389,114.850438487938,116.107261140938,114.205490021267,114.850438487938,1766192.92682373,0.0,1.0
2018-04-16,138.52,140.04,137.95,139.79,2073224,114.536232824688,115.793055477688,114.064924329813,115.586341225549,2507354.93387118,0.0,1.0
2018-04-17,141.02,142.07,138.32,139.27,2734506,116.603375346069,117.471575205049,114.370861422977,115.156375581102,3307108.69196978,0.0,1.0
2018-04-18,139.81,141.15,139.67,140.81,1773365,115.602878365721,116.710866757181,115.487118384523,116.429735374273,2144705.77337734,0.0,1.0
2018-04-19,137.42,139.61,136.68,139.17,2553131,113.62669011528,115.43750696401,113.014815928951,115.073689880247,3087753.95696243,0.0,1.0
2018-04-20,136.62,138.9,136.24,136.97,2659251,112.965204508438,114.850438487938,112.650998845188,113.254604461432,3216095.37380037,0.0,1.0
2018-04-23,138.2,138.4,136.78,137.3,1911348,114.271638581951,114.437009983662,113.097501629807,113.527467274254,2311582.26903838,0.0,1.0
2018-04-24,136.96,139.16,136.16,138.72,2430031,113.246335891346,115.065421310161,112.584850284504,114.701604226398,2938876.94591126,0.0,1.0
2018-04-25,135.73,136.95,135.36,136.15,1511866,112.229301770826,113.23806732126,111.923364677662,112.576581714419,1828449.15670092,0.0,1.0
2018-04-26,136.84,137.71,135.91,136.32,1794522,113.14711305032,113.86647864776,112.378136032366,112.717147405872,2170293.02701511,0.0,1.0
2018-04-27,135.24,135.81,133.53,134.75,2311137,111.824141836636,112.295450331511,110.410216352011,111.418981902445,2795086.66685425,0.0,1.0
2018-04-30,136.36,137.74,134.51,134.95,2548633,112.750221686215,113.891284358017,111.220536220392,111.584353304156,3082314.08047413,0.0,1.0
2018-05-01,135.1,138.66,133.85,137.07,3250088,111.708381855438,114.651992805885,110.674810594748,113.337290162287,3930653.02269102,0.0,1.0
2018-05-02,136.47,137.73,134.39,134.39,2362766,112.841175957155,113.883015787931,111.121313379366,111.121313379366,2857526.72537222,0.0,1.0
2018-05-03,137.58,137.96,135.04,135.78,1859024,113.758987236649,114.073192899898,111.658770434925,112.270644621254,2248301.67824843,0.0,1.0
2018-05-04,138.85,139.7,137.19,137.19,1729760,114.80909563751,115.51192409478,113.436513003313,113.436513003313,2091969.93205415,0.0,1.0
2018-05-07,138.14,139.79,137.32,138.75,1532413,114.222027161438,115.586341225549,113.544004414425,114.726409936655,1853298.67697767,0.0,1.0
2018-05-08,137.01,138.03,135.85,137.77,3069677,113.287678741774,114.131072890497,112.328524611853,113.916090068274,3712464.14827384,0.0,1.0
2018-05-09,137.95,138.22,136.2,137.16,1661393,114.064924329813,114.288175722122,112.617924564846,113.411707293057,2009286.95386946,0.0,1.0
2018-05-10,139.89,141.01,138.38,138.89,1801934,115.669026926405,116.595106775984,114.420472843491,114.842169917852,2179257.09205095,0.0,1.0
2018-05-11,138.86,140.43,138.4,140.0,1198129,114.817364207596,116.115529711023,114.437009983662,115.759981197346,1449015.95754445,0.0,1.0
2018-05-14,138.29,139.43,137.48,138.8,1142795,114.346055712721,115.288672702471,113.676301535793,114.767752787083,1382095.07590753,0.0,1.0
2018-05-15,136.7,137.88,135.27,137.32,2607796,113.031353069122,114.007044339214,111.848947546892,113.544004414425,3153865.75070015,0.0,1.0
2018-05-16,136.47,137.34,135.89,136.85,1839925,112.841175957155,113.560541554596,112.361598892195,113.155381620405,2225203.3676549,0.0,1.0
2018-05-17,136.85,137.43,136.03,137.0,1820363,113.155381620405,113.634958685366,112.477358873392,113.279410171688,2201545.10534634,0.0,1.0
2018-05-18,137.05,138.66,135.99,136.72,3562524,113.320753022116,114.651992805885,112.44428459305,113.047890209293,4308512.79381027,0.0,1.0
2018-05-21,137.38,137.72,136.24,137.64,1266887,113.593615834938,113.874747217846,112.650998845188,113.808598657162,1532171.81071957,0.0,1.0
2018-05-22,137.15,137.6,135.87,137.6,2169121,113.403438722971,113.77552437682,112.345061752024,113.77552437682,2623332.66521784,0.0,1.0
2018-05-23,136.83,137.53,136.2,137.17,1772453,113.138844480234,113.717644386221,112.617924564846,113.419975863142,2143602.80153268,0.0,1.0
2018-05-24,135.5,137.54,135.06,136.94,1729785,112.039124658859,113.725912956306,111.675307575096,113.229798751175,2092000.16702796,0.0,1.0
2018-05-25,136.33,137.69,135.64,135.72,1484623,112.725415975958,113.849941507589,112.154884640057,112.221033200741,1795501.50103831,0.0,1.0
2018-05-29,135.97,136.75,134.87,135.7,2295449,112.427747452879,113.07269591955,111.518204743471,112.20449606057,2776113.61608764,0.0,1.0
2018-05-30,137.83,138.29,135.62,135.94,1848107,113.965701488787,114.346055712721,112.138347499886,112.402941742623,2235098.66988413,0.0,1.0
2018-05-31,138.37,138.57,135.98,137.25,4514493,114.412204273405,114.577575675115,112.436016022965,113.486124423826,5459823.1052105,0.0,1.0
2018-06-01,138.52,138.81,136.85,138.2,1623672,114.536232824688,114.776021357168,113.155381620405,114.271638581951,1963667.21598269,0.0,1.0
2018-06-04,140.06,140.25,138.79,139.49,1246413,115.809592617859,115.966695449484,114.759484216997,115.338284122984,1507410.57656634,0.0,1.0
2018-06-05,138.91,140.42,137.75,140.06,2565215,114.858707058023,116.107261140938,113.899552928102,115.809592617859,3102368.33390429,0.0,1.0
2018-06-06,139.04,139.52,137.58,139.37,1347027,114.966198469135,115.36308983324,113.758987236649,115.239061281957,1629093.04277189,0.0,1.0
2018-06-07,138.18,139.35,137.59,139.07,1492956,114.25510144178,115.222524141786,113.767255806734,114.991004179392,1805579.42250938,0.0,1.0
2018-06-08,138.58,139.25,137.82,138.58,3537375,114.585844245201,115.139838440931,113.957432918701,114.585844245201,4278097.61955418,0.0,1.0
2018-06-11,139.64,140.64,138.08,138.5,1475110,115.462312674267,116.289169682819,114.172415740925,114.519695684517,1783996.48880329,0.0,1.0
2018-06-12,141.14,141.25,138.0,138.58,2940907,116.702598187095,116.793552458036,114.106267180241,114.585844245201,3556729.84516209,0.0,1.0
2018-06-13,136.46,140.66,136.03,140.66,2270371,112.83290738707,116.30570682299,112.477358873392,116.30570682299,2745784.30915716,0.0,1.0
2018-06-14,138.35,138.93,136.5,136.79,2103459,114.395667133234,114.875244198194,112.865981667412,113.105770199892,2543921.11119963,0.0,1.0
2018-06-15,138.56,140.2,138.25,138.7,3087797,114.56930710503,115.925352599056,114.312981432379,114.685067086227,3734378.45729291,0.0,1.0
2018-06-18,138.23,138.34,136.74,137.33,1497821,114.933124188793,115.024585113779,113.694244386715,114.18480752982,1801428.42449756,0.77,1.0
2018-06-19,139.08,140.3,137.48,137.61,2741721,115.639867700046,116.654252504432,114.309526972982,114.417617157056,3297466.21354746,0.0,1.0
2018-06-20,140.54,141.0,138.45,138.97,2178386,116.853803613492,117.236276572523,115.116046038764,115.54840677506,2619943.54460749,0.0,1.0
2018-06-21,141.68,141.82,140.34,140.65,1940766,117.801671381525,117.918076195143,116.687511022609,116.945264538478,2334158.11214987,0.0,1.0
2018-06-22,142.82,143.34,140.89,142.38,2564092,118.749539149558,119.181899885854,117.144815647537,118.383695449616,3083831.92105519,0.0,1.0
2018-06-25,142.15,143.06,141.33,142.56,2174152,118.1924589701,118.949090258618,117.51065934748,118.53335878141,2614851.31532955,0.0,1.0
2018-06-26,143.17,143.44,141.96,142.48,3052530,119.040551183603,119.265046181296,118.034481008761,118.466841745057,3671276.01270883,0.0,1.0
2018-06-27,143.35,144.19,142.92,143.32,2147741,119.190214515398,119.888643397107,118.832685445,119.165270626766,2583086.82136171,0.0,1.0
2018-06-28,144.26,144.41,142.58,143.35,2110251,119.946845803916,120.071565247078,118.549988040499,119.190214515398,2537997.62069326,0.0,1.0
2018-06-29,144.17,145.0,142.65,143.43,1995806,119.872014138018,120.562128390183,118.608190447308,119.256731551751,2400354.68736437,0.0,1.0
2018-07-02,144.67,144.73,142.71,144.33,1559546,120.287745615226,120.337633392491,118.658078224573,120.005048210725,1875665.04523002,0.0,1.0
2018-07-03,143.03,145.04,142.76,144.69,1669614,118.924146369985,120.59538690836,118.699651372293,120.304374874314,2008043.76326616,0.0,1.0
2018-07-05,145.67,145.71,143.39,143.77,1512363,121.119208569641,121.152467087818,119.223473033575,119.539428956252,1818918.07923537,0.0,1.0
2018-07-06,145.81,146.33,144.91,145.54,1376605,121.235613383259,121.667974119555,120.487296724286,121.011118385567,1655642.01350193,0.0,1.0
2018-07-09,142.18,145.02,141.72,144.83,2334404,118.217402858733,120.578757649271,117.834929899702,120.420779687932,2807586.30027272,0.0,1.0
2018-07-10,143.54,144.04,139.17,141.5,3775278,119.348192476737,119.763923953945,115.714699365943,117.65200804973,4540524.60179174,0.0,1.0
2018-07-11,143.41,144.39,142.7,142.98,1250377,119.240102292663,120.05493598799,118.649763595028,118.882573222265,1503827.67309177,0.0,1.0
2018-07-12,143.76,144.75,143.07,143.57,1504603,119.531114326708,120.354262651579,118.957404888162,119.373136365369,1809585.13185775,0.0,1.0
2018-07-13,143.23,144.62,142.93,143.77,953704,119.090438960868,120.246172467505,118.841000074544,119.539428956252,1147019.23271007,0.0,1.0
2018-07-16,141.76,142.95,141.21,142.3,1644530,117.868188417878,118.857629333632,117.41088379295,118.317178413262,1977875.25140786,0.0,1.0
2018-07-17,142.17,142.26,140.91,141.8,2995089,118.209088229188,118.283919895086,117.161444906625,117.901446936055,3602191.75622454,0.0,1.0
2018-07-18,141.38,142.47,140.65,142.17,2046381,117.5522324952,118.458527115513,116.945264538478,118.209088229188,2461181.20973852,0.0,1.0
2018-07-19,141.67,142.55,140.76,140.98,1505861,117.793356751981,118.525044151866,117.036725463463,117.219647313434,1811098.1277084,0.0,1.0
2018-07-20,140.38,142.02,140.12,141.32,1787009,116.720769540785,118.084368786026,116.504589172638,117.502344717936,2149234.65983784,0.0,1.0
2018-07-23,140.84,140.97,139.42,140.78,1457905,117.103242499816,117.21133268389,115.922565104547,117.053354722551,1753421.47507421,0.0,1.0
2018-07-24,141.57,141.68,138.51,140.44,3230387,117.710210456539,117.801671381525,115.165933816029,116.77065731805,3885184.5206653,0.0,1.0
2018-07-25,142.94,143.35,141.12,141.24,1572094,118.849314704088,119.190214515398,117.336052127053,117.435827681582,1890756.51735559,0.0,1.0
2018-07-26,144.51,144.84,142.83,143.17,1618997,120.15471154252,120.429094317477,118.757853779102,119.040551183603,1947166.72751702,0.0,1.0
2018-07-27,144.38,145.14,143.98,145.04,1424788,120.046621358446,120.678533203801,119.71403617668,120.59538690836,1713591.6789009,0.0,1.0
2018-07-30,142.72,144.55,141.94,144.03,1963190,118.666392854117,120.187970060696,118.017851749673,119.7556093244,2361127.44359263,0.0,1.0
2018-07-31,148.24,150.82,145.6,146.86,3924394,123.256068362488,125.401242784879,121.061006162832,122.108649485395,4719866.32616826,0.0,1.0
2018-08-01,150.17,150.49,147.25,147.67,2766309,124.860791864509,125.126860009922,122.432920037617,122.782134478471,3327038.1865012,0.0,1.0
2018-08-02,148.21,150.36,148.14,149.79,1877079,123.231124473855,125.018769825848,123.172922067046,124.544835941831,2257561.79518612,0.0,1.0
2018-08-03,150.99,151.19,148.0,148.58,1672983,125.542591487129,125.708884078012,123.056517253428,123.538765766989,2012095.65755935,0.0,1.0
2018-08-06,150.91,151.63,149.73,151.3,1272652,125.476074450776,126.074727777955,124.494948164566,125.800345002998,1530617.80232329,0.0,1.0
2018-08-07,150.03,150.87,148.69,150.87,1418101,124.744387050891,125.442815932599,123.630226691975,125.442815932599,1705549.22798412,0.0,1.0
2018-08-08,149.32,150.27,148.68,150.27,1060253,124.154048353256,124.94393815995,123.62191206243,124.94393815995,1275165.65154235,0.0,1.0
2018-08-09,150.57,150.7,149.12,149.53,1231718,125.193377046275,125.301467230349,123.987755762373,124.328655573683,1481386.50490632,0.0,1.0
2018-08-10,149.18,151.39,149.08,150.16,1259984,124.037643539638,125.875176668895,123.954497244196,124.852477234965,1515382.0062692,0.0,1.0
2018-08-13,149.01,149.83,148.59,149.0,957926,123.896294837387,124.578094460008,123.547080396533,123.887980207843,1152097.02959516,0.0,1.0
2018-08-14,149.11,149.869,148.58,149.16,1433543,123.979441132829,124.61052151523,123.538765766989,124.02101428055,1724121.31218584,0.0,1.0
2018-08-15,149.54,149.86,148.41,149.09,1413930,124.336970203227,124.60303834864,123.397417064738,123.962811873741,1700532.76876866,0.0,1.0
2018-08-16,149.72,150.56,149.52,149.97,1154226,124.486633535022,125.185062416731,124.320340944139,124.694499273626,1388186.92266574,0.0,1.0
2018-08-17,151.17,151.21,149.71,149.89,1541981,125.692254818924,125.7255133371,124.478318905478,124.627982237273,1854539.63019291,0.0,1.0
2018-08-20,150.79,151.92,150.52,151.62,1496325,125.376298896246,126.315852034735,125.151803898554,126.066413148411,1799629.18618868,0.0,1.0
2018-08-21,149.28,150.82,148.94,150.61,1519957,124.120789835079,125.401242784879,123.838092430578,125.226635564451,1828051.37851188,0.0,1.0
2018-08-22,148.11,149.69,147.5,149.27,1134443,123.147978178414,124.46168964639,122.640785776221,124.112475205535,1364393.92034982,0.0,1.0
2018-08-23,147.38,148.72,147.19,148.43,1206611,122.541010221691,123.655170580607,122.383032260352,123.414046323827,1451190.33096173,0.0,1.0
2018-08-24,148.06,148.53,147.38,147.38,1339896,123.106405030693,123.497192619268,122.541010221691,122.541010221691,1611492.12106826,0.0,1.0
2018-08-27,148.37,149.05,147.75,148.56,1072793,123.364158546562,123.929553355564,122.848651514824,123.522136507901,1290247.50207268,0.0,1.0
2018-08-28,150.1,150.11,147.89,148.05,1192447,124.8025894577,124.810904087244,122.965056328443,123.098090401149,1434155.29659875,0.0,1.0
2018-08-29,150.45,151.26,150.17,150.29,1308952,125.093601491745,125.767086484821,124.860791864509,124.960567419039,1574275.79070058,0.0,1.0
2018-08-30,148.94,150.88,148.6,150.63,1034133,123.838092430578,125.451130562144,123.555395026077,125.24326482354,1243751.14310117,0.0,1.0
2018-08-31,149.12,150.17,148.74,149.13,965384,123.987755762373,124.860791864509,123.671799839695,123.996070391917,1161066.76175268,0.0,1.0
2018-09-04,148.15,149.06,147.56,148.73,1171017,123.18123669659,123.937867985108,122.690673553486,123.663485210151,1408381.4483639,0.0,1.0
2018-09-05,147.6,148.11,146.54,148.03,1667216,122.723932071662,123.147978178414,121.842581339982,123.081461142061,2005159.69009456,0.0,1.0
2018-09-06,148.09,148.41,147.3,147.8,1304038,123.131348919326,123.397417064738,122.474493185338,122.890224662545,1568365.72582768,0.0,1.0
2018-09-07,146.55,148.2,146.36,147.57,1510900,121.850895969526,123.222809844311,121.692918008187,122.69898818303,1817158.53000684,0.0,1.0
2018-09-10,147.33,148.36,147.07,147.25,1312268,122.49943707397,123.355843917018,122.283256705822,122.432920037617,1578263.94192535,0.0,1.0
2018-09-11,147.0,147.53,146.53,147.19,1194867,122.225054299013,122.665729664853,121.834266710438,122.383032260352,1437065.82915724,0.0,1.0
2018-09-12,147.31,147.45,146.44,147.27,1359869,122.482807814882,122.5992126285,121.759435044541,122.449549296705,1635513.636271,0.0,1.0
2018-09-13,148.72,149.41,147.75,148.0,1676559,123.655170580607,124.228880019153,122.848651514824,123.056517253428,2016396.51062924,0.0,1.0
2018-09-14,147.19,148.64,146.71,148.53,1182748,122.383032260352,123.588653544254,121.983930042233,123.497192619268,1422490.31507613,0.0,1.0
2018-09-17,147.75,148.4,146.38,147.08,1507818,122.848651514824,123.389102435194,121.709547267276,122.291571335366,1813451.81044268,0.0,1.0
2018-09-18,147.41,148.49,146.93,147.12,1108310,122.565954110323,123.463934101092,122.166851892204,122.324829853543,1332963.77681639,0.0,1.0
2018-09-19,147.58,148.25,147.33,147.59,1247501,122.707302812574,123.264382992032,122.49943707397,122.715617442118,1500368.70960491,0.0,1.0
2018-09-20,148.73,148.86,146.86,147.61,1021373,123.663485210151,123.771575394225,122.108649485395,122.732246701206,1228404.69870188,0.0,1.0
2018-09-21,148.49,149.6,148.32,148.51,2793344,123.463934101092,124.386857980492,123.322585398841,123.48056336018,3359553.16489734,0.0,1.0
2018-09-24,146.38,148.08,145.91,148.0,1258039,121.709547267276,123.123034289781,121.318759678701,123.056517253428,1513042.75592777,0.0,1.0
2018-09-25,145.7,146.64,145.48,146.29,1127525,121.144152458274,121.925727635424,120.961230608302,121.634715601378,1356073.64587064,0.0,1.0
2018-09-26,143.95,145.93,143.69,145.51,1378358,119.689092288047,121.335388937789,119.472911919899,120.986174496935,1657750.34555772,0.0,1.0
2018-09-27,143.39,144.61,143.3,143.71,1530527,119.880328767563,120.900302274058,119.805084820362,120.147862802053,1830677.88340418,0.79,1.0
2018-09-28,145.3,145.43,143.35,143.35,1523444,121.477172535929,121.585858237441,119.846887013251,119.846887013251,1822205.83982172,0.0,1.0
2018-10-01,144.03,146.09,143.96,146.09,971473,120.415396836544,122.137647183578,120.356873766499,122.137647183578,1161988.08346688,0.0,1.0
2018-10-02,144.13,144.6,143.11,144.04,1043427,120.499001222322,120.891941835481,119.646236487383,120.423757275122,1248052.94636866,0.0,1.0
2018-10-03,143.91,145.75,142.75,144.15,1909981,120.31507157361,121.853392271931,119.345260698581,120.515722099478,2284546.41729432,0.0,1.0
2018-10-04,144.44,144.81,142.36,143.73,1507945,120.758174818235,121.067511045615,119.019203594046,120.164583679209,1803667.33869441,0.0,1.0
2018-10-05,144.75,146.3,144.32,144.81,1625938,121.017348414148,122.313216393712,120.657849555301,121.067511045615,1944799.88682751,0.0,1.0
2018-10-08,145.79,146.92,145.0,145.05,1760835,121.886834026243,122.831563585538,121.226359378594,121.268161571483,2106151.46993422,0.0,1.0
2018-10-09,147.65,147.89,145.37,146.04,1782209,123.44187560172,123.642526127588,121.535695605974,122.095844990689,2131717.11436904,0.0,1.0
2018-10-10,145.5,147.75,145.5,146.58,3517146,121.644381307486,123.525479987498,121.644381307486,122.547308673892,4206891.74049428,0.0,1.0
2018-10-11,140.68,146.25,140.4,145.85,2484257,117.61464991297,122.271414200823,117.38055763279,121.93699665771,2971443.39602766,0.0,1.0
2018-10-12,142.05,143.78,140.82,142.09,2219810,118.760029998133,120.206385872098,117.731696053059,118.793471752444,2655135.82730618,0.0,1.0
2018-10-15,142.73,144.25,141.51,141.78,1289637,119.328539821426,120.599326485256,118.30856631493,118.534298156531,1542547.06615416,0.0,1.0
2018-10-16,145.69,146.36,142.69,143.15,1303074,121.803229640464,122.363379025179,119.295098067114,119.679678241695,1558619.18949423,0.0,1.0
2018-10-17,146.68,147.13,144.43,145.23,1736977,122.63091305967,123.007132795673,120.749814379657,121.418649465884,2077614.68950352,0.0,1.0
2018-10-18,146.79,148.15,145.77,146.49,1515769,122.722877884026,123.859897530612,121.870113149087,122.472064726691,1813025.69941575,0.0,1.0
2018-10-19,150.15,150.95,146.9,147.14,2450653,125.531985246178,126.200820332405,122.814842708382,123.01549323425,2931249.33241828,0.0,1.0
2018-10-22,149.25,150.68,148.96,150.1,1996789,124.779545774173,125.975088490804,124.537093055416,125.490183053289,2388378.29069646,0.0,1.0
2018-10-23,150.85,151.28,148.43,149.1,2179067,126.117215946627,126.476714805474,124.093989810791,124.654139195506,2606402.73798235,0.0,1.0
2018-10-24,151.97,152.87,149.75,150.62,3056302,127.053585067344,127.806024539349,125.197567703065,125.924925859337,3655671.85446843,0.0,1.0
2018-10-25,153.51,153.94,150.42,151.9,2628144,128.341092608331,128.700591467178,125.75771708778,126.995061997299,3143548.00353173,0.0,1.0
2018-10-26,149.61,152.77,148.74,152.46,3639017,125.080521562975,127.722420153571,124.353163406704,127.463246557658,4352662.80126511,0.0,1.0
2018-10-29,152.82,153.67,150.32,150.69,3072680,127.76422234646,128.474859625576,125.674112702002,125.983448929382,3675261.73584549,0.0,1.0
2018-10-30,160.95,161.71,150.14,154.0,5553576,134.561258910239,135.196652242155,125.523624807601,128.750754098645,6642685.00784653,0.0,1.0
2018-10-31,155.81,160.86,155.25,160.0,3841224,130.263993481233,134.486014963039,129.795808920874,133.767017245345,4594524.51475953,0.0,1.0
2018-11-01,153.02,157.5,152.85,156.54,3963552,127.931431118017,131.676907600887,127.789303662194,130.874305497414,4740842.19757145,0.0,1.0
2018-11-02,152.06,153.0,149.24,152.82,3978766,127.128829014545,127.914710240861,124.771185335596,127.76422234646,4759039.8074915,0.0,1.0
2018-11-05,155.7,155.85,152.47,152.9,2301360,130.172028656876,130.297435235544,127.471606996236,127.831105855083,2752678.5569618,0.0,1.0
2018-11-06,156.16,156.5,154.78,155.8,1284956,130.556608831457,130.840863743103,129.402868307716,130.255633042655,1536948.07758864,0.0,1.0
2018-11-07,156.95,157.78,156.05,157.53,1803384,131.217083479106,131.910999881066,130.464644007101,131.70198891662,2157044.73301351,0.0,1.0
2018-11-08,159.36,159.4,156.68,156.96,1707916,133.231949176364,133.265390930675,130.991351637504,131.225443917683,2042854.55134875,0.0,1.0
2018-11-09,160.14,160.3,159.19,159.29,2279769,133.884063385435,134.01783040268,133.08982172054,133.173426106319,2726853.35676566,0.0,1.0
2018-11-12,161.03,161.96,160.1,160.1,2059624,134.628142418862,135.405663206601,133.850621631123,133.850621631123,2463535.83107548,0.0,1.0
2018-11-13,161.31,161.76,159.76,161.35,1496761,134.862234699041,135.238454435044,133.566366719477,134.895676453353,1790290.05005592,0.0,1.0
2018-11-14,163.41,163.58,160.68,161.92,1940910,136.617926800386,136.76005425621,134.335527068638,135.372221452289,2321540.88799351,0.0,1.0
2018-11-15,162.13,162.85,160.65,162.75,1987847,135.547790662424,136.149742240028,134.310445752904,136.066137854249,2377682.67955505,0.0,1.0
2018-11-16,163.98,164.24,161.63,161.89,1987440,137.094471799323,137.311843202347,135.129768733532,135.347140136556,2377195.86298891,0.0,1.0
2018-11-19,166.23,166.36,163.88,164.5,2171755,138.975570479336,139.084256180848,137.010867413545,137.52921460537,2597656.78532457,0.0,1.0
2018-11-20,160.64,167.09,160.55,165.16,3449867,134.302085314326,139.694568197029,134.226841367126,138.081003551507,4126418.68950105,0.0,1.0
2018-11-21,160.31,161.42,159.03,160.58,2009744,134.026190841258,134.954199523397,132.956054703295,134.251922682859,2403873.88925793,0.0,1.0
2018-11-23,160.39,161.18,158.87,159.76,746919,134.093074349881,134.753548997529,132.82228768605,133.566366719477,893396.910994951,0.0,1.0
2018-11-26,161.59,161.77,159.25,160.99,1447159,135.096326979221,135.246814873622,133.139984352007,134.594700664551,1730960.62667912,0.0,1.0
2018-11-27,162.08,162.16,159.98,161.41,1390163,135.505988469535,135.572871978157,133.750296368189,134.94583908482,1662787.16966562,0.0,1.0
2018-11-28,162.0,162.89,160.99,161.23,2332247,135.439104960912,136.183183994339,134.594700664551,134.795351190419,2789622.79106201,0.0,1.0
2018-11-29,162.72,163.98,161.12,162.0,2063265,136.041056538516,137.094471799323,134.703386366062,135.439104960912,2467890.86576189,0.0,1.0
2018-11-30,164.49,164.66,161.88,163.22,2741429,137.520854166793,137.662981622616,135.338779697978,136.459078467408,3279049.26814283,0.0,1.0
2018-12-03,163.08,165.15,161.51,165.02,2651569,136.342032327318,138.07264311293,135.029443470598,137.963957411418,3171566.8685493,0.0,1.0
2018-12-04,163.48,165.45,163.04,163.27,2468831,136.676449870431,138.323456270265,136.308590573007,136.500880660297,2952992.2108938,0.0,1.0
2018-12-06,167.63,167.85,161.13,162.81,2809434,140.146031880232,140.329961528945,134.71174680464,136.116300485716,3360390.69463249,0.0,1.0
2018-12-07,166.43,168.58,165.84,167.37,3357428,139.142779250892,140.940273545127,138.6495133748,139.928660477209,4015851.52350921,0.0,1.0
2018-12-10,166.19,166.9,162.75,165.96,1908747,138.942128725024,139.535719864051,136.066137854249,138.749838637734,2283070.41817237,0.0,1.0
2018-12-11,166.64,167.32,165.5,166.73,2032958,139.318348461027,139.88685828432,138.365258463154,139.393592408227,2431640.37517117,0.0,1.0
2018-12-12,164.65,167.55,164.14,167.49,2675039,137.654621184038,140.07914837161,137.228238816568,140.028985740143,3199639.55849433,0.0,1.0
2018-12-13,166.8,167.64,164.43,165.14,2153772,139.452115478272,140.15439231881,137.470691535326,138.064282674352,2576147.14820138,0.0,1.0
2018-12-14,166.6,167.0,165.02,166.52,2193401,139.284906706716,139.619324249829,137.963957411418,139.218023198093,2623547.77154315,0.0,1.0
2018-12-17,160.94,167.16,160.37,166.95,2743371,134.552898471661,139.753091267074,134.076353472725,139.57752205694,3281372.1127902,0.0,1.0
2018-12-18,162.31,163.46,161.18,161.85,2475346,135.698278556825,136.659728993276,134.753548997529,135.313698382244,2960784.86428075,0.0,1.0
2018-12-19,162.54,164.69,161.78,162.48,1912317,135.890568644115,137.688062938349,135.255175312199,135.840406012648,2287340.52908433,0.0,1.0
2018-12-20,161.54,163.97,160.5,162.35,2570407,135.054524786331,137.086111360745,134.185039174237,135.731720311136,3074488.22937938,0.0,1.0
2018-12-21,158.0,164.6,157.62,161.54,4385686,132.094929529778,137.612818991149,131.777232863821,135.054524786331,5245760.68488527,0.0,1.0
2018-12-24,153.58,157.52,152.63,157.31,1968466,128.399615678376,131.693628478042,127.605374013481,131.518059267908,2354500.88135204,0.0,1.0
2018-12-26,157.53,157.53,150.67,153.4,1981544,132.404265757158,132.404265757158,126.638422660008,128.932992872139,2357572.27710864,0.84,1.0
2018-12-27,158.6,158.75,153.3,156.73,1641714,133.303602800008,133.429678086389,128.848942681218,131.731864229794,1953254.33769885,0.0,1.0
2018-12-28,158.83,161.61,157.75,159.73,1740012,133.496918239125,135.833513546717,132.589176177183,134.25336995741,2070205.88643823,0.0,1.0
2018-12-31,158.19,159.76,156.14,159.67,2044595,132.958997017234,134.278585014687,131.235968103362,134.202939842858,2432588.16857709,0.0,1.0
2019-01-02,156.74,157.11,153.93,157.11,2030598,131.740269248886,132.051254955292,129.378458884018,132.051254955292,2415935.02377551,0.0,1.0
2019-01-03,157.68,160.04,156.43,156.61,2467352,132.530341043539,134.513925549264,131.479713657032,131.631004000689,2935569.77441255,0.0,1.0
2019-01-04,158.31,160.07,157.69,158.11,2529958,133.059857246338,134.53914060654,132.538746062631,132.891756864497,3010056.22032578,0.0,1.0
2019-01-07,159.29,160.62,158.02,158.48,1708043,133.88354911736,135.001416656603,132.816111692669,133.202742570903,2032170.27979669,0.0,1.0
2019-01-08,161.09,161.13,158.58,159.78,2502666,135.39645255393,135.430072630298,133.286792761824,134.295395052871,2977585.14595808,0.0,1.0
2019-01-09,159.68,161.91,158.35,161.88,1797270,134.21134486195,136.085664119479,133.093477322707,136.060449062202,2138329.46756622,0.0,1.0
2019-01-10,161.86,161.99,158.62,159.47,1986590,136.043639024018,136.152904272215,133.320412838192,134.034839461017,2363575.83277548,0.0,1.0
2019-01-11,161.4,162.26,159.9,161.05,1878799,135.657008145784,136.379839787701,134.396255281975,135.362832477562,2235329.84211273,0.0,1.0
2019-01-14,161.4,162.56,160.85,161.04,1435420,135.657008145784,136.631990360462,135.194732095721,135.35442745847,1707812.89641172,0.0,1.0
2019-01-15,163.05,163.32,160.63,161.23,1597062,137.043836295973,137.270771811459,135.009821675695,135.514122821219,1900128.93785032,0.0,1.0
2019-01-16,163.78,164.31,162.83,163.45,1495177,137.657402689693,138.102868701572,136.858925875948,137.380037059655,1778909.70100611,0.0,1.0
2019-01-17,164.38,164.93,163.06,163.78,1322754,138.161703835216,138.62397988528,137.052241315065,137.657402689693,1573766.79994719,0.0,1.0
2019-01-18,164.67,165.25,163.38,165.25,1762988,138.405449388886,138.892940496225,137.321201926011,138.892940496225,2097541.93380273,0.0,1.0
2019-01-22,164.68,165.4099,163.17,164.52,1503935,138.413854407978,139.027336751507,137.144696525078,138.279374102505,1789329.66543936,0.0,1.0
2019-01-23,165.79,165.8,164.34,164.51,1700185,139.346811527196,139.355216546288,138.128083758848,138.270969083413,2022821.10412686,0.0,1.0
2019-01-24,165.65,165.84,164.11,164.81,1275899,139.229141259908,139.388836622657,137.934768319731,138.523119656175,1518020.34715889,0.0,1.0
2019-01-25,167.41,168.13,165.79,166.5,1482088,140.708424620109,141.313585994737,139.346811527196,139.943567882732,1763336.86309029,0.0,1.0
2019-01-28,168.05,168.05,165.67,166.94,1180464,141.246345842001,141.246345842001,139.245951298092,140.313388722783,1404475.09645245,0.0,1.0
2019-01-29,169.44,169.52,167.55,167.68,1849756,142.414643495797,142.481883648533,140.826094887398,140.935360135595,2200775.48871756,0.0,1.0
2019-01-30,170.47,171.5,169.01,169.13,2159546,143.280360462279,144.14607742876,142.053227674838,142.154087903943,2569352.87873538,0.0,1.0
2019-01-31,172.84,173.95,169.25,169.79,4046133,145.272349987096,146.205307106314,142.254948133048,142.708819164019,4813948.61294747,0.0,1.0
2019-02-01,170.43,173.15,169.54,173.15,3446167,143.24674038591,145.53290557895,142.498693686717,145.53290557895,4100129.88936236,0.0,1.0
2019-02-04,170.94,170.95,168.88,170.2,2846761,143.675396359605,143.683801378697,141.943962426642,143.053424946793,3386977.43434113,0.0,1.0
2019-02-05,172.43,172.54,169.57,170.83,1671140,144.927744204322,145.020199414334,142.523908743994,143.582941149593,1988264.3712011,0.0,1.0
2019-02-06,170.27,172.36,170.1,171.32,1423287,143.112260080437,144.868909070677,142.969374755872,143.994787085103,1693377.4741157,0.0,1.0
2019-02-07,172.01,172.4,169.83,170.33,1113626,144.574733402455,144.902529147045,142.742439240387,143.16269019499,1324953.56382063,0.0,1.0
2019-02-08,172.43,172.99,171.05,171.91,1294644,144.927744204322,145.398425273477,143.767851569618,144.490683211535,1540322.49757009,0.0,1.0
2019-02-11,172.99,173.66,172.15,172.86,1211049,145.398425273477,145.961561552644,144.692403669744,145.28916002528,1440864.06792891,0.0,1.0
2019-02-12,172.59,173.75,172.07,173.08,1471829,145.062224509794,146.037206724473,144.625163517008,145.474070445305,1751131.06095274,0.0,1.0
2019-02-13,173.7,173.84,172.09,172.43,1195947,145.995181629013,146.112851896301,144.641973555192,144.927744204322,1422896.23247893,0.0,1.0
2019-02-14,175.79,176.07,173.07,173.61,1832493,147.751830619252,147.98717115383,145.465665426213,145.919536457184,2180236.57047012,0.0,1.0
2019-02-15,177.82,178.15,175.98,177.28,2744366,149.45804949494,149.735415124978,147.911525982001,149.004178463969,3265151.41719765,0.0,1.0
2019-02-19,177.6,178.32,176.72,177.97,1961650,149.273139074914,149.878300449543,148.533497394814,149.584124781321,2333903.08637616,0.0,1.0
2019-02-20,176.69,177.33,175.53,177.33,1612038,148.508282337537,149.046203559429,147.533300122859,149.046203559429,1917946.86287343,0.0,1.0
2019-02-21,176.51,176.75,174.5754,176.32,1407566,148.35699199388,148.55871245209,146.730957000331,148.197296631131,1674673.17394956,0.0,1.0
2019-02-22,176.63,177.45,175.19,177.15,1312596,148.457852222985,149.147063788534,147.247529473729,148.894913215772,1561681.1641042,0.0,1.0
2019-02-25,174.23,177.53,174.07,177.24,1946457,146.440647640892,149.21430394127,146.306167335419,148.9705583876,2315826.98228454,0.0,1.0
2019-02-26,174.02,175.32,173.42,174.84,1853725,146.264142239958,147.356794721926,145.759841094435,146.953353805507,2205497.6671642,0.0,1.0
2019-02-27,173.2,176.77,171.71,174.3,1632188,145.57493067441,148.575522490274,144.322582829694,146.499482774536,1941920.63352082,0.0,1.0
2019-02-28,176.15,178.69,172.39,172.52,2888508,148.054411306566,150.189286155949,144.894124127953,145.00338937615,3436646.56601444,0.0,1.0
2019-03-01,177.92,178.19,174.27,176.2,2048002,149.54209968586,149.769035201346,146.47426771726,148.096436402027,2436641.69892924,0.0,1.0
2019-03-04,179.69,179.76,176.84,179.0,1678042,151.029788065154,151.088623198799,148.634357623918,150.449841747802,1996476.13125115,0.0,1.0
2019-03-05,181.06,181.91,179.43,179.43,1991458,152.181275680766,152.895702303591,150.811257568761,150.811257568761,2369367.61022021,0.0,1.0
2019-03-06,181.65,182.29,180.88,181.07,1226045,152.677171807197,153.215093029089,152.029985337109,152.189680699858,1458705.78825787,0.0,1.0
2019-03-07,181.75,182.97,180.81,182.01,1375879,152.761221998118,153.786634327349,151.971150203464,152.979752494511,1636973.08112055,0.0,1.0
2019-03-08,181.61,182.73,180.44,181.0,1275957,152.643551730829,153.584913869139,151.660164497058,152.130845566214,1518089.35354587,0.0,1.0
2019-03-11,185.16,185.3,182.05,182.31,1586706,155.627333508509,155.745003775798,153.013372570879,153.231903067273,1887807.72847937,0.0,1.0
2019-03-12,185.75,186.78,185.09,185.53,1618289,156.12322963494,156.988946601422,155.568498374864,155.938319214915,1925384.08571793,0.0,1.0
2019-03-13,187.23,187.55,185.7,185.7,1512656,157.367172460564,157.63613307151,156.08120453948,156.08120453948,1799705.60855679,0.0,1.0
2019-03-14,187.97,188.04,185.77,186.68,1183839,157.989143873377,158.047979007021,156.140039673124,156.904896410501,1408490.55431522,0.0,1.0
2019-03-15,188.97,189.0,187.62,188.0,2541695,158.829645782582,158.854860839858,157.694968205155,158.014358930653,3024020.4955659,0.0,1.0
2019-03-18,188.89,189.48,187.5,189.11,1556172,158.762405629846,159.258301756277,157.59410797605,158.947316049871,1851479.43503283,0.0,1.0
2019-03-19,189.91,190.22,188.51,189.42,1848207,159.619717577235,159.880273169089,158.443014904348,159.207871641725,2198932.54227922,0.0,1.0
2019-03-20,191.54,192.16,188.92,190.28,1537788,160.989735689241,161.510846872948,158.787620687122,159.930703283641,1829606.78989229,0.0,1.0
2019-03-21,194.71,194.75,190.8,191.16,1761369,163.654126741422,163.687746817791,160.367764276428,160.670344963742,2095615.70379389,0.0,1.0
2019-03-22,193.65,196.79,193.21,194.24,2050293,162.763194717664,165.40237071257,162.393373877614,163.259090844096,2439367.45121476,0.0,1.0
2019-03-25,195.69,196.31,193.53,194.1,2157581,164.477818612444,164.998929796151,162.66233448856,163.141420576807,2567014.98993528,0.0,1.0
2019-03-26,195.05,196.67,193.96,196.65,1948123,163.939897390552,165.301510483465,163.023750309518,165.284700445281,2317809.13126214,0.0,1.0
2019-03-27,194.09,196.04,192.62,195.05,2250576,163.133015557715,164.771994280666,161.897477751183,163.939897390552,2677657.21332761,0.0,1.0
2019-03-28,194.93,194.99,193.2,194.0,2455339,163.839037161448,163.889467276,162.384968858522,163.057370385886,2921277.12395164,0.0,1.0
2019-03-29,197.06,197.33,194.66,195.46,3017741,165.629306228055,165.856241743541,163.612101645962,164.284503173326,3590403.50408273,0.0,1.0
2019-04-01,192.51,198.19,192.16,197.54,4105811,161.80502254117,166.579073385458,161.510846872948,166.032747144474,4884951.42608374,0.0,1.0
2019-04-02,195.12,195.8,192.11,193.0,2762366,163.998732524197,164.570273822456,161.468821777488,162.216868476681,3286567.1924658,0.0,1.0
2019-04-03,194.29,195.92,192.49,195.06,2230312,163.301115939556,164.671134051561,161.788212502986,163.948302409644,2653547.80943684,0.0,1.0
2019-04-04,193.05,195.06,192.65,194.94,1684065,162.258893572141,163.948302409644,161.922692808459,163.84744218054,2003642.08760893,0.0,1.0
2019-04-05,195.76,195.98,192.31,193.26,1656486,164.536653746088,164.721564166113,161.636922159329,162.435398973074,1970829.55060225,0.0,1.0
2019-04-08,196.22,196.47,194.19,195.07,2166540,164.923284624323,165.133410101624,163.217065748635,163.956707428736,2577674.09719236,0.0,1.0
2019-04-09,196.72,197.13,195.95,196.14,1708208,165.343535578926,165.6881413617,164.696349108837,164.856044471586,2032366.59106998,0.0,1.0
2019-04-10,196.62,197.27,196.0,196.46,1304477,166.01593710629,166.564764077702,165.492440610481,165.880841236404,1544949.67296897,0.9,1.0
2019-04-11,196.65,197.19,195.44,197.12,1027141,166.041267581894,166.497216142759,165.01960506588,166.438111699684,1216488.41033074,0.0,1.0
2019-04-12,197.96,198.06,194.8,196.64,1412266,167.147365016586,167.231799935265,164.479221586336,166.032824090026,1672608.9420091,0.0,1.0
2019-04-15,196.09,197.83,194.52,196.7,1765476,165.568432037292,167.037599622304,164.242803814035,166.083485041233,2090931.13089351,0.0,1.0
2019-04-16,192.2,196.17,191.0544,196.17,2108312,162.283913700686,165.635979972235,161.316627272302,165.635979972235,2496966.93381069,0.0,1.0
2019-04-17,191.17,194.09,189.42,194.09,2105070,161.414234038294,163.879733663716,159.936622961415,163.879733663716,2493127.29015291,0.0,1.0
2019-04-18,192.91,193.6,190.05,190.93,1325350,162.883401623306,163.46600256219,160.468562949092,161.211590233465,1569670.48791924,0.0,1.0
2019-04-22,192.32,192.9,190.94,192.56,942473,162.385235603101,162.874958131438,161.220033725333,162.58787940793,1116212.36183703,0.0,1.0
2019-04-23,193.4,194.39,192.51,193.59,1457702,163.297132724832,164.133038419752,162.545661948591,163.457559070322,1726420.80173603,0.0,1.0
2019-04-24,193.23,194.5,192.48,193.99,1324518,163.153593363078,164.225916830299,162.520331472987,163.795298745037,1568685.11360608,0.0,1.0
2019-04-25,192.29,193.31,190.81,192.43,993122,162.359905127497,163.221141298021,161.110268331051,162.478114013648,1176198.20749488,0.0,1.0
2019-04-26,193.21,193.3537,191.64,192.46,870025,163.136706379342,163.258039357484,161.811078156085,162.503444489251,1030408.99856788,0.0,1.0
2019-04-29,192.44,193.92,191.96,192.9,901421,162.486557505515,163.736194301962,162.081269895857,162.874958131438,1067592.66676022,0.0,1.0
2019-04-30,195.3,195.51,191.12,192.81,1476187,164.90139617973,165.078709508955,161.372016578955,162.798966704627,1748313.40291246,0.0,1.0
2019-05-01,192.91,195.05,192.14,194.95,1384725,162.883401623306,164.690308883033,162.233252749479,164.605873964354,1639990.92042401,0.0,1.0
2019-05-02,192.8,193.73,192.14,193.28,1412730,162.790523212759,163.575767956472,162.233252749479,163.195810822418,1673158.47768374,0.0,1.0
2019-05-03,192.95,194.53,192.27,193.34,1059127,162.917175590777,164.251247305903,162.343018143761,163.246471773625,1254370.84155766,0.0,1.0
2019-05-06,192.18,193.54,190.47,192.43,1548709,162.267026716951,163.415341610982,160.823189607543,162.478114013648,1834204.40764697,0.0,1.0
2019-05-07,189.85,192.31,188.53,191.97,1510040,160.299693111734,162.376792111233,159.185152185174,162.089713387725,1788407.00462336,0.0,1.0
2019-05-08,191.64,193.51,190.17,190.17,1339014,161.811078156085,163.390011135379,160.569884851506,160.569884851506,1585853.36606232,0.0,1.0
2019-05-09,192.52,192.92,190.09,191.71,1240377,162.554105440459,162.891845115174,160.502336916563,161.87018259916,1469033.21446697,0.0,1.0
2019-05-10,195.66,196.23,192.33,192.51,1283128,165.205361886973,165.686640923443,162.393679094969,162.545661948591,1519665.11021454,0.0,1.0
2019-05-13,196.88,197.4,194.08,194.52,1790613,166.235467894855,166.674529471985,163.871290171848,164.242803814035,2120701.98919873,0.0,1.0
2019-05-14,198.07,200.38,196.7,197.2,1787980,167.240243427133,169.190690048614,166.083485041233,166.505659634627,2117583.61111392,0.0,1.0
2019-05-15,200.47,201.2,197.02,198.2,1285420,169.266681475424,169.88305638178,166.353676781005,167.350008821415,1522379.62695224,0.0,1.0
2019-05-16,202.02,203.38,200.2,201.81,1507392,170.575422714946,171.723737608978,169.038707194992,170.398109385721,1785270.86137666,0.0,1.0
2019-05-17,202.43,202.74,200.53,200.89,1421363,170.921605881529,171.183354129434,169.317342426632,169.621308133875,1683382.92052692,0.0,1.0
2019-05-20,198.25,200.96,197.39,199.79,2764829,167.392226280755,169.680412576951,166.666085980117,168.692524028409,3274508.98663995,0.0,1.0
2019-05-21,198.17,200.02,197.99,199.48,1338127,167.324678345812,168.88672434137,167.17269549219,168.430775780504,1584802.8528222,0.0,1.0
2019-05-22,200.67,201.24,198.22,198.56,997994,169.435551312782,169.916830349251,167.366895805151,167.653974528659,1181968.33207868,0.0,1.0
2019-05-23,202.92,203.85,200.17,200.17,1436823,171.335336983055,172.120581726768,169.013376719388,169.013376719388,1701692.88072101,0.0,1.0
2019-05-24,203.0,205.31,202.93,204.14,1412574,171.402884917999,173.353331539479,171.343780474923,172.365442990937,1672973.72000002,0.0,1.0
2019-05-28,202.55,204.75,202.48,204.15,1936340,171.022927783944,172.880495994878,170.963823340869,172.373886482805,2293292.90570607,0.0,1.0
2019-05-29,201.13,203.43,200.23,202.64,1448570,169.823951938705,171.765955068317,169.064037670595,171.098919210755,1715605.37117378,0.0,1.0
2019-05-30,204.69,205.02,200.53,201.34,1568659,172.829835043671,173.108470275311,169.317342426632,170.00126526793,1857832.07296857,0.0,1.0
2019-05-31,208.77,210.25,204.22,204.69,2706161,176.274779725766,177.524416522213,172.43299092588,172.829835043671,3205025.88543255,0.0,1.0
2019-06-03,209.29,209.79,206.5,208.86,1730752,176.713841302896,177.13601589629,174.358107071757,176.350771152577,2049805.96544852,0.0,1.0
2019-06-04,208.01,209.54,206.41,209.24,2351644,175.633074343807,176.924928599593,174.282115644946,176.671623843557,2785155.75877493,0.0,1.0
2019-06-05,212.77,212.96,208.71,209.61,2193404,179.652176472919,179.812602818409,176.224118774559,176.984033042668,2597745.14421399,0.0,1.0
2019-06-06,212.7,213.71,211.5,212.86,1237819,179.593072029844,180.4458647085,178.579853005698,179.72816789973,1466003.66219165,0.0,1.0
2019-06-07,212.46,214.52,212.03,213.55,1132167,179.390428225015,181.129787549798,179.027358074696,180.310768838614,1340875.33654963,0.0,1.0
2019-06-10,209.85,213.54,209.03,213.0,1976650,177.186676847497,180.302325346746,176.494310514331,179.84637678588,2341033.81744111,0.0,1.0
2019-06-11,208.97,210.47,207.47,209.84,1715564,176.443649563124,177.710173343306,175.177125782942,177.17823335563,2031818.14685682,0.0,1.0
2019-06-12,211.5,212.36,209.52,209.53,2974420,178.579853005698,179.305993306336,176.908041615857,176.916485107725,3522736.85643547,0.0,1.0
2019-06-13,209.01,212.65,208.53,212.1,2586472,176.477423530595,179.550854570504,176.072135920937,179.086462517771,3063272.92128831,0.0,1.0
2019-06-14,211.23,211.95,208.18,209.0,1568112,178.351878725265,178.959810139753,175.776613705561,176.468980038728,1857184.23673144,0.0,1.0
2019-06-17,214.09,214.69,211.3,211.72,1780862,180.766717399479,181.273326911552,178.41098316834,178.765609826791,2109153.44962224,0.0,1.0
2019-06-18,214.39,215.96,213.33,214.3,1696551,181.796823407361,183.128140226007,180.897972561651,181.720505882725,2000714.6553655,0.92,1.0
2019-06-19,216.17,217.04,213.19,213.51,1421344,183.306214450157,184.043950521636,180.779256412217,181.050607610922,1676167.57239589,0.0,1.0
2019-06-20,217.52,218.79,215.9,216.16,1839898,184.450977319694,185.527902389554,183.07726187625,183.297734725198,2169761.41181589,0.0,1.0
2019-06-21,215.18,217.93,214.24,217.46,2420359,182.466721679164,184.798646043034,181.669627532968,184.400098969937,2854289.51003876,0.0,1.0
2019-06-24,214.55,216.0,213.97,215.81,1063960,181.932499006713,183.162059125845,181.440674959061,183.000944351614,1254710.50662354,0.0,1.0
2019-06-25,210.81,215.41,210.69,215.04,1542655,178.761081871849,182.661755353233,178.659325172335,182.34800552973,1819227.63693686,0.0,1.0
2019-06-26,205.8,210.86,205.23,210.86,2434086,174.512739667125,178.803480496647,174.029395344432,178.803480496647,2870477.53508145,0.0,1.0
2019-06-27,205.85,208.2,205.55,206.93,2044747,174.555138291922,176.547873657412,174.300746543137,175.470948587552,2411336.46404655,0.0,1.0
2019-06-28,204.45,206.88,203.62,206.06,2965462,173.367976797588,175.428549962754,172.664159625947,174.733212516073,3497120.50113995,0.0,1.0
2019-07-01,202.3,205.5,199.48,205.0,3051525,171.544835931289,174.258347918339,169.153553492702,173.834361670362,3598613.17974774,0.0,1.0
2019-07-02,205.63,206.23,202.68,202.92,3224371,174.368584342813,174.877367840385,171.867065479751,172.07057887878,3802447.62110629,0.0,1.0
2019-07-03,210.17,211.89,206.4,206.41,1408734,178.218379474439,179.676892167478,175.021523164697,175.030002889656,1661296.80705836,0.0,1.0
2019-07-05,209.04,210.27,206.21,209.0,1735468,177.260170554012,178.303176724035,174.860408390465,177.226251654174,2046608.8325773,0.0,1.0
2019-07-08,208.95,210.4,208.31,208.89,1227661,177.183853029377,178.413413148508,176.641150631967,177.132974679619,1447760.40008267,0.0,1.0
2019-07-09,211.31,211.64,208.81,209.47,1483329,179.185068119826,179.46489904349,177.065136879943,177.624798727272,1749265.46212206,0.0,1.0
2019-07-10,211.53,212.43,210.04,211.88,1858616,179.371622068935,180.134797315293,178.108143049965,179.668412442519,2191835.24096641,0.0,1.0
2019-07-11,209.26,211.64,208.09,211.64,1398176,177.446724503122,179.46489904349,176.454596682857,179.46489904349,1648845.93152832,0.0,1.0
2019-07-12,208.98,209.52,207.42,209.52,1263333,177.209292204255,177.66719735207,175.886455110569,177.66719735207,1489827.80223339,0.0,1.0
2019-07-15,210.7,211.35,208.98,210.33,1640259,178.667804897294,179.218987019664,177.209292204255,178.354055073792,1934330.42678656,0.0,1.0
2019-07-16,209.31,211.59,209.02,211.18,1430587,177.48912312792,179.422500418693,177.243211104093,179.074831695352,1687067.69008144,0.0,1.0
2019-07-17,208.74,211.54,207.82,210.07,1394977,177.005778805227,179.380101793895,176.22564410895,178.133582224844,1645073.4035097,0.0,1.0
2019-07-18,208.66,209.41,205.01,208.65,1279565,176.93794100555,177.573920377515,173.842841395322,176.929461280591,1508969.93252355,0.0,1.0
2019-07-19,205.56,209.43,205.29,209.15,1847210,174.309226268096,177.590879827434,174.080273694189,177.353447528567,2178384.33300131,0.0,1.0
2019-07-22,206.7,207.16,204.68,205.95,1259198,175.275914913482,175.665982261621,173.563010471657,174.639935541518,1484951.4648289,0.0,1.0
2019-07-23,206.8,207.74,205.48,206.52,1165312,175.360712163078,176.157806309274,174.24138846842,175.123279864211,1374233.25115088,0.0,1.0
2019-07-24,204.79,207.29,204.58,206.82,1932414,173.656287446212,175.776218686095,173.478213222062,175.377671612997,2278864.00705518,0.0,1.0
2019-07-25,205.42,207.03,203.83,207.03,1058777,174.190510118663,175.555745837147,172.842233850097,175.555745837147,1248598.28007759,0.0,1.0
2019-07-26,204.59,206.08,203.65,205.5,1336798,173.486692947022,174.750171965992,172.689598800826,174.258347918339,1576463.86690602,0.0,1.0
2019-07-29,205.57,207.0,204.15,204.67,1875427,174.317705993056,175.530306662268,173.113585048802,173.554530746698,2211660.17642154,0.0,1.0
2019-07-30,208.65,209.0,205.59,206.54,2080079,176.929461280591,177.226251654174,174.334665442975,175.14023931413,2453002.9097964,0.0,1.0
2019-07-31,211.62,213.68,209.35,209.62,2845076,179.447939593571,181.194762935234,177.523042027758,177.751994601665,3355151.27386601,0.0,1.0
2019-08-01,211.41,213.86,208.5,210.11,1691417,179.269865369421,181.347397984506,176.802265406198,178.167501124682,1994660.21371261,0.0,1.0
2019-08-02,215.47,216.7,210.92,211.74,1802304,182.71263370299,183.755639873012,178.854358846404,179.549696293086,2125427.42671683,0.0,1.0
2019-08-05,213.9,216.2,211.32,214.63,2268704,181.381316884344,183.331653625036,179.193547844785,182.00033680639,2675445.26600516,0.0,1.0
2019-08-06,216.95,217.03,213.14,214.04,1988190,183.967632997001,184.035470796677,180.73685778742,181.500033033777,2344639.72533164,0.0,1.0
2019-08-07,217.43,219.01,211.54,216.03,1827762,184.374659795058,185.714456338664,179.380101793895,183.187498300724,2155449.62687249,0.0,1.0
2019-08-08,221.02,221.37,216.0,217.54,1389912,187.418881055529,187.715671429113,183.162059125845,184.467936769613,1639100.33242052,0.0,1.0
2019-08-09,222.23,224.71,219.48,221.62,1251347,188.444927775632,190.547899565596,186.113003411762,187.927664553101,1475692.90981978,0.0,1.0
2019-08-12,222.22,222.97,220.43,222.01,826700,188.436448050673,189.072427422638,186.918577282917,188.258373826523,974913.695839768,0.0,1.0
2019-08-13,221.1,223.59,219.37,222.68,2473032,187.486718855205,189.598170370128,186.019726437207,188.826515398811,2916405.91151569,0.0,1.0
2019-08-14,218.88,221.62,218.46,221.07,2092893,185.60421991419,187.927664553101,185.24807146589,187.461279680327,2468114.24897445,0.0,1.0
2019-08-15,224.2,224.57,218.85,219.25,1773207,190.11543359266,190.429183416162,185.578780739311,185.917969737692,2091113.81378849,0.0,1.0
2019-08-16,222.93,225.43,221.93,225.1,1681876,189.038508522799,191.158439762682,188.190536026846,190.878608839017,1983408.66953455,0.0,1.0
2019-08-19,225.19,225.69,222.83,224.04,1415927,190.954926363653,191.37891261163,188.953711273204,189.979757993307,1669779.39350347,0.0,1.0
2019-08-20,225.56,227.39,223.53,225.51,1620688,191.268676187156,192.82046585475,189.547292020371,191.226277562358,1911250.66878331,0.0,1.0
2019-08-21,227.38,227.48,224.79,225.55,1279477,192.81198612979,192.896783379385,190.615737365272,191.260196462196,1508866.15557274,0.0,1.0
2019-08-22,228.51,228.78,224.99,227.78,1073508,193.770195050217,193.999147624124,190.785331864463,193.151175128171,1265970.30578633,0.0,1.0
2019-08-23,226.57,231.64,225.57,228.94,1497940,192.125128408068,196.42434896255,191.277155912115,194.134823223477,1766495.97380697,0.0,1.0
2019-08-26,230.07,230.15,226.11,227.57,968539,195.093032143904,195.16086994358,191.73506105993,192.973100904021,1142182.09272403,0.0,1.0
2019-08-27,229.79,231.77,229.03,230.78,1584008,194.855599845037,196.534585387024,194.211140748113,195.69509261603,1867994.54883242,0.0,1.0
2019-08-28,230.14,231.53,228.58,229.55,1143696,195.15239021862,196.331071987995,193.829553124934,194.652086446008,1348741.85832486,0.0,1.0
2019-08-29,230.41,231.5,229.13,231.0,986257,195.381342792528,196.305632813117,194.295937997708,195.88164656514,1163076.63834262,0.0,1.0
2019-08-30,230.19,231.67,229.07,231.49,1426169,195.194788843418,196.449788137428,194.245059647951,196.297153088157,1681857.61543741,0.0,1.0
2019-09-03,237.84,237.9,230.19,230.6,1843067,201.681778437458,201.732656787216,195.194788843418,195.542457566759,2173498.56132856,0.0,1.0
2019-09-04,241.07,242.0,237.97,238.23,1796124,204.420729599387,205.209344020623,201.792014861932,202.01248771088,2118139.45448954,0.0,1.0
2019-09-05,235.75,242.0,234.59,242.0,2059105,199.909515920917,205.209344020623,198.925867825611,205.209344020623,2428268.61699788,0.0,1.0
2019-09-06,232.59,236.56,231.66,235.95,2307562,197.229922833705,200.596373642639,196.441308412469,200.079110420107,2721269.86548858,0.0,1.0
2019-09-09,224.0,233.18,223.74,232.78,2994020,189.945839093469,197.730226606318,189.725366244521,197.391037607936,3530798.48024457,0.0,1.0
2019-09-10,216.21,222.99,213.5,222.83,4266137,183.340133349995,189.089386872557,181.042127885963,188.953711273204,5030985.10902237,0.0,1.0
2019-09-11,212.7,217.87,212.5,215.95,3019636,180.3637498892,184.747767693277,180.19415539001,183.119660501048,3561007.00719828,0.0,1.0
2019-09-12,218.85,219.35,214.67,216.02,2334242,185.578780739311,186.002766987288,182.034255706228,183.179018575764,2752733.15012026,0.0,1.0
2019-09-13,215.37,219.25,213.92,218.29,1908731,182.627836453395,185.917969737692,181.398276334263,185.103916141578,2250935.03516867,0.0,1.0
2019-09-16,216.77,217.5,215.03,215.52,1422110,183.814997947729,184.434017869775,182.339525804771,182.755032327788,1677070.90358134,0.0,1.0
2019-09-17,221.3,221.4,217.52,218.4,1857653,187.656313354396,187.741110603991,184.450977319694,185.197193116132,2190699.59092517,0.0,1.0
2019-09-18,221.61,222.6,218.47,221.95,1319813,187.919184828141,188.758677599135,185.256551190849,188.207495476765,1556433.73611634,0.0,1.0
2019-09-19,227.07,229.36,220.0,220.54,2286274,192.549114656045,194.490971671777,186.553949109657,187.011854257472,2696165.27766102,0.0,1.0
2019-09-20,225.56,228.48,224.73,228.25,2794971,191.268676187156,193.744755875338,190.564859015515,193.549722201269,3296063.27249906,0.0,1.0
2019-09-23,225.38,226.51,224.95,225.84,1267040,191.116041137884,192.074250058311,190.751412964624,191.506108486023,1494199.40628622,0.0,1.0
2019-09-24,225.16,227.27,223.1,226.1,1729857,190.929487188775,192.718709155235,189.182663847111,191.72658133497,2039991.87267968,0.0,1.0
2019-09-25,222.04,225.62,220.86,225.46,1714870,188.283813001401,191.319554536913,187.283205456177,191.18387893756,2022317.95038677,0.0,1.0
2019-09-26,223.0,224.07,221.55,221.64,1353813,189.903440468671,190.814636348947,188.668642313158,188.745284957293,1589756.86935912,0.95,1.0
2019-09-27,218.98,223.09,216.86,223.09,1832360,186.480069030626,189.980083112807,184.674708968772,189.980083112807,2151705.5140842,0.0,1.0
2019-09-30,221.13,221.78,218.87,219.32,1704553,188.310976640526,188.86450684817,186.386394687794,186.769607908471,2001624.18364773,0.0,1.0
2019-10-01,220.89,222.87,218.22,220.7,1545386,188.106596256165,189.792734427143,185.83286448015,187.944795118546,1814717.40137774,0.0,1.0
2019-10-02,219.99,222.0,218.5,220.75,1389623,187.340169814812,189.051855533834,186.071308261905,187.987374365288,1631807.87159631,0.0,1.0
2019-10-03,223.9,225.52,220.27,220.42,1604747,190.669866910025,192.049434504461,187.578613596566,187.706351336792,1884423.89520076,0.0,1.0
2019-10-04,225.93,227.4,223.66,223.97,1674964,192.398584327744,193.650414181955,190.465486525664,190.729477855463,1966878.38344677,0.0,1.0
2019-10-07,225.28,226.61,222.97,225.19,1005848,191.8450541201,192.977662083433,189.877892920626,191.768411475965,1181148.18481661,0.0,1.0
2019-10-08,226.1,228.12,223.64,225.22,1962188,192.543353766666,194.263555335037,190.448454826967,191.79395902401,2304160.06640062,0.0,1.0
2019-10-09,226.57,227.35,225.33,226.57,1040670,192.94359868604,193.607834935213,191.887633366842,192.94359868604,1222038.99743609,0.0,1.0
2019-10-10,226.28,227.68,224.11,226.15,1896279,192.696639054937,193.888857963709,190.848699746341,192.585933013408,2226764.38065777,0.0,1.0
2019-10-11,224.45,227.06,224.35,226.17,1367848,191.138238624185,193.36087530411,191.053080130702,192.602964712105,1606237.903048,0.0,1.0
2019-10-14,225.64,226.6,224.51,224.99,838028,192.151624696641,192.969146234085,191.189333720275,191.598094488997,984080.349143702,0.0,1.0
2019-10-15,224.21,226.46,221.84,225.74,1000654,190.933858239824,192.849924343208,188.91560194426,192.236783190125,1175048.96935668,0.0,1.0
2019-10-16,221.97,223.55,220.55,223.55,1511652,189.026307985789,190.371812182832,187.817057378321,190.371812182832,1775104.20647493,0.0,1.0
2019-10-17,225.91,227.15,223.46,224.1,1199367,192.381552629047,193.437517948245,190.295169538697,190.840183896992,1408393.86764098,0.0,1.0
2019-10-18,229.09,229.6,225.85,225.95,1544366,195.089592721829,195.523901038596,192.330457532957,192.415616026441,1813519.63476836,0.0,1.0
2019-10-21,229.4,229.59,226.7,229.24,1274594,195.353584051629,195.515385189248,193.054304727569,195.217330462055,1496731.50364482,0.0,1.0
2019-10-22,226.74,231.21,226.43,229.16,1341139,193.088368124962,196.894952783684,192.824376795163,195.149203667268,1574874.03209706,0.0,1.0
2019-10-23,226.02,227.36,223.87,226.25,1156585,192.475226971879,193.616350784561,190.64431936198,192.671091506892,1358155.77834436,0.0,1.0
2019-10-24,223.47,226.73,223.35,226.0,1098983,190.303685388045,193.079852275614,190.201495195864,192.458195273183,1290514.84478202,0.0,1.0
2019-10-25,216.67,223.2,215.2,223.19,2408729,184.512907831153,190.073757455639,183.261077976942,190.06524160629,2828524.67377289,0.0,1.0
2019-10-28,210.75,219.0,210.03,218.78,3431348,179.471525016917,186.497100729323,178.858383863834,186.309752043659,4029366.72506591,0.0,1.0
2019-10-29,216.16,216.82,210.55,211.01,2043978,184.078599514386,184.640645571378,179.30120802995,179.692937099975,2400204.50853914,0.0,1.0
2019-10-30,217.24,217.41,214.6,216.18,1520207,184.99831124401,185.143080682932,182.75012701604,184.095631213082,1785150.18034087,0.0,1.0
2019-10-31,218.08,219.5,214.05,218.5,2021113,185.713642589273,186.922893196742,182.281755301879,186.071308261905,2373354.57371218,0.0,1.0
2019-11-01,215.52,219.76,212.35,219.15,2112086,183.53358515609,187.144305279799,180.834060912656,186.624838469549,2480182.4381781,0.0,1.0
2019-11-04,211.07,215.48,211.0,214.76,1639950,179.744032196065,183.499521758697,179.684421250626,182.886380605614,1925762.10887728,0.0,1.0
2019-11-05,206.01,210.73,202.91,210.65,3448887,175.435012425789,179.45449331822,172.795099127794,179.386366523433,4049962.43934233,0.0,1.0
2019-11-06,207.98,208.88,205.87,206.31,2205016,177.112634747418,177.879061188772,175.315790534912,175.69048790624,2589308.37054066,0.0,1.0
2019-11-07,205.69,207.2,203.53,206.71,2117355,175.162505246641,176.448398498245,173.323081787393,176.031121880175,2486369.72471226,0.0,1.0
2019-11-08,205.87,208.56,204.26,204.89,1819386,175.315790534912,177.606554009624,173.944738789824,174.481237298772,2136470.39252526,0.0,1.0
2019-11-11,207.35,208.59,205.58,205.7,1347179,176.576136238471,177.632101557669,175.068830903809,175.17102109599,1581966.68927418,0.0,1.0
2019-11-12,206.75,208.77,206.35,207.44,1475372,176.065185277569,177.78538684594,175.724551303634,176.652778882606,1732501.29217262,0.0,1.0
2019-11-13,210.32,211.09,207.56,207.78,1695287,179.105343494937,179.761063894762,176.754969074787,176.942317760451,1990743.2959982,0.0,1.0
2019-11-14,211.8,211.91,210.0,210.4,1362831,180.365689198496,180.459363541328,178.832836315789,179.173470289724,1600346.53532323,0.0,1.0
2019-11-15,213.37,213.43,210.2,212.21,1546625,181.70267754619,181.75377264228,179.003153302757,180.714839021779,1816172.33552385,0.0,1.0
2019-11-18,214.33,215.67,212.98,212.98,1353725,182.520199083634,183.661322896316,181.370559421604,181.370559421604,1589653.53263203,0.0,1.0
2019-11-19,215.57,216.6,213.86,214.67,1526348,183.576164402832,184.453296885714,182.11995416426,182.809737961478,1792361.43989793,0.0,1.0
2019-11-20,217.9,219.33,215.64,215.72,1297767,185.560357301002,186.778123757819,183.63577534827,183.703902143057,1523943.11701658,0.0,1.0
2019-11-21,213.54,218.9,213.31,217.52,1361407,181.847446985113,186.411942235839,181.6515824501,185.236755025764,1598674.35919405,0.0,1.0
2019-11-22,210.11,214.09,209.79,213.49,1779813,178.926510658621,182.315818699273,178.654003479473,181.804867738371,2090000.57092424,0.0,1.0
2019-11-25,209.71,211.69,208.82,210.49,1441027,178.585876684686,180.272014855664,177.827966092681,179.250112933859,1692170.61158518,0.0,1.0
2019-11-26,214.79,215.02,209.59,209.59,1880302,182.911928153659,183.107792688671,178.483686492506,178.483686492506,2208002.89328709,0.0,1.0
2019-11-27,214.91,215.51,212.74,214.8,1116991,183.014118345839,183.525069306742,181.166179037243,182.920444003007,1311661.29684255,0.0,1.0
2019-11-29,214.03,215.8,213.68,214.91,654257,182.264723603183,183.772028937844,181.96666887599,183.014118345839,768281.557405849,0.0,1.0
2019-12-02,209.57,214.64,209.46,214.15,1189351,178.466654793809,182.784190413433,178.372980450977,182.366913795363,1396632.26924925,0.0,1.0
2019-12-03,211.21,212.5,209.25,209.26,1524456,179.863254086942,180.961798652882,178.194147614661,178.20266346401,1790139.70026563,0.0,1.0
2019-12-04,213.36,213.71,210.02,210.11,1276360,181.694161696842,181.992216424035,178.849868014486,178.926510658621,1498805.28387244,0.0,1.0
2019-12-05,213.53,214.13,211.96,213.22,868222,181.838931135764,182.349882096666,180.50194278807,181.574939805965,1019536.58934337,0.0,1.0
2019-12-06,212.2,214.0,211.89,213.76,1205979,180.706323172431,182.239176055138,180.442331842631,182.034795670777,1416158.21354414,0.0,1.0
2019-12-09,212.65,213.99,211.83,212.06,938499,181.089536393108,182.230660205789,180.391236746541,180.587101281554,1102061.53444874,0.0,1.0
2019-12-10,210.0,214.08,209.2,213.35,1414837,178.832836315789,182.307302849925,178.15156836792,181.685645847494,1661416.19246783,0.0,1.0
2019-12-11,211.56,212.3,210.0,210.67,1434823,180.161308814135,180.791481665915,178.832836315789,179.40339822213,1684885.37232576,0.0,1.0
2019-12-12,209.69,211.86,208.61,211.65,1835948,178.56884498599,180.416784294586,177.649133256366,180.23795145827,2155918.83427484,0.0,1.0
2019-12-13,212.52,212.84,208.25,209.11,1988571,180.978830351579,181.251337530727,177.342562679824,178.074925723784,2335141.12174895,0.0,1.0
2019-12-16,215.6,216.8,212.52,213.0,1827299,183.601711950877,184.623613872681,180.978830351579,181.387591120301,2145762.47799588,0.0,1.0
2019-12-17,211.93,217.09,211.03,216.31,2439874,180.476395240025,184.870573503784,179.709968798671,184.206337254611,2865097.65519366,0.0,1.0
2019-12-18,217.95,218.91,212.43,212.8,2143283,185.602936547744,186.420458085188,180.902187707443,181.217274133333,2516816.48221033,0.0,1.0
2019-12-19,224.2,224.95,217.44,217.52,2957992,190.925342390476,191.564031091604,185.168628230977,185.236755025764,3473513.77295779,0.0,1.0
2019-12-20,227.74,228.28,224.5,226.8,3333084,193.939953059799,194.399808924611,191.180817870927,193.139463221052,3913977.1779049,0.0,1.0
2019-12-23,226.97,229.98,226.4,227.11,1096409,193.284232659975,195.847503313834,192.798829247118,193.403454550852,1287492.24551482,0.0,1.0
2019-12-24,227.08,228.04,226.26,227.14,491911,193.377907002807,194.19542854025,192.67960735624,193.429002098897,577641.735869954,0.0,1.0
2019-12-26,227.87,227.87,225.57,226.69,1035327,194.910759885514,194.910759885514,192.943433130185,193.901435724084,1210399.89597585,1.01,1.0
2019-12-27,229.08,229.29,227.55,228.52,749385,195.945744830708,196.125370317064,194.637044858685,195.466743533759,876105.352266351,0.0,1.0
2019-12-30,228.85,229.0,227.23,228.56,1259823,195.749012155175,195.877316074001,194.363329831857,195.500957912112,1472857.97448341,0.0,1.0
2019-12-31,229.82,229.86,227.49,228.97,1199147,196.578710830248,196.612925208602,194.585723291155,195.851655290236,1401921.71561232,0.0,1.0
2020-01-02,228.5,231.15,228.01,229.68,1425971,195.449636344582,197.716338910504,195.030510209751,196.458960506011,1667101.45689679,0.0,1.0
2020-01-03,228.61,229.83,227.0,227.56,1598897,195.543725885054,196.587264424837,194.166597156324,194.645598453274,1869269.09321992,0.0,1.0
2020-01-06,228.55,230.0,227.89,228.48,1526279,195.492404317524,196.732675532839,194.92786707469,195.432529155405,1784371.45252671,0.0,1.0
2020-01-07,223.68,227.57,221.62,227.13,1463785,191.326803752981,194.654152047862,189.564763267773,194.277793885973,1711309.77143551,0.0,1.0
2020-01-08,225.62,226.49,222.52,223.48,1433878,192.986201103127,193.730363832316,190.334586780728,191.155731861213,1676345.52372542,0.0,1.0
2020-01-09,226.47,227.14,225.36,225.5,1376723,193.71325664314,194.286347480561,192.763807643829,192.883557968066,1609525.66289449,0.0,1.0
2020-01-10,230.8,231.02,227.44,228.09,1578893,197.41696309991,197.605142180855,194.542955318213,195.098938966458,1845882.43420388,0.0,1.0
2020-01-13,235.41,235.42,231.15,231.25,1840572,201.360170205155,201.368723799744,197.716338910504,197.801874856387,2151811.12569852,0.0,1.0
2020-01-14,233.95,235.94,232.84,235.13,1217111,200.111345395251,201.81351071834,199.161896395941,201.120669556681,1422923.41240117,0.0,1.0
2020-01-15,235.38,236.74,234.5,234.5,1152104,201.33450942139,202.49779828541,200.581793097612,200.581793097612,1346923.78519382,0.0,1.0
2020-01-16,232.24,235.15,231.94,235.0,1782896,198.648680720637,201.137776745857,198.392072882986,201.009472827032,2084382.16422036,0.0,1.0
2020-01-17,233.42,234.41,232.59,232.89,2352869,199.658004882067,200.504810746317,198.948056531231,199.204664368882,2750737.10320006,0.0,1.0
2020-01-21,236.73,237.92,233.0,233.92,1827053,202.489244690822,203.50712244684,199.298753909355,200.085684611486,2136006.07454685,0.0,1.0
2020-01-22,235.16,238.17,234.26,237.91,1294017,201.146330340446,203.720962311549,200.376506827491,203.498568852251,1512834.150168,0.0,1.0
2020-01-23,237.83,238.49,235.01,235.16,1485443,203.430140095544,203.994677338378,201.01802642162,201.146330340446,1736630.12041419,0.0,1.0
2020-01-24,237.52,239.99,236.72,238.0,1284832,203.164978663304,205.277716526635,202.480691096234,203.575551203547,1502095.97464999,0.0,1.0
2020-01-27,237.47,238.16,235.68,236.32,1197185,203.122210690362,203.712408716961,201.591117259042,202.138547312698,1399627.94311735,0.0,1.0
2020-01-28,237.18,237.67,236.33,237.11,1051762,202.874156447299,203.29328258213,202.147100907287,202.814281285181,1229614.04019344,0.0,1.0
2020-01-29,233.44,237.86,232.86,237.43,1434417,199.675112071244,203.455800879309,199.179003585117,203.087996312009,1676975.66815701,0.0,1.0
2020-01-30,235.2,235.26,231.31,232.42,1271352,201.180544718799,201.23186628633,197.853196423918,198.802645423228,1486336.51836443,0.0,1.0
2020-01-31,231.74,234.94,230.85,234.36,1700943,198.221000991218,200.958151259501,197.459731072852,200.462042773375,1988570.98313949,0.0,1.0
2020-02-03,234.07,235.04,232.11,232.98,1560164,200.213988530312,201.043687205385,198.537483990989,199.281646720178,1823986.37657983,0.0,1.0
2020-02-04,237.45,238.22,233.02,234.42,1105703,203.105103501186,203.763730284491,199.315861098531,200.513364340905,1292676.41641741,0.0,1.0
2020-02-05,236.38,237.98,235.2,237.5,1338679,202.189868880229,203.55844401437,201.180544718799,203.147871474128,1565048.45555564,0.0,1.0
2020-02-06,237.81,238.57,236.35,237.18,1257115,203.413032906368,204.063106095085,202.164208096463,202.874156447299,1469692.05403673,0.0,1.0
2020-02-07,238.75,239.52,237.81,238.44,1237499,204.217070797676,204.875697580981,203.413032906368,203.951909365436,1446759.0054835,0.0,1.0
2020-02-10,243.69,243.88,238.79,239.68,1573010,208.442546524338,208.605064821517,204.251285176029,205.012555094395,1839004.62401635,0.0,1.0
2020-02-11,254.27,258.62,246.55,246.55,3231278,217.492249598848,221.213063244795,210.888874576615,210.888874576615,3777684.30174144,0.0,1.0
2020-02-12,256.18,256.66,252.08,254.28,1625419,219.12598616523,219.536558705472,215.619012383992,217.500803193437,1900275.94037166,0.0,1.0
2020-02-13,256.9,257.43,254.43,255.62,1146555,219.741844975593,220.195185488778,217.629107112262,218.64698486828,1340436.45411604,0.0,1.0
2020-02-14,256.25,258.32,255.26,257.0,1600697,219.185861327348,220.956455407144,218.339055463098,219.827380921477,1871373.47165568,0.0,1.0
2020-02-18,252.93,255.6,252.68,255.3,1998509,216.346067924005,218.629877679103,216.132228059295,218.373269841452,2336455.13514745,0.0,1.0
2020-02-19,248.1,252.39,247.85,251.24,2618422,212.214681737815,215.884173816232,212.000841873105,214.900510438568,3061194.8847281,0.0,1.0
2020-02-20,247.54,248.53,244.72,247.98,2150322,211.735680440865,212.582486305116,209.323566766941,212.112038602754,2513939.5815183,0.0,1.0
2020-02-21,247.01,248.64,246.8,247.94,2570168,211.282339927681,212.676575845588,211.102714441325,212.077824224401,3004781.17526199,0.0,1.0
2020-02-24,245.11,248.77,243.61,244.82,2273281,209.657156955888,212.787772575237,208.37411776763,209.409102712825,2657690.84156395,0.0,1.0
2020-02-25,246.14,253.99,244.16,247.92,2267908,210.538177198492,217.252748950373,208.844565469992,212.060717035224,2651409.27193322,0.0,1.0
2020-02-26,242.67,248.36,240.0,246.14,2024624,207.570079876322,212.437075197113,205.286270121224,210.538177198492,2366986.15895289,0.0,1.0
2020-02-27,232.93,244.89,232.9,239.99,3168724,199.238878747236,209.468977874944,199.213217963471,205.277716526635,3704552.47470238,0.0,1.0
2020-02-28,226.8,228.71,218.03,226.7,5188086,193.995525264556,195.629261830938,186.494022810543,193.909989318673,6065386.83402808,0.0,1.0
2020-03-02,240.75,240.88,228.08,229.03,2718370,205.927789715353,206.038986445002,195.09038537187,195.902976857766,3178044.00467086,0.0,1.0
2020-03-03,242.65,246.84,238.84,240.75,3502638,207.552972687146,211.136928819679,204.294053148971,205.927789715353,4094931.04192304,0.0,1.0
2020-03-04,251.66,251.97,245.32,245.58,2350442,215.25976141128,215.52492284352,209.836782442244,210.059175901542,2747899.69960918,0.0,1.0
2020-03-05,246.94,250.89,243.53,248.55,1968902,211.222464765562,214.601134627974,208.305689010923,212.599593494292,2301841.61717665,0.0,1.0
2020-03-06,246.32,247.58,237.9,243.17,2693575,210.692141901083,211.769894819219,203.490015257663,207.997759605742,3149056.19171832,0.0,1.0
2020-03-09,231.86,239.61,225.0,231.43,3208948,198.323644126279,204.952679932277,192.455878238647,197.955839558978,3751578.31814675,0.0,1.0
2020-03-10,243.87,244.21,229.85,236.74,2658296,208.596511226928,208.887333442934,196.604371614014,202.49779828541,3107811.54347663,0.0,1.0
2020-03-11,232.9,239.19,228.68,237.37,3360580,199.213217963471,204.593428959565,195.603601047173,203.036674744479,3928851.15757488,0.0,1.0
2020-03-12,217.83,231.72,204.14,216.29,4733994,186.322950918776,198.203893802042,174.613079927278,185.005697352164,5534508.27144497,0.0,1.0
2020-03-13,238.99,241.56,220.02,225.53,4220227,204.422357067797,206.620630877012,188.196188133632,192.909218751832,4933863.71822089,0.0,1.0
2020-03-16,202.75,229.81,201.37,206.65,4092968,173.424130279492,196.57015723566,172.243734226295,176.760032168962,4785085.33191204,0.0,1.0
2020-03-17,227.53,234.9,203.63,210.17,4527105,194.619937669508,200.923936881148,174.17684660327,179.770897464073,5292634.52133652,0.0,1.0
2020-03-18,217.14,235.84,206.17,210.0,4175964,185.732752892177,201.727974772456,176.34945962872,179.625486356071,4882115.88338651,0.0,1.0
2020-03-19,209.0,219.78,201.52,217.57,3847773,178.770126897232,187.990901863511,172.372038145121,186.100557459478,4498428.07049242,0.0,1.0
2020-03-20,195.39,210.0,192.37,207.0,3940906,167.128684662441,179.625486356071,164.545499096749,177.059407979555,4607309.77985759,0.0,1.0
2020-03-23,179.09,196.27,174.32,196.0,3890145,153.186325483375,167.881400986219,149.106260864715,167.650453932333,4547965.13887011,0.0,1.0
2020-03-24,190.27,193.85,179.25,187.79,4221419,162.749244233189,165.81143109583,153.323182996789,160.627952775269,4935257.284385,0.0,1.0
2020-03-25,199.26,208.54,186.03,188.9,3200537,170.438925768146,178.376661546167,159.122520127714,161.57740177458,3741745.02535611,0.0,1.0
2020-03-26,222.2,226.29,198.0,198.15,3413331,190.0608717539,193.559291940549,169.36117285001,169.489476768835,3990522.30583298,0.0,1.0
2020-03-27,218.48,222.04,211.73,216.19,3367099,186.878934567021,189.924014240485,181.105258219861,184.920161406281,3936472.51480971,0.0,1.0
2020-03-30,230.58,231.97,221.34,222.68,2581577,197.228784018966,198.417733666751,189.325262619299,190.471444294142,3018119.42724728,0.0,1.0
2020-03-31,217.75,230.0,215.92,228.46,4629660,186.254522162069,196.732675532839,184.689214352394,195.415421966228,5412531.48271373,0.0,1.0
2020-04-01,206.97,213.4,202.03,205.81,3771958,177.03374719579,182.533708516121,172.808271469128,176.041530223538,4409792.81987748,0.0,1.0
2020-04-02,220.75,221.09,205.59,207.0,3993125,188.820600538584,189.111422754589,175.853351142593,177.059407979555,4668358.96737801,0.0,1.0
2020-04-03,222.8,223.75,216.82,219.16,2857967,190.574087429203,191.386678915099,185.459037865349,187.460578999031,3341246.7360577,0.0,1.0
2020-04-06,235.18,236.22,227.0,228.02,3050323,201.163437529622,202.053011366814,194.166597156324,195.039063804339,3566129.96849571,0.0,1.0
2020-04-07,227.77,243.88,227.03,241.11,2226096,194.82522393963,208.605064821517,194.192257940089,206.235719120534,2602526.89906885,0.0,1.0
2020-04-08,249.25,249.65,228.0,229.64,3327432,213.198345115479,213.540488899015,195.021956615163,196.424746127658,3890097.8595813,0.0,1.0
2020-04-09,259.6,260.43,248.2,248.5,4330804,222.051315514457,222.761263865293,212.300217683699,212.55682552135,5063139.19282681,0.0,1.0
2020-04-13,249.76,257.35,246.76,256.7,1830203,214.558366655032,221.078618108074,211.981192167664,220.520230302478,2130476.23547091,1.08,1.0
2020-04-14,255.1,257.66,252.52,255.08,2011656,219.145737242548,221.344926138435,216.929367183411,219.128556079299,2341699.41910403,0.0,1.0
2020-04-15,247.49,252.98,243.21,252.93,1909737,212.608304626257,217.324533938141,208.931535690945,217.281581030018,2223059.02378015,0.0,1.0
2020-04-16,251.78,252.72,247.55,249.59,1640591,216.293664143194,217.101178815902,212.659848116004,214.412326767415,1909755.44113273,0.0,1.0
2020-04-17,254.06,257.77,248.08,256.56,2327891,218.252316753593,221.439422536306,213.115148942106,220.399962159734,2709817.68375782,0.0,1.0
2020-04-20,248.68,253.0,248.51,252.03,1281769,213.63058383958,217.34171510139,213.484543951962,216.508428683808,1492063.11751391,0.0,1.0
2020-04-21,242.0,245.87,239.1,245.21,1925355,207.892075314373,211.216630403078,205.40080664325,210.649652015857,2241239.39931532,0.0,1.0
2020-04-22,252.98,255.11,245.56,246.23,2041449,217.324533938141,219.154327824172,210.950322372717,211.525891341562,2376380.42360648,0.0,1.0
2020-04-23,248.6,254.81,248.14,252.19,1419157,213.561859186583,218.896610375436,213.166692431853,216.645877989801,1651991.75332036,0.0,1.0
2020-04-24,244.61,251.49,243.77,250.28,1775554,210.134217118383,216.044537276081,209.41260826192,215.005076899509,2066861.21801534,0.0,1.0
2020-04-27,250.22,252.29,245.24,247.0,1557452,214.953533409762,216.731783806046,210.675423760731,212.187366126654,1812976.19656761,0.0,1.0
2020-04-28,243.53,255.8,242.72,255.25,2091889,209.206434302931,219.747077956267,208.510597191341,219.274595966916,2435095.88922267,0.0,1.0
2020-04-29,236.81,251.02,235.67,251.02,3505682,203.433563451226,215.640779939727,202.454237146026,215.640779939727,4080843.59501002,0.0,1.0
2020-04-30,238.0,239.09,232.71,234.11,3409752,204.455842664549,205.392216061626,199.911424985156,201.114106412595,3969174.7881789,0.0,1.0
2020-05-01,234.2,235.9,232.59,233.24,1896830,201.191421647216,202.651820523391,199.808338005661,200.366725811258,2208034.42991202,0.0,1.0
2020-05-04,236.63,237.5,228.11,237.39,1642733,203.278932981984,204.026313583321,195.959757437858,203.93181718545,1912248.86951001,0.0,1.0
2020-05-05,240.26,243.55,237.68,237.68,1421209,206.397314111699,209.22361546618,204.180944052563,204.180944052563,1654380.41579944,0.0,1.0
2020-05-06,237.26,242.24,236.79,240.86,1441421,203.820139624331,208.098249273363,203.416382287977,206.912749009173,1677908.5084052,0.0,1.0
2020-05-07,235.25,239.67,235.03,239.18,2548933,202.093432717794,205.89046979585,201.904439922054,205.469531296247,2967125.05788024,0.0,1.0
2020-05-08,238.36,240.25,236.68,237.65,1879699,204.765103603033,206.388723530075,203.321885890107,204.155172307689,2188092.82322148,0.0,1.0
2020-05-11,238.23,242.93,234.48,236.08,2040604,204.653426041914,208.690999405457,201.431957932703,202.806450992633,2375396.78822888,0.0,1.0
2020-05-12,231.69,240.25,230.74,239.36,1852479,199.035185659451,206.388723530075,198.219080405118,205.624161765489,2156406.95934216,0.0,1.0
2020-05-13,231.15,237.08,229.39,231.26,2200639,198.571294251725,203.665509155089,197.059351885802,198.665790649595,2561688.01622031,0.0,1.0
2020-05-14,229.62,231.0,224.76,229.38,2112424,197.256935263167,198.442435527356,193.08191259363,197.050761304177,2458999.97499643,0.0,1.0
2020-05-15,229.58,229.97,223.83,228.35,2246813,197.222572936668,197.557605620026,192.282988502546,196.165931396847,2615437.5782616,0.0,1.0
2020-05-18,236.03,238.14,232.07,236.07,1792845,202.76349808451,204.576110807293,199.361627761184,202.797860411008,2086989.07519157,0.0,1.0
2020-05-19,229.97,236.85,229.66,235.08,1542336,197.557605620026,203.467925777724,197.291297589665,201.947392830177,1795380.18193133,0.0,1.0
2020-05-20,230.14,232.66,228.92,231.98,1346594,197.703645507644,199.868472077033,196.655594549447,199.284312526563,1567523.66585986,0.0,1.0
2020-05-21,228.16,230.48,227.12,229.39,1263221,196.002710345981,197.995725282879,195.109289857027,197.059351885802,1470472.02995941,0.0,1.0
2020-05-22,242.43,242.6,227.41,228.54,2812237,208.261470324229,208.407510211847,195.358416724139,196.329152447714,3273628.16966861,0.0,1.0
2020-05-26,243.93,248.68,240.14,248.59,2833641,209.550057567913,213.63058383958,206.294227132205,213.553268604959,3298543.82839282,0.0,1.0
2020-05-27,252.01,252.94,241.83,245.61,2310884,216.491247520558,217.290171611643,207.746035426756,210.99327528084,2690020.4211937,0.0,1.0
2020-05-28,258.12,259.47,253.52,255.62,2190919,221.740092893165,222.899821412481,217.788425345867,219.592447487025,2550373.29921418,0.0,1.0
2020-05-29,258.17,258.97,254.09,257.16,2138616,221.783045801288,222.470292331253,218.278088498467,220.915397057207,2489489.17950514,0.0,1.0
2020-06-01,264.31,266.78,255.52,258.03,2035018,227.057662918768,229.179536580035,219.506541670779,221.662777658544,2368894.31814697,0.0,1.0
2020-06-02,263.59,265.59,259.74,264.51,1809774,226.4391410418,228.157257366712,223.131767116344,227.22947455126,2106695.54064392,0.0,1.0
2020-06-03,267.39,269.25,263.6,264.93,1802204,229.703562059133,231.301410241301,226.447731623425,227.590278979491,2097883.56453935,0.0,1.0
2020-06-04,259.72,266.91,256.51,264.09,1997589,223.114585953095,229.291214141154,220.357009251611,226.868670123028,2325324.5092146,0.0,1.0
2020-06-05,264.89,265.91,260.58,263.73,2336800,227.555916652993,228.432155978698,223.853375972807,226.559409184544,2720188.34361457,0.0,1.0
2020-06-08,266.88,269.12,264.3,265.0,2095606,229.265442396281,231.189732680182,227.049072337144,227.650413050863,2439422.72081853,0.0,1.0
2020-06-09,265.76,267.08,264.35,266.7,2690951,228.30329725433,229.437254028772,227.092025245267,229.110811927038,3132443.31711655,0.0,1.0
2020-06-10,265.34,269.03,263.23,266.51,1602632,227.942492826098,231.112417445561,226.129880103316,228.947590876172,1865568.6774665,0.0,1.0
2020-06-11,251.51,263.59,251.07,262.82,2548854,216.06171843933,226.4391410418,215.68373284785,225.777666256709,2967033.09670292,0.0,1.0
2020-06-12,258.08,259.0,253.96,256.72,1436528,221.705730566667,222.496064076127,218.166410937348,220.537411465727,1672212.73573945,0.0,1.0
2020-06-15,262.49,263.08,252.0,252.11,1532428,225.494177063098,226.001021378947,216.482656938934,216.577153336804,1783846.6206045,0.0,1.0
2020-06-16,264.78,268.8,261.0,268.58,1837503,227.461420255123,230.914834068196,224.214180401039,230.725841272456,2138973.91388086,0.0,1.0
2020-06-17,263.97,268.4,263.78,267.15,1380070,226.765583143533,230.571210803214,226.602362092667,229.497388100144,1606491.92372996,0.0,1.0
2020-06-18,257.6,262.03,256.54,260.51,1775524,222.23834662739,226.0602250263,221.323856536454,224.748880744958,2058038.08991994,1.1,1.0
2020-06-19,265.6,265.87,256.42,261.51,6193121,229.140158634452,229.37309478969,221.220329356348,225.611607245841,7178544.98924435,0.0,1.0
2020-06-22,264.6,266.84,261.12,264.16,2034301,228.277432133569,230.209939495546,225.275143910497,227.89783247318,2357990.6238171,0.0,1.0
2020-06-23,264.5,266.82,262.01,266.13,1941449,228.191159483481,230.192684965528,226.042970496283,229.597403679919,2250364.39475726,0.0,1.0
2020-06-24,254.18,263.18,250.27,262.25,3474068,219.287821994371,227.052360502315,215.914561375919,226.250024856494,4026847.43826161,0.0,1.0
2020-06-25,254.36,255.94,250.58,254.28,2648736,219.44311276453,220.806220635924,216.182006591193,219.374094644459,3070191.99861122,0.0,1.0
2020-06-26,246.48,258.09,244.02,254.07,3267794,212.644827937574,222.661082612822,210.522520745402,219.192922079274,3787751.9661868,0.0,1.0
2020-06-29,253.8,254.455,247.5,250.04,1638438,218.959985924035,219.525071782114,213.524808968474,215.716134280716,1899139.52837149,0.0,1.0
2020-06-30,258.54,259.12,253.12,254.25,1980321,223.04930953822,223.549690908731,218.373331903435,219.348212849433,2295421.54781819,0.0,1.0
2020-07-01,265.39,266.71,258.15,259.32,1229865,228.958986069266,230.097785050431,222.712846202875,223.722236208908,1425556.06990353,0.0,1.0
2020-07-02,264.21,268.63,262.53,268.05,1175678,227.940968798225,231.754219932126,226.491588276742,231.253838561614,1362747.05691441,0.0,1.0
2020-07-06,265.97,268.95,264.57,268.0,1502605,229.459367439778,232.030292412409,228.251550338542,231.21070223657,1741693.33903916,0.0,1.0
2020-07-07,265.97,269.73,262.59,264.02,1289818,229.459367439778,232.703219083097,226.543351866795,227.777050763057,1495048.54514181,0.0,1.0
2020-07-08,264.7,269.37,261.53,266.83,1389039,228.363704783657,232.392637542779,225.628861775859,230.201312230537,1610057.18333535,0.0,1.0
2020-07-09,265.6,266.97,260.41,262.98,1143404,229.140158634452,230.322093940661,224.66260809487,226.879815202139,1325337.75052707,0.0,1.0
2020-07-10,264.35,267.6,263.1,266.5,911447,228.061750508348,230.865611636217,226.983342382245,229.916612485246,1056472.70492726,0.0,1.0
2020-07-13,255.93,264.69,254.51,262.74,1791669,220.797593370916,228.355077518648,219.572521739662,226.672760841927,2076752.01604077,0.0,1.0
2020-07-14,258.94,259.82,253.75,256.23,1877540,223.394400138573,224.153599459349,218.916849598991,221.05641132118,2176286.45703932,0.0,1.0
2020-07-15,257.27,262.34,256.38,262.31,1300979,221.953646882098,226.327670241574,221.185820296313,226.301788446547,1507985.43764318,0.0,1.0
2020-07-16,257.48,257.75,253.15,257.2,1475166,222.134819447284,222.367755602522,218.399213698462,221.893256027037,1709888.35800296,0.0,1.0
2020-07-17,259.11,261.01,254.75,258.5,1291930,223.541063643723,225.1802439954,219.779576099874,223.014800478184,1497496.59791153,0.0,1.0
2020-07-20,260.53,262.15,257.11,260.18,1422179,224.766135274976,226.163752206406,221.815610641957,224.464180999667,1648470.28408755,0.0,1.0
2020-07-21,259.21,263.0,257.98,263.0,1161790,223.627336293811,226.897069732156,222.566182697725,226.897069732156,1346649.25536805,0.0,1.0
2020-07-22,259.04,260.8,257.02,258.08,1355747,223.480672788661,224.999071430214,221.737965256878,222.652455347813,1571467.89696715,0.0,1.0
2020-07-23,257.9,260.39,254.0015,259.14,1324911,222.497164577655,224.645353564853,219.133825313963,223.566945438749,1535725.39923646,0.0,1.0
2020-07-24,256.33,260.43,255.85,259.75,1391335,221.142683971269,224.679862624888,220.728575250845,224.093208604288,1612718.5134297,0.0,1.0
2020-07-27,260.31,260.937,254.53,254.57,1417511,224.576335444782,225.117264960835,219.58977626968,219.624285329715,1643059.53109083,0.0,1.0
2020-07-28,266.8,268.7,260.57,260.57,1553799,230.175430435511,231.814610787188,224.800644335011,224.800644335011,1801033.11815527,0.0,1.0
2020-07-29,271.29,272.2,267.97,268.14,1452697,234.049072424474,234.834153540278,231.184820441544,231.331483946694,1683844.1829637,0.0,1.0
2020-07-30,262.49,268.0,257.53,268.0,1959863,226.457079216706,231.21070223657,222.177955772328,231.21070223657,2271708.35484329,0.0,1.0
2020-07-31,261.39,264.47,257.09,261.95,1781216,225.508080065735,228.165277688454,221.79835611194,225.99120690623,2064635.7775929,0.0,1.0
2020-08-03,256.58,261.76,256.12,259.0,1504845,221.358365596489,225.827288871062,220.961511406083,223.446163728626,1744289.75864341,0.0,1.0
2020-08-04,260.17,262.4,255.935,256.28,1782864,224.455553734658,226.379433831627,220.80190700342,221.099547646225,2066546.00058745,0.0,1.0
2020-08-05,255.29,260.37,254.22,260.26,1071445,220.245448410351,224.628099034835,219.322331054406,224.533199119738,1241928.92985635,0.0,1.0
2020-08-06,255.51,255.54,252.0,254.7,1127592,220.435248240545,220.461130035571,217.407078222447,219.73643977483,1307009.80999919,0.0,1.0
2020-08-07,257.61,258.71,254.18,254.44,1023353,222.246973892399,223.19597304337,219.287821994371,219.5121308846,1186184.72824577,0.0,1.0
2020-08-10,253.41,257.71,251.94,257.21,1282435,218.623522588691,222.333246542487,217.355314632394,221.901883292045,1486490.79249083,0.0,1.0
2020-08-11,246.2,254.2,245.2,253.95,2111861,212.403264517327,219.305076524388,211.540538016444,219.089394899168,2447891.65261434,0.0,1.0
2020-08-12,251.3,252.95,247.0,247.01,1381255,216.803169671829,218.226668398285,213.093445718033,213.102072983042,1601034.62521057,0.0,1.0
2020-08-13,250.73,253.0,250.18,250.9,960873,216.311415566325,218.269804723329,215.83691599084,216.458079071476,1113763.16714145,0.0,1.0
2020-08-14,250.12,253.24,248.71,250.83,737004,215.785152400787,218.476859083541,214.568708034542,216.397688216414,854273.050898416,0.0,1.0
2020-08-17,250.91,251.95,249.42,250.09,1434814,216.466706336484,217.363941897402,215.181243850169,215.75927060576,1663115.71341779,0.0,1.0
2020-08-18,252.55,254.78,251.34,252.17,1896180,217.881577797932,219.8054578949,216.837678731864,217.553741727597,2197892.37731757,0.0,1.0
2020-08-19,245.23,253.58,244.86,253.23,1496873,211.56641981147,218.770186093841,211.247211006144,218.468231818532,1735049.28673042,0.0,1.0
2020-08-20,247.68,248.96,243.39,245.0,1017393,213.680099738633,214.784389659763,209.979003049846,211.367992716267,1179276.39751303,0.0,1.0
2020-08-21,249.34,249.98,245.44,249.69,1139606,215.112225730098,215.664370690663,211.747592376656,215.414180005407,1320935.42835879,0.0,1.0
2020-08-24,245.44,248.38,242.175,248.25,1201432,211.747592376656,214.284008289251,208.930790351274,214.171853844136,1392598.92766794,0.0,1.0
2020-08-25,246.41,247.18,243.52,246.3,1060825,212.584437082512,213.248736488192,210.091157494961,212.489537167415,1229619.11905405,0.0,1.0
2020-08-26,246.97,247.1,243.75,245.65,1479484,213.067563923006,213.179718368121,210.289584590164,211.928764941841,1714893.42043652,0.0,1.0
2020-08-27,247.97,249.1,246.04,247.4,1398405,213.930290423889,214.905171369887,212.265228277185,213.438536318386,1620913.46280563,0.0,1.0
2020-08-28,249.59,249.73,245.41,248.77,1062982,215.327907355319,215.448689065443,211.721710581629,214.620471624595,1232119.33203904,0.0,1.0
2020-08-31,249.15,250.12,247.49,249.0,1307540,214.948307694931,215.785152400787,213.516181703465,214.818898719798,1515590.39702866,0.0,1.0
2020-09-01,248.03,249.75,246.63,248.44,1085246,213.982054013942,215.46594359546,212.774236912706,214.335771879304,1257925.88831988,0.0,1.0
2020-09-02,256.5,257.285,247.03,247.71,2033994,221.289347476419,221.966587779612,213.119327513059,213.70598153366,2357634.77523741,0.0,1.0
2020-09-03,252.32,256.76,249.235,255.56,2094649,217.683150702729,221.513656366648,215.021639447506,220.478384565589,2427940.94983381,0.0,1.0
2020-09-04,249.98,256.2243,246.8322,251.3,1885094,215.664370690663,221.051493780125,212.948680211185,216.803169671829,2185042.41850831,0.0,1.0
2020-09-08,246.81,249.63,243.1,248.72,1451385,212.929527682865,215.362416415354,209.72881236459,214.577335299551,1682323.42290978,0.0,1.0
2020-09-09,252.42,255.285,249.46,250.62,2202209,217.769423352817,220.241134777846,215.215752910204,216.216515651228,2552615.45547372,0.0,1.0
2020-09-10,248.38,251.92,247.54,251.92,1256796,214.284008289251,217.338060102376,213.55931802851,217.338060102376,1456772.22006519,0.0,1.0
2020-09-11,249.79,252.56,248.23,249.78,1219479,215.500452655496,217.890205062941,214.154599314119,215.491825390487,1413517.4922206,0.0,1.0
2020-09-14,253.9,255.69,250.93,251.11,1333946,219.046258574124,220.590539010704,216.483960866502,216.639251636661,1546198.01134558,0.0,1.0
2020-09-15,263.75,265.22,255.57,255.61,2426762,227.544114607818,228.812322564116,220.487011830598,220.521520890633,2812898.40698876,0.0,1.0
2020-09-16,263.29,268.66,262.795,265.0,2326421,227.147260417412,231.780101727153,226.720210799476,228.622522733922,2696591.5589931,0.0,1.0
2020-09-17,250.73,260.4,248.94,259.62,2341536,216.311415566325,224.653980829861,214.767135129745,223.981054159173,2714111.59574233,0.0,1.0
2020-09-18,245.5,251.26,243.81,248.67,3270478,211.799355966709,216.768660611793,210.341348180217,214.534198974507,3790863.03324832,0.0,1.0
2020-09-21,240.97,244.42,238.29,243.38,2849314,207.89120491771,210.867611345755,205.579097895344,209.970375784837,3302685.1465495,0.0,1.0
2020-09-22,241.94,244.85,240.2,241.99,1702340,208.728049623566,211.238583741135,207.22690551203,208.77118594861,1973209.35227816,0.0,1.0
2020-09-23,235.71,242.23,235.07,242.23,2550349,203.353263523067,208.978240308822,202.801118562502,208.978240308822,2956150.06307391,0.0,1.0
2020-09-24,236.18,240.13,235.1,236.3,2246593,203.758744978482,207.166514656969,202.827000357528,203.862272158588,2604061.65534654,0.0,1.0
2020-09-25,239.81,240.67,234.97,235.0,2861488,207.873950387692,208.61942220844,203.678504326742,203.704509157699,3301103.55819086,1.14,1.0
2020-09-28,240.0,244.42,238.41,243.07,2593474,208.038647650416,211.870026077977,206.660391609732,210.699808684944,2991914.08437689,0.0,1.0
2020-09-29,240.12,242.0,239.12,241.21,3098426,208.142666974241,209.772303047502,207.275839275697,209.087509165653,3574442.77012206,0.0,1.0
2020-09-30,241.73,243.58,239.69,241.93,3345702,209.538259568896,211.141890811201,207.769931063867,209.711625108604,3859708.22762361,0.0,1.0
2020-10-01,242.15,245.0,239.95,242.19,2500814,209.902327202284,212.372786143133,207.995306265488,209.937000310226,2885018.56159225,0.0,1.0
2020-10-02,243.3,243.91,238.99,240.07,2138392,210.899179055609,211.42794395172,207.163151674887,208.099325589314,2466917.01660355,0.0,1.0
2020-10-05,243.33,243.64,237.89,243.25,2130344,210.925183886565,211.193900473114,206.209641206489,210.855837670682,2457632.58786007,0.0,1.0
2020-10-06,241.01,244.41,240.16,243.91,1913523,208.914143625944,211.861357800992,208.177340082183,211.42794395172,2207500.98689215,0.0,1.0
2020-10-07,241.77,243.51,241.19,241.19,2047995,209.572932676837,211.081212872303,209.070172611682,209.070172611682,2362632.16258712,0.0,1.0
2020-10-08,243.56,246.5404,242.86,243.76,2501428,211.12455425723,213.708047529969,210.51777486825,211.297919796939,2885726.89151876,0.0,1.0
2020-10-09,244.68,246.3936,243.15,244.27,1538957,212.095401279599,213.580797223823,210.769154900827,211.740001923196,1775389.73729847,0.0,1.0
2020-10-12,246.38,247.78,244.33,245.25,1430448,213.569008367122,214.782567145083,211.792011585109,212.589493067768,1650210.304082,0.0,1.0
2020-10-13,242.41,246.55,241.42,245.15,1622151,210.127702403905,213.716369075875,209.269542982347,212.502810297914,1871364.98144422,0.0,1.0
2020-10-14,238.5,243.28,238.08,242.88,2049285,206.738406102601,210.881842501638,206.374338469212,210.535111422221,2364120.34761185,0.0,1.0
2020-10-15,239.6,242.15,237.5,238.55,1791022,207.691916570998,209.902327202284,205.871578404057,206.781747487528,2066179.93750039,0.0,1.0
2020-10-16,242.72,244.08,239.16,239.7,1479993,210.396418990454,211.575304660473,207.310512383639,207.778599340853,1707366.99171814,0.0,1.0
2020-10-19,239.6,245.7,239.16,243.66,1323655,207.691916570998,212.979565532113,207.310512383639,211.211237027084,1527010.50303797,0.0,1.0
2020-10-20,243.8,245.73,240.6301,241.68,1407361,211.332592904881,213.005570363069,208.584835783268,209.494918183969,1623576.4066664,0.0,1.0
2020-10-21,241.74,245.96,241.31,243.36,1100510,209.546927845881,213.204940733734,209.174191935507,210.951188717521,1269583.33455343,0.0,1.0
2020-10-22,235.77,241.61,235.14,241.33,1836932,204.371966485577,209.43424024507,203.825865035495,209.191528489478,2119143.17353581,0.0,1.0
2020-10-23,237.72,239.37,235.66,236.64,1057169,206.062280497737,207.492546200333,204.276615438737,205.12610658331,1219583.77861765,0.0,1.0
2020-10-26,237.12,237.8903,233.4,235.56,1657622,205.542183878611,206.209901254799,202.317584840029,204.189932668883,1912285.45509729,0.0,1.0
2020-10-27,236.16,240.98,236.03,238.93,1433201,204.710029288009,208.888138794988,204.597341687198,207.111142012974,1653386.25243324,0.0,1.0
2020-10-28,230.13,237.32,229.25,233.82,2448985,199.483058265792,205.715549418319,198.720249891074,202.681652473417,2825226.97892007,0.0,1.0
2020-10-29,231.65,236.37,230.665,233.47,1693306,200.800636367578,204.892063104703,199.946811084513,202.378262778927,1953451.65232422,0.0,1.0
2020-10-30,229.65,232.5,226.5029,230.0,1621440,199.066980970491,201.53743991134,196.338987520406,199.370370664982,1870544.74923291,0.0,1.0
2020-11-02,233.49,233.6,229.2691,232.58,1551283,202.395599332898,202.490950379738,198.736806300116,201.606786127224,1789609.40289143,0.0,1.0
2020-11-03,234.23,237.23,233.5,235.54,1268830,203.03705182982,205.63753492545,202.404267609884,204.172596114912,1463762.63948662,0.0,1.0
2020-11-04,237.07,243.24,234.7,234.7,2434212,205.498842493683,210.847169393696,203.444460848136,203.444460848136,2808184.37630732,0.0,1.0
2020-11-05,239.92,242.79,237.8201,240.28,1877507,207.969301434532,210.457096929352,206.149049950361,208.281359406008,2165951.78390692,0.0,1.0
2020-11-06,242.15,243.59,238.66,239.91,1181520,209.902327202284,211.150559088186,206.877098534367,207.960633157547,1363039.04684334,0.0,1.0
2020-11-09,237.98,253.08,236.95,249.16,2423671,206.287655699358,219.376753947363,205.394823169858,215.978789369073,2796023.94348115,0.0,1.0
2020-11-10,232.38,238.93,230.22,238.93,2717377,201.433420587515,207.111142012974,199.561072758661,207.111142012974,3134852.52555523,0.0,1.0
2020-11-11,238.45,241.48,233.315,234.82,1574093,206.695064717673,209.32155264426,202.243904485653,203.548480171961,1815923.74429783,0.0,1.0
2020-11-12,238.01,240.3,236.46,239.6,1882721,206.313660530314,208.298695959979,204.970077597572,207.691916570998,2171966.82012318,0.0,1.0
2020-11-13,243.09,243.72,237.69,239.76,1476478,210.717145238915,211.263246688997,206.03627566678,207.830609002765,1703311.97593368,0.0,1.0
2020-11-16,239.09,245.59,238.85,244.76,1433297,207.249834444741,212.884214485273,207.041795797091,212.164747495482,1653497.00108625,0.0,1.0
2020-11-17,239.18,240.87,238.305,239.0,1354284,207.32784893761,208.792787748148,206.569374701385,207.171819951872,1562345.09150517,0.0,1.0
2020-11-18,237.7,242.31,237.21,238.31,1617619,206.044943943766,210.041019634051,205.62019837148,206.573708839877,1866136.722117,0.0,1.0
2020-11-19,238.43,238.88,233.37,237.09,1636457,206.677728163702,207.067800628047,202.291580009073,205.516179047654,1887868.83800538,0.0,1.0
2020-11-20,232.66,238.43,232.5,238.19,1965888,201.676132343107,206.677728163702,201.53743991134,206.469689516052,2267910.91621027,0.0,1.0
2020-11-23,228.91,233.61,228.62,233.56,2848945,198.425528473569,202.499618656723,198.174148440992,202.456277271796,3286633.55449684,0.0,1.0
2020-11-24,228.06,231.845,227.39,231.04,2622486,197.688724929807,200.969667768794,197.107950371783,200.271871471467,3025383.25022007,0.0,1.0
2020-11-25,233.0,233.37,228.65,229.29,2479035,201.970853760612,202.291580009073,198.200153271948,198.754922999016,2859893.61457383,0.0,1.0
2020-11-27,234.09,234.09,230.58,233.96,937418,202.915695952024,202.915695952024,199.873130730137,202.803008351213,1081435.21668172,0.0,1.0
2020-11-30,231.2,234.14,228.75,234.0,3547305,200.410563903234,202.959037336951,198.286836041802,202.837681459155,4092283.85982684,0.0,1.0
2020-12-01,235.83,236.39,231.72,232.0,2463336,204.42397614749,204.909399658674,200.861314306476,201.104026062068,2841782.74891232,0.0,1.0
2020-12-02,228.9,235.83,228.59,234.79,2755200,198.416860196584,204.42397614749,198.148143610035,203.522475341005,3178486.34120689,0.0,1.0
2020-12-03,226.22,230.76,225.79,229.52,3702871,196.093761964488,200.029159715875,195.721026054114,198.954293369681,4271749.74475577,0.0,1.0
2020-12-04,228.67,228.9,224.44,226.75,3298454,198.217489825919,198.416860196584,194.55080866108,196.553180644716,3805201.43223695,0.0,1.0
2020-12-07,224.27,228.79,223.35,227.66,2554530,194.403447952328,198.321509149744,193.605966469668,197.34199385039,2946987.04747505,0.0,1.0
2020-12-08,223.61,224.772,222.18,223.27,2607345,193.831341671289,194.838595456997,192.591778062372,193.536620253785,3007916.11110413,0.0,1.0
2020-12-09,219.44,223.04,216.22,222.72,3413493,190.216670168363,193.33724988312,187.425484979054,193.059865019586,3937914.08112129,0.0,1.0
2020-12-10,219.41,221.93,218.48,220.21,3028093,190.190665337407,192.375071137736,189.384515577762,190.884127496242,3493304.38458341,0.0,1.0
2020-12-11,219.82,220.17,215.41,218.0,2893621,190.54606469381,190.8494543883,186.723354543233,188.968438282461,3338173.20888844,0.0,1.0
2020-12-14,216.72,222.43,216.4,220.97,2501582,187.858898828325,192.808484987008,187.581513964791,191.542916547135,2885904.55081629,0.0,1.0
2020-12-15,217.25,218.36,215.554,217.08,2181373,188.318317508553,189.280496253936,186.848177731824,188.170956799801,2516501.26509056,0.0,1.0
2020-12-16,219.62,219.8,215.68,218.28,2347646,190.372699154101,190.528728139839,186.95739802184,189.211150038053,2708319.08572481,0.0,1.0
2020-12-17,222.71,223.6,220.13,221.1,2484642,193.0511967426,193.822673394304,190.814781280358,191.655604147945,2866362.02808834,0.0,1.0
2020-12-18,221.52,223.23,219.84,222.18,4538084,192.019671781334,193.501947145843,190.563401247781,192.591778062372,5235278.0231016,0.0,1.0
2020-12-21,219.78,220.5,217.135,218.36,1963474,190.511391585868,191.135507528819,188.218632323221,189.280496253936,2265126.04903995,0.0,1.0
2020-12-22,220.49,220.85,218.27,219.29,1845688,191.126839251834,191.43889722331,189.202481761068,190.086646013582,2129244.37359519,0.0,1.0
2020-12-23,217.4,223.6,217.38,221.27,1553462,188.448341663335,193.822673394304,188.431005109364,191.802964856698,1792123.16658825,0.0,1.0
2020-12-24,218.65,219.39,216.19,216.44,705688,190.580737801752,191.225740070095,188.436541071853,188.654447243591,809623.695341689,1.21,1.0
2020-12-28,221.07,221.45,217.43,218.87,1837203,192.690069544172,193.021286925213,189.517355683672,190.772495232881,2107791.3779926,0.0,1.0
2020-12-29,220.48,223.42,220.42,222.21,1283168,192.175810978871,194.738387558506,192.123513497654,193.683721687296,1472156.55913691,0.0,1.0
2020-12-30,220.34,221.53,219.35,220.51,1361418,192.053783522698,193.091016900169,191.190875082617,192.20195971948,1561931.43721403,0.0,1.0
2020-12-31,224.46,224.665,219.6,219.76,1669458,195.644877232935,195.823560293759,191.408781254355,191.548241204267,1915340.42689935,0.0,1.0
2021-01-04,219.6,226.21,219.27,226.07,2786529,191.408781254355,197.170220435098,191.121145107661,197.048192978925,3196936.75697586,0.0,1.0
2021-01-05,220.71,222.6,219.09,220.12,2481709,192.37628465687,194.023655315206,190.96425266401,191.862026091569,2847222.01786445,0.0,1.0
2021-01-06,214.89,219.68,214.56,219.5,3230931,187.303428978817,191.478511229311,187.015792832124,191.32161878566,3706791.52205228,0.0,1.0
2021-01-07,217.5,219.51,214.683,215.27,2933847,189.578369411758,191.330335032529,187.123002668618,187.634646359858,3365952.16258054,0.0,1.0
2021-01-08,222.2,223.82,218.11,218.24,2310374,193.675005440426,195.087037433286,190.110060470798,190.223371680102,2650652.32156614,0.0,1.0
2021-01-11,214.92,221.97,214.19,221.26,2284929,187.329577719426,193.474531762428,186.693291697952,192.855678234693,2621459.71105275,0.0,1.0
2021-01-12,214.91,215.78,210.661,214.62,2465421,187.320861472556,188.079174950203,183.617328177703,187.068090313341,2828535.07583098,0.0,1.0
2021-01-13,216.46,217.17,213.9,214.29,2314782,188.67187973733,189.290733265065,186.440520538736,186.780454166647,2655709.54409091,0.0,1.0
2021-01-14,214.99,217.24,214.41,217.0,3735087,187.390591447512,189.351746993151,186.885049129081,189.142557068283,4285201.02277879,0.0,1.0
2021-01-15,219.89,220.455,214.22,214.99,2404658,191.66155241357,192.154020361697,186.71944043856,187.390591447512,2758822.73184887,0.0,1.0
2021-01-19,216.88,221.52,215.9638,220.86,2536351,189.037962105849,193.0823006533,188.239379567665,192.507028359912,2909911.84390778,0.0,1.0
2021-01-20,222.78,223.6,216.08,217.75,2399026,194.180547758858,194.895280002157,188.340662356289,189.796275583496,2752361.23519288,0.0,1.0
2021-01-21,222.2,223.155,218.36,220.95,1736783,193.675005440426,194.507407016464,190.327966642536,192.585474581738,1992581.24052928,0.0,1.0
2021-01-22,223.92,225.0,221.86,222.1,2113945,195.174199901981,196.115554563888,193.378653046863,193.587842971731,2425292.71101265,0.0,1.0
2021-01-25,227.51,228.7325,222.13,224.0,2402031,198.303332528134,199.368893707931,193.61399171234,195.243929876937,2755808.8199676,0.0,1.0
2021-01-26,232.29,232.9875,224.31,227.84,2838712,202.469698531758,203.077656750906,195.514133529892,198.590968674828,3256805.41464613,0.0,1.0
2021-01-27,229.06,234.14,227.62,234.14,2763119,199.654350792907,204.082204202617,198.399211243699,204.082204202617,3170078.86693389,0.0,1.0
2021-01-28,228.31,232.96,226.61,227.71,2685648,199.000632277695,203.053687072015,197.518870309878,198.477657465524,3081197.72214777,0.0,1.0
2021-01-29,227.36,228.78,225.08,226.87,2701193,198.172588825091,199.410295880561,196.185284538844,197.745492728486,3099032.23307058,0.0,1.0
2021-02-01,235.57,235.68,225.95,229.17,2172312,205.328627504956,205.424506220521,196.943598016491,199.750229508472,2492256.16543727,0.0,1.0
2021-02-02,236.15,237.98,234.58,236.08,2034146,205.834169823387,207.429243000507,204.465719064875,205.773156095301,2333740.69189858,0.0,1.0
2021-02-03,232.31,235.53,230.77,234.75,2503085,202.487131025497,205.293762517478,201.144829007593,204.613895261656,2871746.33471783,0.0,1.0
2021-02-04,232.2,235.235,231.28,232.13,1934148,202.391252309932,205.036633234827,201.589357597938,202.330238581846,2219014.70777134,0.0,1.0
2021-02-05,232.99,234.97,231.63,232.64,1609270,203.079835812623,204.805652692786,201.894426238371,202.774767172191,1846287.77051973,0.0,1.0
2021-02-08,232.79,233.37,228.8,233.02,1775177,202.905510875233,203.411053193665,199.4277283743,203.105984553232,2036630.0158506,0.0,1.0
2021-02-09,231.66,234.74,231.06,231.25,1261661,201.920574978979,204.605179014787,201.397600166809,201.563208857329,1447481.94823845,0.0,1.0
2021-02-10,231.66,234.17,230.47,232.42,1533740,201.920574978979,204.108352943225,200.883341601508,202.583009741061,1759633.50162305,0.0,1.0
2021-02-11,227.82,231.6,227.09,230.79,1412262,198.573536181089,201.868277497762,197.937250159615,201.162261501332,1620263.8832326,0.0,1.0
2021-02-12,227.19,228.54,223.5531,227.82,1632181,198.02441262831,199.201105955693,194.854400804339,198.573536181089,1872573.16645103,0.0,1.0
2021-02-16,224.98,227.59,223.21,227.59,1444539,196.098122070149,198.37306250309,194.555346374246,198.37306250309,1657294.72974628,0.0,1.0
2021-02-17,226.31,226.73,223.05,223.51,1232200,197.257382903793,197.623465272313,194.415886424334,194.816833780332,1413681.85005276,0.0,1.0
2021-02-18,228.26,228.515,225.24,225.57,1133619,198.957051043347,199.179315338519,196.324744488756,196.61238063545,1300581.5656346,0.0,1.0
2021-02-19,226.37,229.82,226.225,228.61,2034381,197.30968038501,200.31678555499,197.183294805402,199.26211968378,2334010.3033535,0.0,1.0
2021-02-22,225.07,227.25,222.19,226.69,1773421,196.176568291974,198.076710109527,193.666289193557,197.588600284834,2034615.38727676,0.0,1.0
2021-02-23,223.17,228.08,221.65,226.33,1731880,194.520481386768,198.800158599696,193.195611862603,197.274815397532,1986956.11302498,0.0,1.0
2021-02-24,224.78,226.45,222.4,223.17,1696427,195.923797132759,197.379410359966,193.849330377816,194.520481386768,1946281.49638001,0.0,1.0
2021-02-25,224.75,227.89,221.4139,223.6,2911535,195.89764839215,198.634549909175,192.989821274014,194.895280002157,3340353.9890386,0.0,1.0
2021-02-26,216.13,225.46,216.02,224.66,3190185,188.384243590636,196.516501919885,188.288364875071,195.819202170325,3660044.3376161,0.0,1.0
2021-03-01,213.77,219.43,213.52,218.56,2733712,186.327209329433,191.260605057573,186.109303157695,190.502291579926,3136340.72201868,0.0,1.0
2021-03-02,208.81,214.87,208.76,214.53,2978773,182.003950882158,187.285996485078,181.96036964781,186.989644091515,3417494.98906606,0.0,1.0
2021-03-03,202.91,209.03,202.91,208.81,3269627,176.861365229149,182.195708313287,176.861365229149,182.003950882158,3751186.77677524,0.0,1.0
2021-03-04,201.19,206.42,200.51,203.66,3211972,175.362170767594,179.920767880346,174.769465980467,177.515083744362,3685040.1876949,0.0,1.0
2021-03-05,200.0,204.0655,198.02,202.83,3455872,174.324937390123,177.86852755492,172.59912050996,176.791635254193,3964862.45942665,0.0,1.0
2021-03-08,198.66,204.72,197.5,200.29,3155595,173.156960309609,178.43900591253,172.145875672746,174.577708549338,3620359.82601626,0.0,1.0
2021-03-09,202.7,204.66,199.78,199.98,2988315,176.678324044889,178.386708431312,174.133179958994,174.307504896384,3428442.36141894,0.0,1.0
2021-03-10,204.42,205.68,201.35,202.7,3080525,178.177518506444,179.275765612002,175.501630717506,176.678324044889,3534233.30720158,0.0,1.0
2021-03-11,213.9,215.6098,205.66,206.41,3737265,186.440520538736,187.930824428484,179.258333118263,179.912051633476,4287699.80468871,0.0,1.0
2021-03-12,215.2,217.5,212.28,213.9,2251991,187.573632631772,189.578369411758,185.028488545876,186.440520538736,2583670.51061691,0.0,1.0
2021-03-15,218.49,218.79,214.56,215.7,1849147,190.441277851839,190.702765257925,187.015792832124,188.009444975247,2121494.52359967,0.0,1.0
2021-03-16,222.84,223.81,218.4957,219.73,1929651,194.232845240075,195.078321186417,190.446246112555,191.522092463658,2213855.37707852,0.0,1.0
2021-03-17,223.17,223.4833,220.47,221.27,2265454,194.520481386768,194.79356140119,192.167094732002,192.864394481562,2599116.37877733,0.0,1.0
2021-03-18,222.51,223.78,219.09,220.8,2486138,193.945209093381,195.052172445808,190.96425266401,192.454730878695,2852303.33332776,0.0,1.0
2021-03-19,221.86,225.05,221.36,222.85,4789660,193.378653046863,196.159135798235,192.942840703388,194.241561486944,5495094.47323787,0.0,1.0
2021-03-22,225.83,227.69,221.33,221.86,1917772,196.839003054057,198.460224971785,192.916691962779,193.378653046863,2200226.8048526,0.0,1.0
2021-03-23,229.85,231.38,225.58,226.59,1771505,200.342934295598,201.676520066633,196.621096882319,197.501437816139,2032417.193457,0.0,1.0
2021-03-24,227.0,229.26,223.91,227.21,2440781,197.858803937789,199.828675730298,195.165483655112,198.041845122049,2800266.02796107,0.0,1.0
2021-03-25,227.22,228.47,226.035,227.15,1859925,198.050561368918,199.140092227607,197.017686114882,197.989547640832,2133859.93747718,0.0,1.0
2021-03-26,238.82,239.07,229.06,230.87,2705544,208.161407737545,208.379313909283,199.654350792907,201.231991476288,3104024.06047651,0.0,1.0
2021-03-29,241.83,242.82,236.4801,237.55,2211777,210.784998045267,211.647906485348,206.12189313255,207.054444385118,2537533.68062339,0.0,1.0
2021-03-30,237.15,240.6699,235.63,240.21,1657238,206.705794510338,209.773826245935,205.380924986173,209.372966052407,1901320.63124309,0.0,1.0
2021-03-31,239.06,240.89,235.7,236.4,2143158,208.370597662414,209.965670839533,205.44193871426,206.052075995125,2458808.28306717,0.0,1.0
2021-04-01,240.06,240.5,237.01,240.06,1726893,209.242222349364,209.625737211622,206.583767054165,209.242222349364,1981234.61376657,0.0,1.0
2021-04-05,244.75,244.9399,240.33,240.78,1716725,213.330142131163,213.495663659215,209.477561014841,209.869792123969,1969569.04238908,0.0,1.0
2021-04-06,243.58,244.13,241.18,244.09,1771797,212.31034124743,212.789734825253,210.218441998749,212.754869837775,2032752.20003078,0.0,1.0
2021-04-07,244.71,245.87,240.95,243.62,2143274,213.295277143685,214.306361780547,210.01796832075,212.345206234908,2458941.36787045,0.0,1.0
2021-04-08,241.11,246.14,240.76,245.27,1791721,210.157428270662,214.541700446024,209.85235963023,213.783386968377,2055610.66227754,0.0,1.0
2021-04-09,240.39,241.45,239.4,240.9,1888363,209.529858496058,210.453780664226,208.666950055977,209.974387086403,2166486.36537184,0.0,1.0
2021-04-12,241.5,241.52,238.8,240.7,1463250,211.578176510392,211.595698512587,209.212706214002,210.877296422573,1670185.84254905,1.24,1.0
2021-04-13,243.01,243.41,240.82,241.5,2242174,212.90108767615,213.25152772006,210.982428435746,211.578176510392,2559266.88626795,0.0,1.0
2021-04-14,241.68,244.4,240.86,243.14,1637243,211.735874530151,214.118866828736,211.017472440137,213.014980690421,1868785.29261065,0.0,1.0
2021-04-15,247.16,247.26,242.03,242.03,2096435,216.536903131712,216.624513142689,212.042509568572,212.042509568572,2392917.17534551,0.0,1.0
2021-04-16,248.62,250.02,245.7,248.39,1752988,217.816009291982,219.042549445665,215.257796971442,217.614506266734,2000899.18999376,0.0,1.0
2021-04-19,248.54,249.22,246.365,248.64,1209662,217.7459212832,218.341669357846,215.840403544442,217.833531294177,1380734.90290078,0.0,1.0
2021-04-20,252.67,253.85,247.74,247.74,1837385,221.364214736566,222.398012866099,217.045041195381,217.045041195381,2097231.78835605,0.0,1.0
2021-04-21,252.18,255.03,251.07,254.07,1096385,220.934925682777,223.431810995632,219.962454560928,222.590754890249,1251438.0351841,0.0,1.0
2021-04-22,251.54,254.02,250.09,250.73,1222837,220.374221612522,222.546949884761,219.103876453349,219.664580523605,1395773.13866062,0.0,1.0
2021-04-23,254.04,255.28,251.24,251.67,1511559,222.564471886956,223.650836023076,220.111391579589,220.488114626792,1725326.80128317,0.0,1.0
2021-04-26,252.99,254.9643,252.24,254.1,1494356,221.644566771694,223.37425121842,220.987491689363,222.617037893543,1705690.91742916,0.0,1.0
2021-04-27,252.49,254.55,251.63,253.68,1324507,221.206516716807,223.011282942941,220.453070622401,222.249075847438,1511821.52042174,0.0,1.0
2021-04-28,251.95,254.66,251.41,252.58,1389166,220.733422657529,223.107653955016,220.260328598251,221.285365726686,1585624.72998496,0.0,1.0
2021-04-29,250.41,253.0,245.37,253.0,1901897,219.384228488477,221.653327772791,214.968683935217,221.653327772791,2170867.20887511,0.0,1.0
2021-04-30,254.77,255.0,249.6,249.98,1816406,223.204024967091,223.405527992339,218.67458739956,219.007505441274,2073285.89476928,0.0,1.0
2021-05-03,252.42,254.24,252.15,253.95,1717307,221.145189709123,222.739691908911,220.908642679484,222.485622877077,1960172.1091477,0.0,1.0
2021-05-04,248.88,252.95,247.62,252.95,1826675,218.043795320523,221.609522767303,216.939909182208,221.609522767303,2085007.15799643,0.0,1.0
2021-05-05,248.6,249.65,244.03,244.7,2663500,217.798487289786,218.718392405049,213.79470978812,214.381696861668,3040177.68093586,0.0,1.0
2021-05-06,244.02,246.83,242.35,244.27,5244240,213.785948787022,216.247790095487,212.3228616037,214.004973814465,5985891.27143647,0.0,1.0
2021-05-07,247.49,249.03,245.01,245.65,5548517,216.826016167937,218.175210336989,214.653287895698,215.213991965953,6333199.75434323,0.0,1.0
2021-05-10,248.62,250.61,247.373,249.0,2134211,217.816009291982,219.559448510432,216.723512455094,218.148927333696,2436035.53542624,0.0,1.0
2021-05-11,247.32,248.0,244.0,247.47,1779179,216.677079149276,217.272827223922,213.768426784827,216.808494165742,2030794.17540446,0.0,1.0
2021-05-12,241.96,247.03,241.43,246.09,1621392,211.981182560888,216.423010117441,211.516849502708,215.599476014254,1850692.61139401,0.0,1.0
2021-05-13,244.0,245.32,240.87,243.0,1474236,213.768426784827,214.924878929728,211.026233441234,212.892326675053,1682725.50539971,0.0,1.0
2021-05-14,246.76,247.82,244.62,245.17,1714467,216.186463087802,217.115129204163,214.311608852886,214.793463913262,1956930.47047158,0.0,1.0
2021-05-17,245.89,247.5,244.85,245.0,1443444,215.424255992299,216.834777169035,214.513111878134,214.6445268946,1647578.83704929,0.0,1.0
2021-05-18,246.35,248.14,241.44,245.86,2022969,215.827262042795,217.39548123929,211.525610503805,215.397972989006,2309061.4616201,0.0,1.0
2021-05-19,246.04,247.395,242.93,244.92,2177370,215.555671008765,216.742786657509,212.830999667368,214.574438885818,2485298.17050472,0.0,1.0
2021-05-20,250.82,251.73,245.21,246.62,1419104,219.743429533484,220.540680633379,214.828507917653,216.063809072434,1619796.62388842,0.0,1.0
2021-05-21,249.95,251.48,248.91,250.8,1586433,218.981222437981,220.321655605935,218.070078323816,219.725907531289,1810789.63728181,0.0,1.0
2021-05-24,252.78,253.945,250.24,250.7,1170145,221.460585748641,222.481242376528,219.235291469816,219.638297520312,1335629.32699782,0.0,1.0
2021-05-25,253.37,254.73,249.44,253.35,1325029,221.977484813408,223.1689809627,218.534411381996,221.959962811212,1512417.34274179,0.0,1.0
2021-05-26,254.46,256.565,252.75,254.18,1519946,222.932433933061,224.776624664135,221.434302745348,222.687125902325,1734899.90817636,0.0,1.0
2021-05-27,254.11,256.14,252.9,254.06,3149508,222.62579889464,224.404282117481,221.565717761814,222.581993889152,3594917.93787458,0.0,1.0
2021-05-28,255.46,257.53,255.46,256.51,1494585,223.808534042835,225.622061270067,223.808534042835,224.728439158098,1705952.30308298,0.0,1.0
2021-06-01,258.57,258.68,254.95,256.64,1722271,226.533205384232,226.629576396307,223.36172298685,224.842332172368,1965838.12829851,0.0,1.0
2021-06-02,262.93,263.0,258.255,259.0,1912764,230.353001862846,230.41432887053,226.257233849653,226.909928431435,2183271.04249957,0.0,1.0
2021-06-03,263.35,263.61,260.76,262.83,1543996,230.720963908951,230.948749937492,228.451864624637,230.265391851869,1762351.1089372,0.0,1.0
2021-06-04,265.28,265.66,263.05,264.59,1789947,232.411837120815,232.744755162529,230.458133876019,231.807328045071,2043085.00824407,0.0,1.0
2021-06-07,268.63,269.12,265.12,266.09,1810746,235.346772488557,235.776061542346,232.271661103251,233.121478209731,2066825.44585841,0.0,1.0
2021-06-08,266.02,269.21,264.35,269.21,1424319,233.060151202047,235.854910552226,231.597064018725,235.854910552226,1625749.13997856,0.0,1.0
2021-06-09,267.01,268.54,266.5,266.955,1239007,233.927490310723,235.267923478678,233.480679254739,233.879304804686,1414229.93351729,0.0,1.0
2021-06-10,270.82,270.89,265.6793,266.35,1312089,237.265431728962,237.326758736646,232.761663894647,233.349264238273,1497647.34116818,0.0,1.0
2021-06-11,268.35,269.79,266.83,269.68,1335828,235.10146445782,236.363048615895,233.769792290964,236.26667760382,1524743.55966555,0.0,1.0
2021-06-14,270.94,271.0,267.36,268.43,1152668,237.370563742135,237.423129748721,234.234125349144,235.171552466602,1315680.69349689,0.0,1.0
2021-06-15,270.47,271.3,268.62,270.86,1166190,236.958796690541,237.685959781653,235.338011487459,237.300475733353,1331115.00271469,0.0,1.0
2021-06-16,266.53,271.81,265.7644,271.59,1593295,233.506962258032,238.132770837638,232.836220013989,237.940028813488,1818622.07551969,0.0,1.0
2021-06-17,269.51,269.6,263.78,264.52,1360748,237.230387724571,237.309608291137,232.186678319867,232.838047422743,1545903.10709177,1.27,1.0
2021-06-18,265.94,269.58,265.92,268.76,2770523,234.087971917452,237.292003720789,234.070367347104,236.570216336521,3147504.25058072,0.0,1.0
2021-06-21,267.74,268.15,264.0113,265.99,1471146,235.672383248772,236.033276940906,232.390275175942,234.131983343322,1671322.81097281,0.0,1.0
2021-06-22,266.61,268.38,266.48,267.78,1156941,234.67772502411,236.235729499909,234.563295316848,235.707592389468,1314364.36917185,0.0,1.0
2021-06-23,264.22,266.61,263.525,266.0,1330564,232.573978867523,234.67772502411,231.96222004793,234.140785628496,1511612.01176445,0.0,1.0
2021-06-24,264.15,266.15,262.335,265.54,910646,232.512362871305,234.272819906106,230.914748112223,233.735880510492,1034556.34758287,0.0,1.0
2021-06-25,266.54,267.46,263.81,264.41,1882674,234.616109027892,235.4259192639,232.213085175389,232.741222285829,2138846.85940446,0.0,1.0
2021-06-28,271.79,272.0,268.37,268.37,1808670,239.237308744244,239.422156732898,236.226927214735,236.226927214735,2054773.23700176,0.0,1.0
2021-06-29,272.79,273.78,270.26,271.41,1624146,240.117537261644,240.98896349387,237.890559112621,238.902821907632,1845141.31034598,0.0,1.0
2021-06-30,270.14,274.81,270.03,272.97,1857973,237.784931690533,241.895598866793,237.688106553619,240.275978394776,2110784.82833899,0.0,1.0
2021-07-01,270.33,271.74,267.6519,268.63,1537005,237.952175108839,239.193297318374,235.594835116389,236.455786629259,1746143.15443829,0.0,1.0
2021-07-02,272.87,273.5,271.3,271.3,1207859,240.187955543036,240.742499508998,238.805996770718,238.805996770718,1372210.7113358,0.0,1.0
2021-07-06,275.73,275.88,271.57,272.87,1742700,242.705409102801,242.837443380411,239.043658470416,240.187955543036,1979826.7899191,0.0,1.0
2021-07-07,278.17,279.66,274.01,275.25,1732328,244.853166685258,246.164707176185,241.191416052873,242.282899414449,1968043.48615767,0.0,1.0
2021-07-08,277.92,280.2099,276.12,277.95,1179565,244.633109555908,246.648744837903,243.048698224587,244.65951641143,1340066.78570662,0.0,1.0
2021-07-09,278.45,278.76,275.32,277.67,1151760,245.09963067013,245.372501510524,242.344515410667,244.413052426558,1308478.39763426,0.0,1.0
2021-07-12,279.99,280.65,277.74,279.17,1323719,246.455182586927,247.036133408411,244.474668422776,245.733395202658,1503835.62203759,0.0,1.0
2021-07-13,278.53,281.62,277.64,278.14,1228229,245.170048951522,247.889955070289,244.386645571036,244.826759829736,1395352.42919352,0.0,1.0
2021-07-14,281.37,282.42,277.01,278.0,1198062,247.669897940939,248.59413788421,243.832101605074,244.7035278373,1361080.6470328,0.0,1.0
2021-07-15,281.28,283.22,279.03,282.1,1082462,247.590677374373,249.29832069813,245.610163210222,248.312464758642,1229751.11417307,0.0,1.0
2021-07-16,282.46,284.11,281.14,282.24,2100759,248.629347024906,250.081724078616,247.467445381937,248.435696751078,2386606.38512862,0.0,1.0
2021-07-19,280.89,284.6499,278.56,282.9,2166943,247.247388252587,250.556959455161,245.196455807044,249.016647572562,2461795.95089669,0.0,1.0
2021-07-20,283.0,284.44,279.69,283.11,1502643,249.104670424302,250.372199489358,246.191114031707,249.201495561216,1707105.56440259,0.0,1.0
2021-07-21,280.26,283.135,279.93,282.68,1166995,246.692844286625,249.223501274151,246.402368875883,248.822997298734,1325786.40311105,0.0,1.0
2021-07-22,281.6,282.12,276.89,279.7,1152328,247.872350499941,248.330069328989,243.726474182986,246.199916316881,1309123.68461232,0.0,1.0
2021-07-23,285.26,285.74,280.73,282.25,1144241,251.093986873627,251.516496561979,247.106551689803,248.444499036252,1299936.29765526,0.0,1.0
2021-07-26,284.61,284.93,282.494,283.37,1174401,250.521838337316,250.803511462885,248.659274794497,249.43035497574,1334200.12733562,0.0,1.0
2021-07-27,286.88,287.5,284.03,285.01,1229223,252.519957071815,253.065698752603,250.011305797224,250.873929744277,1396481.68140513,0.0,1.0
2021-07-28,284.98,287.3,283.75,286.94,1636048,250.847522888755,252.889653049123,249.764841812352,252.572770782859,1858662.79910114,0.0,1.0
2021-07-29,283.0,289.5121,282.26,286.0,1697516,249.104670424302,254.836806552465,248.453301321426,251.745355976503,1928494.66524147,0.0,1.0
2021-07-30,282.8,286.635,282.73,284.69,1762184,248.928624720822,252.304301085052,248.867008724604,250.592256618708,2001961.95097652,0.0,1.0
2021-08-02,283.62,286.13,283.17,283.5,1219283,249.65041210509,251.859785683765,249.25430927226,249.544784683002,1385189.15928899,0.0,1.0
2021-08-03,284.35,285.82,282.81,283.7,1000032,250.292978922792,251.586914843371,248.937427005996,249.720830386482,1136104.97755,0.0,1.0
2021-08-04,284.87,285.76,281.71,284.79,1315122,250.75069775184,251.534101132327,247.969175636855,250.680279470448,1494068.84008262,0.0,1.0
2021-08-05,282.76,286.72,281.13,286.43,1307753,248.893415580126,252.379120509031,247.458643096763,252.123854238985,1485697.15039712,0.0,1.0
2021-08-06,282.12,283.44,281.01,281.4,1460140,248.330069328989,249.491970971958,247.353015674675,247.696304796461,1658819.23970418,0.0,1.0
2021-08-09,280.06,282.42,278.95,282.0,1093340,246.516798583145,248.59413788421,245.53974492883,248.224441906901,1242109.26865791,0.0,1.0
2021-08-10,275.3,281.98,275.0,281.55,1293233,242.326910840319,248.206837336553,242.062842285099,247.828339074071,1469201.43398602,0.0,1.0
2021-08-11,277.22,277.695,275.37,276.41,871555,244.016949593728,244.435058139493,242.388526836537,243.303964494633,990146.289027335,0.0,1.0
2021-08-12,280.05,280.475,276.15,278.0,874399,246.507996297971,246.882093417866,243.075105080109,244.7035278373,993377.268192154,0.0,1.0
2021-08-13,282.92,282.95,279.205,280.43,806923,249.03425214291,249.060658998432,245.764203200767,246.842483134583,916719.901762716,0.0,1.0
2021-08-16,283.2,284.56,281.77,282.92,1068100,249.280716127782,250.477826911446,248.021989347899,249.03425214291,1213434.89660446,0.0,1.0
2021-08-17,286.53,286.73,281.14,281.14,922491,252.211877090725,252.387922794205,247.467445381937,247.467445381937,1048013.0804265,0.0,1.0
2021-08-18,283.38,287.285,283.33,285.96,1146165,249.439157260914,252.876449621362,249.395145835044,251.710146835807,1302122.09368659,0.0,1.0
2021-08-19,289.14,289.73,281.59,281.59,1203217,254.50927352114,255.028608346406,247.863548214767,247.863548214767,1366937.08078619,0.0,1.0
2021-08-20,290.82,291.82,287.75,289.4,1712846,255.988057430373,256.868285947773,253.285755881954,254.738132935664,1945910.59723748,0.0,1.0
2021-08-23,288.51,290.335,287.31,289.38,1071401,253.954729555178,255.561146599433,252.898455334297,254.720528365316,1217185.05913015,0.0,1.0
2021-08-24,284.6,289.81,283.39,289.49,977960,250.513036052142,255.099026627798,249.447959546088,254.81735350223,1111029.67089533,0.0,1.0
2021-08-25,282.9,284.69,281.72,284.65,973412,249.016647572562,250.592256618708,247.977977922029,250.557047478012,1105862.83079631,0.0,1.0
2021-08-26,283.18,284.87,281.72,282.22,960962,249.263111557434,250.75069775184,247.977977922029,248.41809218073,1091718.77643555,0.0,1.0
2021-08-27,285.5,285.81,282.205,284.82,882387,251.305241717803,251.578112558197,248.404888752969,250.70668632597,1002452.18435551,0.0,1.0
2021-08-30,291.68,291.77,285.22,285.5,1632626,256.745053955337,256.824274521903,251.058777732931,251.305241717803,1854775.17227202,0.0,1.0
2021-08-31,292.17,292.73,288.795,289.83,2327071,257.176365928863,257.669293898607,254.205594682637,255.116631198146,2643712.34741713,0.0,1.0
2021-09-01,297.96,298.4399,291.99,292.85,1658529,262.272889044611,262.695310710112,257.017924795731,257.774921320695,1884202.75782276,0.0,1.0
2021-09-02,300.89,300.98,295.69,298.1,1796038,264.851958600594,264.93117916716,260.274770310112,262.396121037047,2040422.41815156,0.0,1.0
2021-09-03,302.01,302.3,297.17,300.05,1645280,265.837814540083,266.093080810129,261.577508515865,264.112566645978,1869150.98463194,0.0,1.0
2021-09-07,299.22,301.94,295.1,300.5,1535395,263.381976976536,265.776198543865,259.755435484846,264.508669478808,1744314.08395468,0.0,1.0
2021-09-08,303.62,303.72,298.37,298.66,1512682,267.254982453097,267.343005304837,262.633782736745,262.889049006791,1718510.55731245,0.0,1.0
2021-09-09,296.82,303.71,296.69,302.5,1243084,261.269428534775,267.334203019663,261.154998827513,266.269126513609,1412228.72859344,0.0,1.0
2021-09-10,293.88,297.155,290.06,296.49,1488665,258.681556693618,261.564305088104,255.319083757148,260.978953124033,1691225.59718535,0.0,1.0
2021-09-13,294.61,298.42,293.18,296.51,1270086,259.32412351132,262.677794162615,258.065396731437,260.996557694381,1442904.85356125,0.0,1.0
2021-09-14,296.4,297.79,294.81,295.29,1109712,260.899732557467,262.123250196653,259.5001692148,259.922678903152,1260708.98415946,0.0,1.0
2021-09-15,297.26,297.83,294.25,296.62,1044162,261.656729082431,262.158459337349,259.007241245056,261.093382831295,1186239.68589861,0.0,1.0
2021-09-16,297.14,298.0,292.84,296.79,906556,261.551101660343,262.308098185307,257.766119035521,261.243021679253,1029909.82691335,0.0,1.0
2021-09-17,293.75,297.55,293.57,293.84,2995194,258.567126986356,261.911995352477,258.408685853224,258.646347552922,3402745.92425829,0.0,1.0
2021-09-20,291.19,294.15,287.61,291.54,2374735,256.313741981811,258.919218393316,253.162523889517,256.621821962901,2697861.92228067,0.0,1.0
2021-09-21,291.87,294.22,290.67,292.25,1161580,256.912297373643,258.980834389534,255.856023152763,257.246784210255,1319634.59151559,0.0,1.0
2021-09-22,293.55,294.92,290.19,292.1,1172896,258.391081282876,259.596994351714,255.43351346441,257.114749932645,1332490.34405747,0.0,1.0
2021-09-23,288.0,293.5,285.43,293.5,1634089,253.505813011304,258.347069857006,251.243625721585,258.347069857006,1856437.24066799,0.0,1.0
2021-09-24,282.18,288.425,281.3571,287.89,2318706,248.382883040034,253.879910131199,247.658542993065,253.40898787439,2634209.13338276,0.0,1.0
2021-09-27,274.1,281.85,273.67,280.91,1776671,242.423735977233,249.27811012471,242.04342876647,248.446740873275,2008819.47115003,1.31,1.0
2021-09-28,268.75,271.99,266.77,270.8,2314825,237.692006727039,240.557577338371,235.94082468678,239.505099243468,2617291.2893298,0.0,1.0
2021-09-29,270.01,271.3875,268.1901,269.9,1448475,238.806395298113,240.024705025616,237.19681136121,238.709107406987,1637739.78607972,0.0,1.0
2021-09-30,265.41,272.37,265.27,271.37,2090777,234.73799257832,240.893662780441,234.614171625978,240.009227406573,2363968.08831384,0.0,1.0
2021-10-01,266.61,269.0162,265.0872,267.01,1784730,235.799315026961,237.927443423563,234.452496839635,236.153089176509,2017931.49927342,0.0,1.0
2021-10-04,265.23,267.38,262.15,265.91,1387676,234.578794211023,236.48033026484,231.85473325951,235.180210265254,1568996.49313103,0.0,1.0
2021-10-05,264.55,266.92,262.31,265.4,1649207,233.977378156793,236.07348999286,231.996242919329,234.729148224581,1864700.40517177,0.0,1.0
2021-10-06,267.96,268.45,261.1101,263.38,1421116,236.993302781683,237.426676114879,230.935008914224,232.942588769368,1606805.92611848,0.0,1.0
2021-10-07,266.11,271.78,265.61,269.2,1185130,235.357097340027,240.371845909859,234.914879653093,238.09000264528,1339984.84797919,0.0,1.0
2021-10-08,262.08,266.135,261.41,266.08,1064294,231.792822783339,235.379208224374,231.200251082848,235.330564278811,1203359.82870669,0.0,1.0
2021-10-11,261.6,263.47,260.5227,261.92,1074783,231.368293803882,233.022187953016,230.415491575614,231.65131312352,1215219.3724449,0.0,1.0
2021-10-12,264.55,265.89,261.57,262.77,1352670,233.977378156793,235.162521557776,231.341760742666,232.403083191308,1529416.43896958,0.0,1.0
2021-10-13,264.18,264.39,259.32,263.3,1646662,233.650137068462,233.835868496974,229.351781151463,232.871833939458,1861822.86309781,0.0,1.0
2021-10-14,267.87,268.39,265.07,265.45,1370049,236.913703598035,237.373609992446,234.437284551205,234.773369993274,1549066.2636074,0.0,1.0
2021-10-15,269.33,271.38,267.08,269.79,3091326,238.204979243882,240.018071760312,236.214999652679,238.611819515862,3495253.68538821,0.0,1.0
2021-10-18,268.0,270.25,266.93,268.44,1354372,237.028680196638,239.018659787841,236.082334346599,237.41783176114,1531340.83056481,0.0,1.0
2021-10-19,272.9,277.46,269.04,269.72,1816952,241.362413528591,245.39543883343,237.948492985461,238.549909039691,2054363.78245888,0.0,1.0
2021-10-20,276.04,276.875,274.1,274.1,1109764,244.139540602537,244.878044139717,242.423735977233,242.423735977233,1254771.15998479,0.0,1.0
2021-10-21,279.04,279.38,273.28,275.79,1269131,246.792846724141,247.093554751256,241.698498970661,243.91843175907,1434961.82705752,0.0,1.0
2021-10-22,284.45,285.31,279.0,279.78,1496558,251.577642096767,252.338256518294,246.757469309187,247.447328900804,1692105.5446424,0.0,1.0
2021-10-25,284.58,285.68,280.62,284.5,1194663,251.69261869537,252.665497606625,248.190254614853,251.621863865461,1350763.47610926,0.0,1.0
2021-10-26,286.94,289.56,285.4,286.0,1742322,253.779886177699,256.097106857233,252.417855701942,252.948516926263,1969982.26380296,0.0,1.0
2021-10-27,285.42,291.17,285.31,288.22,1280336,252.435544409419,257.521047809161,252.338256518294,254.91196345625,1447630.92683696,0.0,1.0
2021-10-28,286.01,289.99,282.85,285.5,1391588,252.957361280002,256.477414067996,250.162545498579,252.506299239329,1573419.65407142,0.0,1.0
2021-10-29,281.97,284.93,279.64,284.23,2532004,249.384242369575,252.002171076224,247.323507948462,251.383066314516,2862847.95340823,0.0,1.0
2021-11-01,282.1,283.16,276.41,282.86,1439345,249.499218968178,250.436720464478,244.466781690868,250.171389852317,1627416.81588906,0.0,1.0
2021-11-02,282.65,285.29,279.51,282.81,1529817,249.985658423805,252.320567810817,247.208531349859,250.127168083624,1729710.32728982,0.0,1.0
2021-11-03,280.6,285.42,276.465,283.72,1133581,248.172565907375,252.435544409419,244.515425636431,250.932004273844,1281700.2050046,0.0,1.0
2021-11-04,278.95,283.45,277.64,281.8,1381144,246.713247540493,250.693206722899,245.554637200726,249.233888356017,1561610.99025202,0.0,1.0
2021-11-05,277.83,281.44,276.7,280.94,1213952,245.722679921761,248.915491621425,244.72326794929,248.473273934491,1372572.87063363,0.0,1.0
2021-11-08,278.76,279.22,273.43,278.25,1014052,246.545204819458,246.952045091438,241.831164276741,246.094142778785,1146552.96470682,0.0,1.0
2021-11-09,279.92,281.61,278.8001,279.89,765960,247.571149853145,249.065845634982,246.58067067795,247.544616791929,866044.05774737,0.0,1.0
2021-11-10,275.88,281.48,275.56,278.63,925317,243.998030942718,248.950869036379,243.71501162308,246.430228220855,1046223.41817148,0.0,1.0
2021-11-11,272.48,276.7,270.37,276.13,1221771,240.990950671567,244.72326794929,239.124792032705,244.219139786185,1381413.53919012,0.0,1.0
2021-11-12,272.1,275.22,271.6,274.49,982138,240.654865229497,243.414303595965,240.212647542563,242.768665773042,1110468.92629888,0.0,1.0
2021-11-15,260.5,268.535,259.14,267.33,3467573,230.395414892628,237.501853121657,229.192582784167,236.436108496146,3920662.94774559,0.0,1.0
2021-11-16,259.04,262.33,258.63,262.13,2783241,229.10413924678,232.013931626806,228.741520743494,231.837044552032,3146912.80135888,0.0,1.0
2021-11-17,257.53,260.4,254.7,259.1,3451709,227.768641832239,230.306971355241,225.265689724193,229.157205369212,3902726.08037381,0.0,1.0
2021-11-18,258.96,259.77,253.4,257.6,2436834,229.033384416871,229.749777069704,224.115923738164,227.83055230841,2755242.5784855,0.0,1.0
2021-11-19,260.98,264.29,259.61,260.9,2036752,230.819943872084,233.747424959588,229.608267409885,230.749189042175,2302883.91914078,0.0,1.0
2021-11-22,257.63,261.06,256.63,260.0,1835349,227.857085369626,230.890698701994,226.972649995758,229.953197205694,2075164.62392629,0.0,1.0
2021-11-23,262.0,262.21,256.75,258.26,2071114,231.72206795343,231.907799381942,227.078782240622,228.414279655163,2341735.82513106,0.0,1.0
2021-11-24,265.48,266.01,260.5,262.88,1321092,234.79990305449,235.268653802641,230.395414892628,232.500371082434,1493712.30395529,0.0,1.0
2021-11-26,262.87,267.5,262.27,266.58,1161752,232.491526728695,236.586462509704,231.960865504374,235.772781965745,1313552.16483383,0.0,1.0
2021-11-29,266.94,269.31,261.49,264.13,1842963,236.091178700338,238.187290536405,231.271005912757,233.605915299769,2083773.50618605,0.0,1.0
2021-11-30,262.48,268.15,262.36,264.16,2759474,232.146596932886,237.161345502718,232.040464688022,233.632448360985,3120040.28958218,0.0,1.0
2021-12-01,258.95,267.54,258.51,263.98,2629364,229.024540063132,236.621839924659,228.63538849863,233.473249993688,2972929.48437889,0.0,1.0
2021-12-02,266.24,267.74,259.27,259.73,1902620,235.47207393863,236.798726999432,229.30755938277,229.714399654749,2151225.57986227,0.0,1.0
2021-12-03,266.96,269.23,263.46,265.72,1804005,236.108867407815,238.116535706496,233.013343599277,235.012167544219,2039725.06448972,0.0,1.0
2021-12-06,269.57,272.9,267.34,268.53,1864992,238.417243733611,241.362413528591,236.444952849885,237.497430944788,2108680.92243248,0.0,1.0
2021-12-07,276.81,277.32,271.25,271.25,2133034,244.820555840415,245.271617881088,239.903095161709,239.903095161709,2411746.59339013,0.0,1.0
2021-12-08,275.85,277.92,273.54,276.39,1327825,243.971497881502,245.802279105409,241.928452167867,244.449092983391,1501325.07047157,0.0,1.0
2021-12-09,271.06,276.99,270.93,275.88,1116096,239.735052440674,244.979754207712,239.620075842071,243.998030942718,1261930.52989139,0.0,1.0
2021-12-10,272.57,274.175,269.45,270.91,1352392,241.070549855215,242.490068630273,238.311111488747,239.602387134594,1529102.11413792,0.0,1.0
2021-12-13,276.02,277.33,270.35,272.0,1836423,244.12185189506,245.280462234827,239.107103325228,240.56642169211,2076378.95798814,0.0,1.0
2021-12-14,273.41,278.1,271.01,274.47,2225072,241.813475569264,245.961477472705,239.690830671981,242.750977065564,2515810.72596488,0.0,1.0
2021-12-15,274.35,276.19,271.12,274.16,1932577,242.6448448207,244.272205908617,239.788118563106,242.476802099665,2185096.90713515,0.0,1.0
2021-12-16,279.47,279.67,274.715,274.8,1791520,247.173153934905,247.350041009678,242.967663732162,243.042840738941,2025608.71368683,0.0,1.0
2021-12-17,278.86,283.75,277.82,279.25,3248735,246.633648356845,250.95853733506,245.713835568022,246.978578152654,3673230.510661,0.0,1.0
2021-12-20,278.46,279.535,275.01,275.85,1551152,246.279874207298,247.230642234206,243.228572167453,243.971497881502,1753833.06212197,0.0,1.0
2021-12-21,277.85,282.04,276.58,280.3,1382015,245.740368629238,249.446152845745,244.617135704426,247.907235295215,1562595.79934688,0.0,1.0
2021-12-22,281.25,281.34,277.705,278.95,914341,248.74744890039,248.827048084038,245.612125500027,246.713247540493,1033813.24064545,0.0,1.0
2021-12-23,278.74,280.46,276.4614,280.0,1016008,247.756881281657,249.285696076105,245.731557217338,248.876827003172,1143064.39625404,1.39,1.0
2021-12-27,285.76,285.91,278.46,280.06,1235254,253.996578872951,254.12990574456,247.508004454654,248.930157751815,1389728.10030077,0.0,1.0
2021-12-28,288.49,288.94,284.72,285.76,1065659,256.423127936232,256.823108551059,253.072179229797,253.996578872951,1198924.47839749,0.0,1.0
2021-12-29,288.88,289.5,286.8,286.8,1430584,256.769777802415,257.320862205065,254.920978516106,254.920978516106,1609485.00036484,0.0,1.0
2021-12-30,291.14,291.99,287.41,289.61,1370264,258.778569334655,259.534088273772,255.463174460649,257.418635244245,1541621.71151077,0.0,1.0
2021-12-31,292.5,294.4,289.94,291.4,1203820,259.987399637242,261.67620667762,257.711954361784,259.009669245444,1354363.13641086,0.0,1.0
2022-01-03,286.38,292.545,280.2843,292.37,1598003,254.547663275601,260.027397698725,249.129525867161,259.871849681848,1797840.5036251,0.0,1.0
2022-01-04,282.77,288.25,282.4558,287.19,1813438,251.338929898882,256.209804941658,251.059654545152,255.267628382289,2040216.62488299,0.0,1.0
2022-01-05,264.57,279.44,262.227,278.97,4486313,235.161936143675,248.379073349165,233.079370409145,247.961315818124,5047346.73423008,0.0,1.0
2022-01-06,264.89,265.38,256.77,263.91,2473075,235.446366803108,235.881901250363,228.228938820016,234.575297908597,2782344.2155632,0.0,1.0
2022-01-07,266.58,269.24,261.0,264.03,2244354,236.948516223234,239.312846079764,231.988756599385,234.681959405884,2525020.61990686,0.0,1.0
2022-01-10,264.41,267.35,258.61,267.35,2113599,235.019720813959,237.632927497493,229.864415111751,237.632927497493,2377914.1156941,0.0,1.0
2022-01-11,260.49,261.61,256.1,259.41,1876809,231.535445235915,232.530952543928,227.63341212683,230.575491760331,2111512.45508809,0.0,1.0
2022-01-12,259.39,264.5,258.85,259.88,1876905,230.557714844117,235.099716936925,230.077738106325,230.993249291372,2111620.46032234,0.0,1.0
2022-01-13,255.44,260.23,255.06,260.0,1728049,227.046773891751,231.304345325126,226.709012483675,231.099910788659,1944149.34418074,0.0,1.0
2022-01-14,250.62,254.2,246.085,253.64,2549879,222.762537084053,225.944605086451,218.731621332413,225.446851432445,2868752.90318171,0.0,1.0
2022-01-18,250.23,250.9684,247.78,248.63,2523492,222.41588721787,223.07221096451,220.238214981592,220.993733920709,2839066.08947162,0.0,1.0
2022-01-19,249.0,253.26,248.08,251.212,2191093,221.322606870678,225.109090024369,220.50486872481,223.288733804003,2465099.09093377,0.0,1.0
2022-01-20,245.94,252.855,245.54,249.89,2120932,218.602738689857,224.749107471025,218.247200365567,222.113679642223,2386164.14051451,0.0,1.0
2022-01-21,244.76,250.78,243.76,249.73,3504960,217.553900633201,222.904752413769,216.665054822475,221.971464312507,3943271.10248594,0.0,1.0
2022-01-24,248.4,249.33,239.0001,241.31,2708795,220.789299384242,221.615925988217,212.434237648003,214.487382586198,3047542.06782914,0.0,1.0
2022-01-25,250.53,252.4,245.39,245.79,2065760,222.682540961088,224.344682627145,218.113873493958,218.469411818248,2324092.63234712,0.0,1.0
2022-01-26,242.6,254.37,240.399,250.63,2325038,215.633993682034,226.095708874274,213.677644052627,222.77142554216,2615794.51907631,0.0,1.0
2022-01-27,236.43,245.05,235.22,241.55,2722376,210.149815029857,217.811665918312,209.074311598879,214.700705580772,3062821.43331201,0.0,1.0
2022-01-28,246.77,246.85,233.67,237.57,2106710,219.34048071276,219.411588377618,207.696600592254,211.163099254084,2370163.6150821,0.0,1.0
2022-01-31,251.5,251.68,244.98,245.91,2664999,223.544721397492,223.704713643422,217.749446711561,218.576073315536,2998269.17992043,0.0,1.0
2022-02-01,250.15,252.45,247.59,251.07,1665909,222.344779553012,224.389124917681,220.069334277555,223.16251769888,1874238.45609401,0.0,1.0
2022-02-02,252.34,254.47,251.55,251.88,1446026,224.291351878501,226.184593455347,223.589163688028,223.882482805567,1626858.09231584,0.0,1.0
2022-02-03,250.7,252.69,249.86,250.9,1367343,222.833644748911,224.602447912255,222.087014267902,223.011413911056,1538335.4272478,0.0,1.0
2022-02-04,246.43,250.0,245.0453,248.16,1275922,219.038273137113,222.211452681403,217.807488343001,220.575976389668,1435481.81766013,0.0,1.0
2022-02-07,246.26,248.36,244.5,245.77,1171570,218.88716934929,220.753745551813,217.322800722412,218.451634902034,1318080.12802983,0.0,1.0
2022-02-08,245.32,247.33,243.07,245.59,1303881,218.051654287207,219.838234366766,216.051751213075,218.291642656103,1466937.21708107,0.0,1.0
2022-02-09,249.89,250.46,246.73,248.15,1824658,222.113679642223,222.620321754337,219.304926880331,220.567087931561,2052839.73663603,0.0,1.0
2022-02-10,242.51,249.46,241.18,246.63,1453093,215.553997559068,221.731475943611,214.371832630803,219.216042299258,1634808.85263302,0.0,1.0
2022-02-11,236.9,244.95,235.49,242.96,2379643,210.567572560898,217.722781337239,209.314299967775,215.953978173895,2677228.1213289,0.0,1.0
2022-02-14,234.29,238.56,232.75,237.9,1810113,208.247684994904,212.043056606702,206.878862446386,211.456418371623,2036475.81859255,0.0,1.0
2022-02-15,233.39,237.15,232.275,237.06,1696356,207.447723765251,210.789784013579,206.456660686292,210.709787890614,1908492.99116927,0.0,1.0
2022-02-16,232.33,233.75,229.75,233.4,1275667,206.505547205882,207.767708257112,204.21232501421,207.456612223358,1435194.92875666,0.0,1.0
2022-02-17,228.67,232.51,227.76,232.01,1721132,203.252371538626,206.665539451812,202.443521850866,206.22111654645,1936367.34204209,0.0,1.0
2022-02-18,228.44,231.3,226.71,228.82,2705423,203.047937002159,205.590036020834,201.510233749604,203.385698410235,3043748.38397609,0.0,1.0
2022-02-22,228.37,230.9,224.53,228.24,2218017,202.985717795408,205.234497696544,199.572549882222,202.870167840014,2495390.05892295,0.0,1.0
2022-02-23,227.45,231.45,226.7306,229.89,1934035,202.167979649541,205.723362892443,201.528543973305,204.336763427711,2175894.82524662,0.0,1.0
2022-02-24,231.75,232.62,220.0,221.81,2699757,205.990016635661,206.763312490992,195.546078359635,197.154889277048,3037373.82504626,0.0,1.0
2022-02-25,233.66,234.45,226.79,231.7,2309531,207.687712134147,208.38990032462,201.581341414462,205.945574345125,2598348.29858128,0.0,1.0
2022-02-28,226.87,231.395,223.395,231.15,3690443,201.65244907932,205.674476372853,198.563709887048,205.456709149226,4151949.59065767,0.0,1.0
2022-03-01,228.55,230.915,226.68,228.0,2467253,203.145710041339,205.247830383705,201.483568375282,202.65684484544,2775794.14812772,0.0,1.0
2022-03-02,231.0,232.77,227.74,228.31,2160356,205.323382277617,206.896639362601,202.425744934651,202.932387046765,2430518.29004671,0.0,1.0
2022-03-03,235.24,236.8,231.52,233.48,2702699,209.092088515093,210.478687979825,205.785582099194,207.527719888216,3040683.73545423,0.0,1.0
2022-03-04,238.28,239.23,233.97,233.97,2396600,211.794179779699,212.638583299888,207.963254335472,207.963254335472,2696305.67088292,0.0,1.0
2022-03-07,232.02,237.865,231.03,237.12,1499174,206.230005004557,211.425308768248,205.350047651938,210.763118639257,1686652.49012778,0.0,1.0
2022-03-08,227.97,236.65,227.51,232.52,2058048,202.630179471118,210.345361108216,202.221310398184,206.67442790992,2315416.21186233,0.0,1.0
2022-03-09,233.11,236.47,231.25,231.65,1481262,207.198846938248,210.185368862286,205.545593730298,205.901132054588,1666500.51350387,0.0,1.0
2022-03-10,232.8,233.48,227.1,230.93,1300343,206.923304736923,207.527719888216,201.856883615787,205.261163070866,1462956.77417713,0.0,1.0
2022-03-11,234.84,238.03,234.68,235.31,1889183,208.736550190803,211.571968327018,208.594334861087,209.154307721844,2125433.87976117,0.0,1.0
2022-03-14,234.93,237.16,232.45,235.97,1652426,208.816546313768,210.798672471686,206.612208703169,209.740945956923,1859069.34595443,0.0,1.0
2022-03-15,236.21,238.36,234.08,236.63,1422307,209.954268951497,211.865287444557,208.061027374652,210.327584192002,1600172.9240743,0.0,1.0
2022-03-16,239.63,240.42,235.67,237.82,1902024,212.994121624179,213.696309814652,209.474292213705,211.385310706765,2139880.70489669,0.0,1.0
2022-03-17,245.14,245.24,238.49,238.49,1876346,217.891662041277,217.980546622349,211.980837399951,211.980837399951,2110991.55484373,0.0,1.0
2022-03-18,242.53,248.46,241.8,247.17,3625023,215.571774475283,220.842630132886,214.922917033453,219.69601903705,4078348.52373405,0.0,1.0
2022-03-21,241.64,245.0,240.03,241.81,1448653,214.780701703737,217.767223627775,213.349659948469,214.931805491561,1629813.61054893,0.0,1.0
2022-03-22,239.67,243.29,239.11,242.23,1904688,213.029675456608,216.247297291434,212.531921802601,215.305120732065,2142877.85014714,0.0,1.0
2022-03-23,234.0,240.22,233.71,239.07,1968581,207.989919709793,213.518540652507,207.732154424683,212.496367970172,2214760.95881348,0.0,1.0
2022-03-24,235.49,235.56,230.67,233.6,2081191,209.314299967775,209.376519174525,205.030063160077,207.634381385503,2341453.34869836,0.0,1.0
2022-03-25,240.69,241.325,236.54,237.42,1528911,213.936298183548,214.500715273359,210.247588069037,211.029772382475,1720108.23649139,0.0,1.0
2022-03-28,245.03,245.19,241.0,241.75,1382794,217.793889002097,217.936104331813,214.211840384873,214.878474742917,1555718.64468951,0.0,1.0
2022-03-29,250.55,251.23,247.265,247.64,1917462,222.700317877302,223.304733028596,219.780459389069,220.113776568091,2157249.29662961,0.0,1.0
2022-03-30,250.87,250.92,247.37,249.15,1385431,222.984748536735,223.029190827271,219.873788199195,221.455933742287,1558685.41346783,0.0,1.0
2022-03-31,251.22,254.07,250.695,251.91,3315586,223.295844570489,225.829055131057,222.829200519858,223.909148179889,3730215.02716348,0.0,1.0
2022-04-01,256.95,257.385,250.1,251.22,1636310,228.388931065946,228.775578993612,222.300337262476,223.295844570489,1840937.96725463,0.0,1.0
2022-04-04,257.83,259.37,256.13,256.98,1989813,229.171115379385,230.539937927902,227.660077501151,228.415596440268,2238648.11645521,0.0,1.0
2022-04-05,262.92,265.355,257.04,257.55,1955429,233.695340555978,235.859680105095,228.468927188912,228.922238552382,2199964.24172116,0.0,1.0
2022-04-06,268.62,269.14,260.51,261.19,2749739,238.761761677114,239.223961498692,231.553222152129,232.157637303423,3093606.30023698,0.0,1.0
2022-04-07,265.73,267.85,264.02,265.96,1752353,236.192997284117,238.077350402856,234.673070947776,236.397431820584,1971492.6693185,0.0,1.0
2022-04-08,266.41,268.49,264.03,266.16,1559108,236.797412435411,238.64621172172,234.681959405884,236.575200982729,1754081.50793579,0.0,1.0
2022-04-11,263.31,267.74,262.59,266.59,2158648,234.041990422161,237.979577363676,233.402021438439,236.957404681341,2428596.69692067,0.0,1.0
2022-04-12,257.18,260.15,255.63,258.88,1518083,229.837749737429,232.491992356296,228.452538943071,231.357013189306,1698679.11770814,1.4,1.0
2022-04-13,257.16,258.23,254.94,258.07,1317790,229.81987604976,230.776118340059,227.835896718486,230.633128838706,1474558.60748365,0.0,1.0
2022-04-14,255.54,258.345,255.0,257.94,2312312,228.37210734856,230.878892044156,227.889517781493,230.516949868856,2587392.19662294,0.0,1.0
2022-04-18,253.91,257.38,252.15,254.14,1072713,226.915401803525,230.01648661412,225.342517288641,227.12094921172,1200326.44617854,0.0,1.0
2022-04-19,258.77,259.55,254.78,254.85,1308493,231.258707907125,231.955781726222,227.692907217133,227.755465123975,1464155.6059631,0.0,1.0
2022-04-20,267.59,267.95,259.14,259.75,1768266,239.141004169215,239.462730547259,231.589371129004,232.134518602913,1978624.70546953,0.0,1.0
2022-04-21,266.75,271.5269,266.16,268.89,1712477,238.390309287111,242.659350218446,237.863035500871,240.302793867709,1916198.86360329,0.0,1.0
2022-04-22,261.9,267.13,261.85,267.13,1664695,234.055940027345,238.729909352825,234.011255808172,238.729909352825,1862732.56063941,0.0,1.0
2022-04-25,259.52,262.9997,255.11,262.1,1656756,231.928971194718,235.038724743833,227.987823063673,234.234676904037,1853849.11123942,0.0,1.0
2022-04-26,254.82,261.21,254.44,258.83,1877979,227.728654592471,233.43929780276,227.389054526757,231.312328970133,2101389.52270358,0.0,1.0
2022-04-27,252.85,258.0,251.55,256.01,2049618,225.968096357061,230.570570931864,224.806306658567,228.792139008785,2293447.25939143,0.0,1.0
2022-04-28,252.18,253.86,245.21,252.62,2417451,225.369327820145,226.870717584352,219.140347667451,225.762548948866,2705038.87586032,0.0,1.0
2022-04-29,241.02,251.3128,240.68,250.31,2151909,215.395810100767,224.594324722811,215.091957410391,223.698138023081,2407907.13123604,0.0,1.0
2022-05-02,236.95,245.275,232.73,241.38,2127652,211.758514660097,219.198437152375,207.987166561909,215.717536478811,2380764.4391973,0.0,1.0
2022-05-03,241.01,243.0,235.32,236.95,1367134,215.386873256932,217.165305180011,210.301809115063,211.758514660097,1529772.73107518,0.0,1.0
2022-05-04,245.64,246.04,238.67,240.63,1094286,219.524631952337,219.88210570572,213.295651799643,215.047273191218,1224465.84080078,0.0,1.0
2022-05-05,241.48,246.47,239.7,244.98,1375959,215.806904917157,220.266389990606,214.216146714604,218.934800259256,1539647.58193233,0.0,1.0
2022-05-06,244.07,245.12,238.8,239.25,1843149,218.12154747031,219.05991607294,213.411830769492,213.813988742048,2062416.03201184,0.0,1.0
2022-05-09,231.09,242.13,229.96,242.13,2423354,206.52152417304,216.387799766404,205.511660819734,216.387799766404,2711644.11604273,0.0,1.0
2022-05-10,224.75,234.14,222.3327,232.63,2411709,200.855565181924,209.247261542584,198.695261921794,207.897798123564,2698613.78876437,0.0,1.0
2022-05-11,224.72,229.38,223.93,226.45,2104272,200.82875465042,204.993323877329,200.122743987489,202.3748286338,2354603.07794629,0.0,1.0
2022-05-12,225.5,226.57,222.02,224.67,2193756,201.525828469516,202.482070759815,198.415806815087,200.784070431247,2454732.38719289,0.0,1.0
2022-05-13,232.66,232.89,226.185,227.18,2229477,207.924608655067,208.130156063262,202.138002272184,203.027218233724,2494702.87415813,0.0,1.0
2022-05-16,230.22,234.89,230.03,232.61,1203104,205.744018759433,209.917524830176,205.574218726576,207.879924435895,1346229.18590823,0.0,1.0
2022-05-17,233.0,233.63,229.4,233.2,1728456,208.228461345443,208.791482507021,205.011197564998,208.407198222134,1934078.77769354,0.0,1.0
2022-05-18,230.63,233.3,229.51,232.57,1623960,206.11042935665,208.49656666048,205.109502847178,207.844177060556,1817151.59183873,0.0,1.0
2022-05-19,233.25,236.188,229.21,230.0,1825919,208.451882441307,211.077527159903,204.841397532141,205.547408195072,2043136.29487092,0.0,1.0
2022-05-20,244.28,245.17,234.305,235.45,2853943,218.309221190836,219.104600292112,209.394719465854,210.417988084912,3193457.39147946,0.0,1.0
2022-05-23,249.42,249.72,243.5399,245.59,1697449,222.902758921804,223.170864236841,217.647805378639,219.479947733164,1899383.08358276,0.0,1.0
2022-05-24,258.52,259.305,248.69,249.49,2174398,231.035286811261,231.736829052275,222.25036932188,222.965316828646,2433071.49621354,0.0,1.0
2022-05-25,260.29,261.19,252.58,256.79,2392874,232.61710816998,233.421424115091,225.726801573528,229.489212827881,2677538.1155752,0.0,1.0
2022-05-26,254.69,262.27,253.96,260.72,1487229,227.612475622622,234.386603249224,226.960086022698,233.001392454866,1664154.62497765,0.0,1.0
2022-05-27,260.96,262.56,254.83,256.52,1786270,233.215876706896,234.645771720427,227.737591436305,229.247918044348,1998770.52018138,0.0,1.0
2022-05-31,256.13,259.04,255.23,257.76,2829603,228.899381134799,231.500002690659,228.095065189688,230.356086679834,3166221.82548932,0.0,1.0
2022-06-01,252.56,256.13,250.85,256.13,1418093,225.708927885858,228.899381134799,224.180727590147,228.899381134799,1586793.98034764,0.0,1.0
2022-06-02,262.36,263.19,245.68,246.06,2781835,234.467034843735,235.208792882005,219.560379327675,219.899979393389,3112771.18801122,0.0,1.0
2022-06-03,266.73,269.5,260.75,261.82,7332223,238.372435599442,240.847941341617,233.02820298637,233.984445276669,8204488.22395041,0.0,1.0
2022-06-06,267.36,271.09,266.17,269.79,4197136,238.93545676102,242.268899511314,237.871972344706,241.10710981282,4696441.02290919,0.0,1.0
2022-06-07,266.15,266.99,259.16,266.18,2135157,237.854098657037,238.604793539141,231.607244816674,237.880909188541,2389162.25853814,0.0,1.0
2022-06-08,264.46,269.04,263.32,265.64,1550443,236.343772048995,240.436846525227,235.324971851854,237.398319621474,1734888.76912314,0.0,1.0
2022-06-09,260.2,267.73,260.02,261.17,2051225,232.536676575469,239.266119982899,232.375813386446,233.403550427422,2295245.43336621,0.0,1.0
2022-06-10,251.01,257.84,250.11,257.01,2188222,224.3237170915,230.427581430511,223.519401146389,229.685823392241,2448540.04445708,0.0,1.0
2022-06-13,240.03,247.145,238.97,245.0,2272946,214.511062561144,220.86962694944,213.56375711468,218.952673946925,2543343.0885388,0.0,1.0
2022-06-14,234.49,240.48,232.66,239.18,2584892,209.560051076793,214.9132205337,207.924608655067,213.751430835206,2892399.204741,0.0,1.0
2022-06-15,241.4,244.5,235.01,235.4,2076667,215.73541016648,218.505831755196,210.024766956191,210.373303865739,2323714.09687982,0.0,1.0
2022-06-16,234.18,236.99,232.31,234.78,1668510,210.560977586265,213.087565454646,208.879582812645,211.100462540368,1855669.91699552,1.43,1.0
2022-06-17,236.17,238.265,232.12,233.7,4291846,212.350269350706,214.233970982114,208.708745910513,210.129389622983,4773270.46920758,0.0,1.0
2022-06-21,246.85,248.54,241.89,242.0,2502006,221.953101533733,223.472650821122,217.493359246484,217.592264821403,2782660.73703022,0.0,1.0
2022-06-22,252.01,258.82,242.25,242.32,3130202,226.592672139016,232.715826368081,217.817050218946,217.879990130258,3481322.66844022,0.0,1.0
2022-06-23,258.31,259.795,252.73,253.06,2553123,232.257264157093,233.592489418498,227.240054083939,227.536770808695,2839511.62743367,0.0,1.0
2022-06-24,261.65,262.13,256.58,260.76,3131490,235.260397068265,235.691985031547,230.701749206097,234.460161053013,3482755.14583209,0.0,1.0
2022-06-27,259.33,264.09,258.14,262.23,2018918,233.174388579068,237.454302548282,232.104410086764,235.781899190564,2245383.84395704,0.0,1.0
2022-06-28,252.93,260.48,252.12,260.0,1601891,227.419882401973,234.208401407765,226.691577713934,233.776813444483,1781578.13798291,0.0,1.0
2022-06-29,253.16,253.93,247.15,250.03,1863735,227.626684967712,228.319023992144,222.222844010784,224.812371790477,2072793.67384771,0.0,1.0
2022-06-30,255.59,257.705,250.21,251.61,1938097,229.811599031828,231.71328349504,224.974217276708,226.233015502947,2155496.99978979,0.0,1.0
2022-07-01,258.4,259.035,252.44,254.53,1363377,232.338186900209,232.909141809967,226.979303022789,228.858508946247,1516309.57226723,0.0,1.0
2022-07-05,255.94,256.06,249.63,255.49,1321658,230.126298588388,230.234195579208,224.452715154408,229.721684872811,1469910.87326804,0.0,1.0
2022-07-06,258.23,260.58,256.695,257.96,1170899,232.18533282988,234.298315566782,230.805150488967,231.942564600534,1302240.95159162,0.0,1.0
2022-07-07,257.18,260.58,255.415,258.5,1089631,231.2412341602,234.298315566782,229.654249253548,232.428101059226,1211856.9665904,0.0,1.0
2022-07-08,255.01,257.88,253.72,255.32,936028,229.290096909529,231.87063327332,228.130204258208,229.568830802482,1041024.02806425,0.0,1.0
2022-07-11,257.99,258.46,252.49,255.0,1299534,231.969538848239,232.392135395619,227.024260102298,229.281105493627,1445305.18241596,0.0,1.0
2022-07-12,255.49,258.74,253.15,256.95,1650918,229.721684872811,232.643895040867,227.617693551811,231.034431594461,1836104.58914026,0.0,1.0
2022-07-13,255.92,258.21,251.17,252.41,1188505,230.108315756585,232.167349998076,225.837393203272,226.952328775084,1321821.84985332,0.0,1.0
2022-07-14,256.51,257.85,251.43,251.75,1579240,230.638809294785,231.843659025615,226.071170016716,226.358895325571,1756386.33254581,0.0,1.0
2022-07-15,257.2,260.785,255.33,259.88,1181127,231.259216992004,234.482639592767,229.577822218384,233.668916453662,1313616.24566299,0.0,1.0
2022-07-18,249.25,257.79,248.58,256.91,1608197,224.111041350143,231.789710530204,223.508616484729,230.998465930854,1788591.49390921,0.0,1.0
2022-07-19,257.16,257.27,251.5,251.61,1506361,231.223251328397,231.322156903315,226.134109928028,226.233015502947,1675332.35751376,0.0,1.0
2022-07-20,249.74,257.93,249.43,256.0,1573621,224.551620729327,231.915590352828,224.272886836374,230.180247083798,1750137.03870664,0.0,1.0
2022-07-21,255.4,255.9899,248.19,250.17,1290350,229.640762129696,230.171165753737,223.157951264562,224.938251613101,1435090.99579575,0.0,1.0
2022-07-22,259.6,260.36,255.7634,256.55,1587501,233.417156808414,234.100504416944,229.967510183564,230.674774958392,1765573.98451331,0.0,1.0
2022-07-25,257.34,259.66,255.9,259.35,1593317,231.385096814627,233.471105303824,230.090332924781,233.192371410871,1772042.37621444,0.0,1.0
2022-07-26,258.98,263.07,257.82,258.56,1579766,232.859689022508,236.537178126308,231.81668477791,232.482049554636,1756971.33495894,0.0,1.0
2022-07-27,258.28,261.238,255.375,259.52,1505440,232.230289909388,234.889950733114,229.618283589941,233.3452254812,1674308.04720483,0.0,1.0
2022-07-28,268.9,269.56,260.06,261.46,2589510,241.779173597005,242.372607046518,233.830761939893,235.089560166132,2879980.22592557,0.0,1.0
2022-07-29,270.83,273.95,267.51,270.35,1821179,243.514516866035,246.319838627369,240.529366786667,243.082928902753,2025464.0869782,0.0,1.0
2022-08-01,268.62,271.755,266.26,270.28,1323131,241.527413951757,244.346222836944,239.405439798954,243.019988991441,1471549.1024592,0.0,1.0
2022-08-02,266.63,271.18,266.03,269.1,1681063,239.738122187317,243.829216422595,239.198637233214,241.959001915039,1869631.0107067,0.0,1.0
2022-08-03,268.83,269.93,264.87,267.84,1370203,241.716233685693,242.705289434881,238.155632988616,240.826083511424,1523901.25757533,0.0,1.0
2022-08-04,271.27,271.72,268.0,269.15,1257846,243.910139165711,244.314752881288,240.969946165851,242.003958994548,1398940.9607453,0.0,1.0
2022-08-05,272.19,272.43,267.035,268.37,1156388,244.737349428668,244.953143410309,240.102274531336,241.302628554215,1286102.22532356,0.0,1.0
2022-08-08,273.0,276.875,271.33,274.75,968855,245.465654116707,248.94982777862,243.964087661121,247.039151899506,1077533.29463455,0.0,1.0
2022-08-09,276.18,277.32,270.35,273.83,1459759,248.324924373451,249.349945786246,243.082928902753,246.211941636549,1623502.92318503,0.0,1.0
2022-08-10,277.79,279.97,275.07,279.97,1351227,249.772542333626,251.732671000199,247.326877208361,251.732671000199,1502796.68382695,0.0,1.0
2022-08-11,273.95,278.92,273.27,278.92,1260462,246.319838627369,250.78857233052,245.708422346053,250.78857233052,1401850.40240455,0.0,1.0
2022-08-12,277.72,277.905,274.64,275.68,1110090,249.709602422314,249.875943616496,246.940246324587,247.875353578365,1234610.89124881,0.0,1.0
2022-08-15,281.52,282.47,278.13,278.39,1329151,253.126340464964,253.980524975627,250.078250474284,250.312027287729,1478244.3772255,0.0,1.0
2022-08-16,278.45,280.08,275.89,278.85,1183534,250.365975783139,251.831576575118,248.064173312301,250.725632419208,1316293.24339763,0.0,1.0
2022-08-17,277.46,278.98,275.44,276.85,1059047,249.47582560887,250.84252082593,247.659559596724,248.927349238865,1177842.30156508,0.0,1.0
2022-08-18,275.49,279.199,272.92,277.52,1139050,247.704516676233,251.039432834177,245.393722789493,249.52977410428,1266819.38912787,0.0,1.0
2022-08-19,274.41,277.59,273.39,274.99,2110662,246.733443758848,249.592714015592,245.816319336873,247.254945881147,2347418.94165788,0.0,1.0
2022-08-22,269.75,274.15,268.925,272.32,946886,242.543443948651,246.499666945403,241.80165213676,244.85423783539,1053099.99042512,0.0,1.0
2022-08-23,265.23,268.9,263.32,268.32,971044,238.479323961077,241.779173597005,236.761963523851,241.257671474706,1079967.83889758,0.0,1.0
2022-08-24,264.48,266.71,264.1,266.29,1372907,237.804967768449,239.810053514531,237.463293964184,239.432414046659,1526908.57036072,0.0,1.0
2022-08-25,268.24,268.46,262.31,265.75,1367408,241.185740147492,241.38355129733,235.853830517778,238.946877587966,1520792.73714812,0.0,1.0
2022-08-26,261.19,268.31,261.07,267.87,1227396,234.846791936786,241.248680058804,234.738894945966,240.853057759129,1365075.32675299,0.0,1.0
2022-08-29,259.72,262.64,258.19,259.8,1573992,233.525053799235,236.150547242534,232.149367166273,233.596985126448,1750549.65447711,0.0,1.0
2022-08-30,253.4,260.68,252.6983,259.9,1211175,227.842478949353,234.388229725799,227.21155129553,233.686899285465,1347034.7865563,0.0,1.0
2022-08-31,254.05,256.21,252.97,253.86,2005133,228.426920982965,230.369066817734,227.45584806558,228.256084080832,2230052.55447973,0.0,1.0
2022-09-01,257.64,257.75,251.62,252.94,1590489,231.654839291679,231.753744866598,226.242006918849,227.428873817875,1768897.15411492,0.0,1.0
2022-09-02,250.85,260.975,250.48,259.54,1387679,225.549667894417,234.653476494899,225.216985506054,233.363208313004,1543337.57349157,0.0,1.0
2022-09-06,254.18,256.47,251.0,252.11,1163686,228.543809389687,230.602843631179,225.684539132943,226.682586298033,1294218.85576283,0.0,1.0
2022-09-07,259.5,260.05,253.65,254.93,1095808,233.327242649397,233.821770523991,228.067264346896,229.218165582315,1218726.85234312,0.0,1.0
2022-09-08,261.67,262.0,257.26,259.66,1518728,235.278379900068,235.575096624825,231.313165487414,233.471105303824,1689086.58725376,0.0,1.0
2022-09-09,261.59,263.2118,259.67,262.49,880074,235.206448572855,236.664676403794,233.480096719726,236.015676004009,978793.562238112,0.0,1.0
2022-09-12,265.09,265.56,261.96,262.06,946188,238.353444138453,238.776040685834,235.539130961218,235.629045120235,1052323.69444724,0.0,1.0
2022-09-13,254.63,262.215,253.96,260.55,1711368,228.948423105264,235.768412066712,228.345998239849,234.271341319077,1903335.37977524,0.0,1.0
2022-09-14,251.82,255.09,249.78,251.43,2087005,226.421835236883,229.362028236743,224.587586392934,226.071170016716,2321108.29130136,0.0,1.0
2022-09-15,245.06,251.985,244.59,251.59,1561437,220.343638087327,226.570193599261,219.921041539946,226.215032671144,1736586.33642215,0.0,1.0
2022-09-16,245.89,247.65,243.97,244.43,3287522,221.089925607169,222.67241480587,219.36357375404,219.777178885519,3656289.5498744,0.0,1.0
2022-09-19,247.5,247.78,241.58,244.4,1249352,222.537543567344,222.789303212592,217.214625353531,219.750204637814,1389494.17272787,0.0,1.0
2022-09-20,237.9,245.85,237.325,245.35,2093034,213.905784301702,221.053959943562,213.388777887353,220.604389148476,2327813.57561465,0.0,1.0
2022-09-21,234.15,242.44,234.045,239.97,1942407,210.53400333856,217.987887121078,210.439593471592,215.767007393356,2160290.46062746,0.0,1.0
2022-09-22,232.78,236.46,232.21,232.71,1443145,209.302179360026,212.611020411855,208.789668653628,209.239239448714,1605025.29943632,0.0,1.0
2022-09-23,228.81,231.88,225.63,230.91,1907135,205.732587247046,208.492951928872,202.873316990302,207.620784586406,2121061.93379078,0.0,1.0
2022-09-26,221.37,229.14,218.13,229.14,2146859,199.042973816173,206.029303971803,196.129755064019,206.029303971803,2387676.22749105,0.0,1.0
2022-09-27,220.6,226.5,219.47,223.88,1900882,198.350634791742,203.655570173751,197.334604794848,201.299819207503,2114107.52297455,0.0,1.0
2022-09-28,221.06,223.93,219.81,223.59,1988815,198.76423992322,201.344776287011,197.640312935507,201.039068146353,2211904.1336099,0.0,1.0
2022-09-29,213.72,220.1699,211.38,218.34,2096505,192.164540651365,197.963913993809,190.060549330364,196.318574797955,2331673.9242382,0.0,1.0
2022-09-30,214.7,217.32,212.03,215.86,2501939,193.045699409732,195.401450375981,190.644991363976,194.088703654331,2782586.22151372,0.0,1.0
2022-10-03,217.17,219.2,212.35,216.89,2102261,195.266579137455,197.091836565502,190.93271667283,195.014819492207,2338075.58562605,0.0,1.0
2022-10-04,220.08,224.34,217.965,218.95,2032978,197.883081164853,201.713424338982,195.981396701641,196.867051167959,2261020.98070357,0.0,1.0
2022-10-05,214.14,217.54,211.38,217.14,1518768,192.542180119237,195.599261525818,190.060549330364,195.23960488975,1689131.07412928,0.0,1.0
2022-10-06,203.07,214.16,202.78,213.62,2908664,182.588682716043,192.56016295104,182.327931654893,192.074626492348,3234934.33269674,0.0,1.0
2022-10-07,194.63,201.03,193.41,199.12,3165300,176.32166583255,182.119634600614,175.216428036138,180.389303296395,3493968.45867521,1.47,1.0
2022-10-10,189.58,198.17,188.96,196.0,1992344,171.7467061015,179.528667307386,171.185027877093,177.562793521964,2199218.7454051,0.0,1.0
2022-10-11,189.27,191.98,185.27,189.44,2463256,171.465866989296,173.920944389524,167.842136509256,171.619875534698,2719027.82347407,0.0,1.0
2022-10-12,183.79,189.35,182.3,188.58,2572497,166.501356231641,171.538341598897,165.151516627827,170.840773481489,2839611.84659799,0.0,1.0
2022-10-13,189.85,191.44,178.17,179.87,3518266,171.991307908902,173.431740774718,161.410014907185,162.950100361202,3883584.63122908,0.0,1.0
2022-10-14,185.78,192.67,185.06,191.61,2466536,168.304162145461,174.54603789733,167.651890659054,173.58574932012,2722648.40179033,0.0,1.0
2022-10-17,192.49,195.9,188.83,189.76,3040978,174.382970025729,177.472200259963,171.067256636492,171.909773973101,3356737.50214046,0.0,1.0
2022-10-18,197.22,197.94,194.22,194.52,3253609,178.668031318376,179.320302804783,175.950233458346,176.222013244349,3591447.01066622,0.0,1.0
2022-10-19,190.99,196.19,190.51,195.01,1824883,173.024071095714,177.734920719766,172.589223438109,176.665920228154,2014369.45716759,0.0,1.0
2022-10-20,188.0,191.155,185.37,191.15,2515648,170.315332561884,173.173549978015,167.932729771257,173.169020314915,2776859.93906718,0.0,1.0
2022-10-21,187.56,188.97,183.1273,188.97,2078086,169.916722209079,171.194087203293,165.900994684361,171.194087203293,2293863.75332971,0.0,1.0
2022-10-24,185.4,191.43,184.18,189.92,1856435,167.959907749858,173.422681448518,166.854669953445,172.054723192303,2049197.65443424,0.0,1.0
2022-10-25,195.53,196.05,185.92,185.96,2495243,177.137005190559,177.608090152964,168.430992712263,168.467230017063,2754336.18890156,0.0,1.0
2022-10-26,196.92,199.31,194.21,195.32,2512311,178.396251532373,180.561430494197,175.941174132146,176.946759340357,2773176.44216433,0.0,1.0
2022-10-27,198.68,203.95,196.1803,198.87,3414473,179.990692943591,184.764957851043,177.726133173352,180.162820141393,3769014.30038167,0.0,1.0
2022-10-28,204.71,208.37,197.3,197.3,2613812,185.453466642251,188.769180031488,178.740505927977,178.740505927977,2885216.78352976,0.0,1.0
2022-10-31,207.19,209.88,200.7,201.65,2513463,187.700179539876,190.137138287703,181.820676836011,182.68131282502,2774448.05991443,0.0,1.0
2022-11-01,207.88,213.315,206.59,209.41,1907060,188.325273047683,193.249016837437,187.15661996787,189.711349956298,2105079.29384296,0.0,1.0
2022-11-02,205.19,212.01,202.345,206.73,2655696,185.888314299856,192.066774768324,183.310935995927,187.283450534671,2931449.80249263,0.0,1.0
2022-11-03,201.33,204.56,201.08,203.21,1703849,182.391414386617,185.31757674925,182.164931231615,184.094567712236,1880767.90962793,0.0,1.0
2022-11-04,203.92,204.38,199.14,202.91,1788136,184.737779872443,185.154508877648,180.407421948795,183.822787926233,1973806.83784212,0.0,1.0
2022-11-07,202.02,205.99,201.7,204.64,1828829,183.016507894424,186.613060395864,182.726609456021,185.39005135885,2018725.18949563,0.0,1.0
2022-11-08,203.02,205.488,201.1,202.02,2071794,183.922440514434,186.158282220619,182.183049884015,183.016507894424,2286918.42443767,0.0,1.0
2022-11-09,201.04,206.73,200.4,204.01,1530293,182.128693926814,187.283450534671,181.548897050008,184.819313808244,1689190.74796432,0.0,1.0
2022-11-10,220.9,221.58,209.64,213.11,2781282,200.120515760213,200.73654994182,189.919714458901,193.063300650335,3070076.00628096,0.0,1.0
2022-11-11,223.26,225.44,221.02,222.81,1915700,202.258516743437,204.233449855059,200.229227674615,201.850847064432,2114616.42696872,0.0,1.0
2022-11-14,215.38,222.165,215.23,221.78,1628136,195.119767697758,201.266520524526,194.983877804757,200.917736465822,1797193.26143924,0.0,1.0
2022-11-15,219.58,219.82,215.07,215.4,2152341,198.9246847018,199.142108530602,194.838928585555,195.137886350158,2375829.01030343,0.0,1.0
2022-11-16,219.15,223.06,218.125,220.09,2400809,198.535133675196,202.077330219435,197.606552739686,199.386710338005,2650096.64843887,0.0,1.0
2022-11-17,216.34,219.59,214.385,217.72,2144778,195.989463012968,198.933744028,194.218364740848,197.239650028581,2367480.70731383,0.0,1.0
2022-11-18,215.93,220.21,214.63,217.63,2360692,195.618030638764,199.495422252406,194.44031823275,197.158116092781,2605814.1056604,0.0,1.0
2022-11-21,219.91,220.24,215.59,215.59,1682406,199.223642466403,199.522600231007,195.31001354796,195.31001354796,1857098.37888539,0.0,1.0
2022-11-22,218.13,221.2,215.47,220.73,1562378,197.611082402786,200.392295546216,195.201301633559,199.966507214812,1724607.28920735,0.0,1.0
2022-11-23,218.25,220.42,216.26,218.2,1210527,197.719794317187,199.685668102609,195.916988403367,197.674497686186,1336221.89251405,0.0,1.0
2022-11-25,220.08,221.24,218.38,219.64,566461,199.377651011805,200.428532851017,197.837565557788,198.979040659001,625279.394392196,0.0,1.0
2022-11-28,213.9,220.37,213.04,218.71,1367286,193.778987420143,199.640371471608,192.999885366935,198.136523322391,1509257.94015992,0.0,1.0
2022-11-29,217.22,217.27,213.32,214.81,1848103,196.786683718576,196.831980349577,193.253546500537,194.603386104352,2040000.50244307,0.0,1.0
2022-11-30,221.25,221.34,214.67,215.88,3889213,200.437592177217,200.519126113018,194.476555537551,195.572734007763,4293048.85826606,0.0,1.0
2022-12-01,221.3,225.965,219.89,224.42,1708694,200.482888808217,204.709064480564,199.205523814003,203.309398582649,1886115.98948838,0.0,1.0
2022-12-02,219.37,220.91,216.27,218.27,1354622,198.734438851598,200.129575086413,195.926047729567,197.737912969587,1495278.97558763,0.0,1.0
2022-12-05,215.61,218.49,214.58,215.95,1454287,195.32813220036,197.937218145989,194.39502160175,195.636149291164,1605292.67616384,0.0,1.0
2022-12-06,212.52,216.845,211.76,216.27,1672297,192.528800404529,196.446958986073,191.840291613322,195.926047729567,1845939.71236129,0.0,1.0
2022-12-07,211.11,215.6,209.46,211.93,1624784,191.251435410315,195.31907287416,189.756646587299,191.994300158723,1793493.2070136,0.0,1.0
2022-12-08,212.25,213.83,209.22,210.39,2465283,192.284198597127,193.715572136742,189.539222758496,190.599163923908,2721265.29672011,0.0,1.0
2022-12-09,213.84,216.39,211.27,211.97,1646866,193.724631462943,196.034759643968,191.396384629517,192.030537463524,1817868.0882269,0.0,1.0
2022-12-12,215.87,215.93,211.97,214.88,1847664,195.563674681563,195.618030638764,192.030537463524,194.666801387753,2039515.91894281,0.0,1.0
2022-12-13,223.39,227.97,220.91,222.96,2179126,202.376287984038,206.525459383684,200.129575086413,201.986736957434,2405395.22682813,0.0,1.0
2022-12-14,219.85,226.9696,219.7415,222.72,1902769,199.169286509203,205.619164390626,199.070992819932,201.769313128632,2100342.73849081,0.0,1.0
2022-12-15,218.22,221.39,216.541,217.32,1693552,197.692616338586,200.564422744018,196.17155546959,196.877276980577,1869401.72215156,0.0,1.0
2022-12-16,213.45,215.15,208.08,215.09,3724220,193.371317741139,194.911403195156,188.506459571685,194.857047237955,4110923.83444456,0.0,1.0
2022-12-19,209.62,213.15,207.76,213.15,1401770,189.9015958065,193.099537955136,188.216561133282,193.099537955136,1547322.58121415,0.0,1.0
2022-12-20,208.69,210.43,205.76,207.96,1307461,189.059078469891,190.635401228708,186.404695893262,188.397747657284,1443221.02010803,0.0,1.0
2022-12-21,210.6,213.39,209.49,209.79,1410201,190.78940977411,193.316961783938,189.783824565899,190.055604351902,1556629.01285573,0.0,1.0
2022-12-22,210.6,211.1,206.4,209.36,2212186,190.78940977411,191.242376084115,186.984492770068,189.666053325298,2441888.00705237,0.0,1.0
2022-12-23,212.45,212.59,209.01,209.41,1146744,192.465385121129,192.59221568793,189.348976908294,189.711349956298,1265815.99411589,0.0,1.0
2022-12-27,210.9,211.68,208.635,211.0,1550053,192.474444447329,193.186298722667,190.407329147788,192.565707815962,1698439.38834934,1.56,1.0
2022-12-28,210.1,214.25,209.99,211.35,1411720,191.744337498264,195.53176729654,191.643947792767,192.885129606178,1546863.78679989,0.0,1.0
2022-12-29,215.74,216.7,210.13,211.85,1323910,196.891591489174,197.767719828052,191.771716508853,193.341446449344,1450647.74599938,0.0,1.0
2022-12-30,211.86,215.2,209.1766,214.33,1450509,193.350572786207,196.398769298555,190.901611552305,195.604777991446,1589366.05313187,0.0,1.0
2023-01-03,214.67,215.25,210.97,214.0,1812441,195.915073444799,196.444400982871,192.538328805372,195.303608874957,1985945.76021546,0.0,1.0
2023-01-04,219.0,222.54,215.51,217.41,1796147,199.866777306615,203.097500556228,196.681685741317,198.415689745347,1968091.93754374,0.0,1.0
2023-01-05,212.13,217.81,211.5,217.07,1494990,193.596983881517,198.78074321988,193.022024659128,198.105394291995,1638105.21394325,0.0,1.0
2023-01-06,218.5,219.34,210.925,213.4,1980390,199.410460463449,200.177072759967,192.497260289487,194.756028663158,2169972.49790371,0.0,1.0
2023-01-09,219.3,223.46,219.14,220.85,1727437,200.140567412514,203.937123547653,199.994546022701,201.555149626328,1892804.33745944,0.0,1.0
2023-01-10,221.95,222.95,219.75,221.09,1691259,202.559046681293,203.471680367624,200.551252571363,201.774181711048,1853163.02184526,0.0,1.0
2023-01-11,228.12,228.81,223.71,223.71,1894016,208.189996525958,208.819713769527,204.165281969236,204.165281969236,2075329.92521151,0.0,1.0
2023-01-12,232.21,232.8,225.56,229.3,2364724,211.922668303055,212.46112217799,205.85365428895,209.26690427583,2591098.74576869,0.0,1.0
2023-01-13,232.81,234.87,229.25,229.25,2007337,212.470248514854,214.350273908697,209.221272591513,209.221272591513,2199499.13099164,0.0,1.0
2023-01-17,231.05,235.57,230.96,234.23,2204636,210.86401322691,214.989117489129,210.78187619514,213.766188349444,2415685.5406705,0.0,1.0
2023-01-18,225.19,232.51,224.24,231.26,2212952,205.515979825007,212.196458408954,204.648977822992,211.05566630104,2424797.63035615,0.0,1.0
2023-01-19,223.35,227.11,222.965,224.07,1864404,203.836733842157,207.268236502764,203.485369872919,204.493830096316,2042883.17199222,0.0,1.0
2023-01-20,221.41,221.76,214.46,221.36,2990400,202.066224490674,202.38564628089,195.723420370669,202.020592806357,3276670.63443628,0.0,1.0
2023-01-23,215.67,219.99,215.1,218.89,2723609,196.82770713113,200.770284656083,196.307505929921,199.766387601118,2984339.76390663,0.0,1.0
2023-01-24,215.17,216.56,212.64,214.93,1991885,196.371390287965,197.639951111965,194.062427061546,196.152358203245,2182567.91287925,0.0,1.0
2023-01-25,218.66,219.4,212.79,213.91,1985144,199.556481853262,200.231830781147,194.199322114495,195.221471843187,2175181.59775528,0.0,1.0
2023-01-26,221.03,221.5,218.5,219.84,1126119,201.719423689868,202.148361522443,199.410460463449,200.633389603133,1233922.23721935,0.0,1.0
2023-01-27,220.79,221.925,219.43,220.71,1360244,201.500391605148,202.536230839134,200.259209791737,201.427380910242,1490459.9954749,0.0,1.0
2023-01-30,218.06,222.58,217.85,219.99,1422213,199.008901641463,203.134005903682,198.817248567333,200.770284656083,1558361.28043524,0.0,1.0
2023-01-31,223.39,223.42,218.05,218.05,1548484,203.87323918961,203.9006182002,198.9997753046,198.9997753046,1696720.18816695,0.0,1.0
2023-02-01,227.14,228.97,221.065,221.89,2601470,207.295615513354,208.96573515934,201.751365868889,202.504288660113,2850508.41204084,0.0,1.0
2023-02-02,227.39,235.49,225.54,230.21,2195833,207.523773934936,214.916106794222,205.835401615223,210.097400930391,2406039.83053309,0.0,1.0
2023-02-03,222.06,225.38,218.04,224.41,2485767,202.659436386789,205.68938022541,198.990648967736,204.804125549668,2723729.17768552,0.0,1.0
2023-02-06,220.57,221.53,216.52,218.88,1797855,201.299612194155,202.175740533033,197.603445764512,199.757261264255,1969963.44417952,0.0,1.0
2023-02-07,219.47,220.21,215.8,218.93,1834467,200.29571513919,200.971064067076,196.946349510353,199.802892948571,2010080.30656181,0.0,1.0
2023-02-08,218.47,219.99,216.87,218.88,1936139,199.383081452859,200.770284656083,197.922867554728,199.757261264255,2121485.35496483,0.0,1.0
2023-02-09,215.19,220.49,214.62,219.43,1220039,196.389642961691,201.226601499249,195.869441760482,200.259209791737,1336833.18758929,0.0,1.0
2023-02-10,216.72,217.2,212.35,213.15,1929886,197.785972501779,198.224036671218,193.79776329251,194.527870241575,2114633.7560225,0.0,1.0
2023-02-13,217.26,219.01,215.39,217.56,1352755,198.278794692398,199.875903643478,196.572169698958,198.552584798297,1482254.07440036,0.0,1.0
2023-02-14,215.15,217.52,213.145,216.92,1017286,196.353137614238,198.516079450844,194.523307073143,197.968499239045,1114670.66714257,0.0,1.0
2023-02-15,216.6,216.63,213.01,213.51,1381596,197.676456459419,197.703835470009,194.400101525488,194.856418368654,1513856.01988183,0.0,1.0
2023-02-16,212.0,214.76,210.36,213.83,1719821,193.478341502294,195.997210476569,191.98162225671,195.14846114828,1884459.25869008,0.0,1.0
2023-02-17,210.26,211.97,208.49,210.96,1793731,191.890358888077,193.450962491704,190.27499726327,192.529202468509,1965444.65415263,0.0,1.0
2023-02-21,204.65,208.66,203.29,208.66,1888502,186.770483907756,190.430144989946,185.529302094345,190.430144989946,2069288.07065082,0.0,1.0
2023-02-22,199.28,205.11,198.59,205.08,3564534,181.869641012156,187.190295403469,181.239923768587,187.162916392879,3905766.41360677,0.0,1.0
2023-02-23,201.96,203.96,200.0,201.25,3234006,184.315499291525,186.140766664188,182.526737266315,183.667529374229,3543597.00768818,0.0,1.0
2023-02-24,195.73,200.28,194.08,198.79,2727006,178.629791425679,182.782274698487,177.123945843232,181.422450505853,2988061.95831044,0.0,1.0
2023-02-27,195.08,199.86,192.96,198.57,2348110,178.036579529563,182.398968550228,176.10179611454,181.22167109486,2572894.28953524,0.0,1.0
2023-02-28,198.01,199.6,194.34,195.1,2741611,180.710596230515,182.161683791782,177.361230601678,178.05483220329,3004065.09321411,0.0,1.0
2023-03-01,194.89,198.81,192.86,196.52,3261010,177.86317912916,181.44070317958,176.010532745907,179.350772037881,3573186.09737931,0.0,1.0
2023-03-02,197.53,198.18,193.32,193.32,1884904,180.272532061076,180.865743957191,176.43034424162,176.43034424162,2065345.63454102,0.0,1.0
2023-03-03,202.5,202.58,199.085,199.26,2044803,184.808321482144,184.88133217705,181.691677443321,181.851388338429,2240551.74669181,0.0,1.0
2023-03-06,198.57,204.16,198.14,203.88,1788930,181.22167109486,186.323293401454,180.829238609738,186.067755969281,1960184.05499669,0.0,1.0
2023-03-07,192.37,198.26,192.04,198.12,1907035,175.563342239605,180.938754652098,175.262173123115,180.810985936011,2089595.23252481,0.0,1.0
2023-03-08,195.77,197.2309,191.37,192.13,1603067,178.666296773132,179.999563325494,174.650708553273,175.344310154885,1756528.41223043,0.0,1.0
2023-03-09,191.2,197.77,190.75,195.59,1463930,174.495560826597,180.491564145795,174.084875667748,178.502022709592,1604071.84385711,0.0,1.0
2023-03-10,191.27,194.54,190.38,191.16,2357959,174.55944518464,177.543757338944,173.747201203805,174.459055479144,2583686.13312759,0.0,1.0
2023-03-13,196.33,200.99,189.55,190.9,2325323,179.177371637478,183.430244615783,172.98971524415,174.221770720697,2547925.89274989,0.0,1.0
2023-03-14,199.83,200.01,195.32,199.07,2461552,182.371589539638,182.535863603178,178.255611614283,181.677987938026,2697196.07863092,0.0,1.0
2023-03-15,202.32,203.21,197.74,197.9,3117498,184.644047418604,185.456291399439,180.464185135205,180.610206525018,3415935.71077911,0.0,1.0
2023-03-16,205.05,206.15,201.41,201.99,2622423,187.135537382289,188.139434437254,183.813550764042,184.342878302114,2873467.24022549,0.0,1.0
2023-03-17,201.35,207.65,200.87,205.41,3456929,183.758792742862,189.508384966751,183.320728573423,187.464085509368,3787860.39982317,0.0,1.0
2023-03-20,201.95,203.68,199.79,200.94,2000732,184.306372954661,185.885229232015,182.335084192185,183.384612931466,2192261.83513141,0.0,1.0
2023-03-21,198.19,202.34,194.63,201.54,2578260,180.874870294054,184.66230009233,177.625894370714,183.932193143265,2825076.52151609,0.0,1.0
2023-03-22,192.12,197.685,191.92,196.05,1943534,175.335183818022,180.413990282457,175.152657080756,178.921834205305,2129588.27743061,0.0,1.0
2023-03-23,191.62,195.3,190.37,192.3,2053220,174.878866974856,178.237358940556,173.738074866942,175.499457881562,2249774.50509539,0.0,1.0
2023-03-24,199.62,199.68,189.37,190.89,1897744,182.179936465509,182.234694486689,172.82544118061,174.212644383834,2079414.80620574,0.0,1.0
2023-03-27,193.15,201.34,192.76,200.19,2389878,176.275196514943,183.749666405999,175.919269377274,182.700137666718,2618660.73518102,0.0,1.0
2023-03-28,192.87,194.25,190.96,191.99,1480223,176.019659082771,177.279093569908,174.276528741877,175.216541438799,1621924.57079895,0.0,1.0
2023-03-29,198.49,198.57,195.08,195.36,1784192,181.148660399954,181.22167109486,178.036579529563,178.292116961736,1954992.48682321,0.0,1.0
2023-03-30,201.18,202.74,200.02,201.66,1477845,183.603645016186,185.027353566863,182.544989940041,184.041709185625,1619318.92514329,0.0,1.0
2023-03-31,204.34,204.49,201.01,201.14,2558038,186.487567464994,186.624462517943,183.44849728951,183.567139668733,2802918.67187403,0.0,1.0
2023-04-03,201.1,204.95,199.12,203.19,2876208,183.530634321279,187.044274013656,181.723619622343,185.438038725712,3151547.04793029,0.0,1.0
2023-04-04,203.45,204.11,200.81,201.26,3431571,185.675323484159,186.277661717137,183.265970552243,183.676655711092,3760074.88151522,0.0,1.0
2023-04-05,204.69,207.76,203.44,203.51,2060205,186.80698925521,189.608774672248,185.666197147295,185.730081505338,2257428.17831019,0.0,1.0
2023-04-06,206.69,207.01,203.53,205.37,1273382,188.632256627873,188.924299407499,185.748334179065,187.427580161915,1395282.70660104,0.0,1.0
2023-04-10,208.35,208.73,203.77,205.13,1728792,190.147228547183,190.494029347989,185.967366263785,187.208548077196,1894289.05144743,0.0,1.0
2023-04-11,210.38,212.51,207.3,208.32,2115059,191.999874930436,193.943784682323,189.188963176535,190.119849536593,2317533.34517128,0.0,1.0
2023-04-12,211.26,213.48,210.43,212.0,2306315,192.802992574408,194.829039358064,192.045506614753,193.478341502294,2527098.25918269,0.0,1.0
2023-04-13,210.81,211.95,208.81,210.12,1686105,193.816015966236,194.864117376044,191.977241563065,193.181638797142,1833944.38936316,1.56,1.0
2023-04-14,206.89,210.77,205.305,210.49,1174764,190.212018136021,193.779240478173,188.754789421508,193.521812061729,1277768.49402963,0.0,1.0
2023-04-17,208.83,211.94,207.08,207.77,1856571,191.995629307097,194.854923504028,190.386701704322,191.021078873416,2019357.02041353,0.0,1.0
2023-04-18,208.18,208.86,206.17,208.45,2116106,191.398027626066,192.023210923145,189.55005935088,191.646262170494,2301648.31134344,0.0,1.0
2023-04-19,208.12,210.64,206.78,207.13,1186696,191.342864393971,193.659720141967,190.110885543847,190.432671064402,1290746.70384093,0.0,1.0
2023-04-20,205.59,207.81,204.71,207.81,1472334,189.01681477396,191.05785436148,188.207754036565,191.05785436148,1601429.73217482,0.0,1.0
2023-04-21,204.14,206.59,202.83,206.59,2177379,187.683703331661,189.936201975545,186.479306097584,189.936201975545,2368293.78986906,0.0,1.0
2023-04-24,203.94,205.01,201.75,204.29,1356696,187.499825891344,188.48357019704,185.486367919872,187.821611411899,1475652.47554064,0.0,1.0
2023-04-25,201.74,205.12,201.59,203.38,1339909,185.477174047856,188.584702789215,185.339265967618,186.984969058456,1457393.57442579,0.0,1.0
2023-04-26,200.34,206.47,200.08,202.55,1755028,184.190031965636,189.825875511355,183.950991293224,186.22187768114,1908910.62761528,0.0,1.0
2023-04-27,205.64,205.96,200.34,200.34,1744746,189.062784134039,189.356988038547,184.190031965636,184.190031965636,1897727.09147047,0.0,1.0
2023-04-28,204.39,206.61,203.32,205.66,2082284,187.913550132057,189.954589719577,186.929805826361,189.081171878071,2264860.76422328,0.0,1.0
2023-05-01,199.5,203.9915,199.36,203.29,2135963,183.417746716304,187.547174332226,183.289032508082,186.902224210313,2323246.39315898,0.0,1.0
2023-05-02,196.13,201.74,195.68,199.67,2133831,180.319411846961,185.477174047856,179.905687606248,183.574042540574,2320927.45724566,0.0,1.0
2023-05-03,191.97,197.45,191.6,196.45,1491315,176.494761088366,181.533002953054,176.154587823779,180.613615751469,1622075.00542559,0.0,1.0
2023-05-04,194.4,196.42,191.27,191.27,1984321,178.728871988218,180.586034135421,175.851190047256,175.851190047256,2158308.26944082,0.0,1.0
2023-05-05,196.75,197.6425,193.635,194.94,1210905,180.889431911944,181.709984989359,178.025540779005,179.225341077075,1317078.37341198,0.0,1.0
2023-05-08,193.21,196.44,192.5525,195.51,1311512,177.634801218332,180.604421879453,177.030304133289,179.749391781978,1426506.69678487,0.0,1.0
2023-05-09,193.52,194.94,190.85,192.31,1511522,177.919811250823,179.225341077075,175.46504742259,176.807352736905,1644053.77559463,0.0,1.0
2023-05-10,196.36,198.16,194.82,195.49,1628776,180.530870903326,182.18576786618,179.115014612884,179.731004037947,1771588.72474097,0.0,1.0
2023-05-11,195.69,195.98,192.79,195.65,1714523,179.914881478264,180.181503766723,177.248658593666,179.8781059902,1864854.10830529,0.0,1.0
2023-05-12,200.29,200.41,195.64,195.89,2130700,184.144062605557,184.254389069747,179.868912118184,180.098758918581,2317521.92800335,0.0,1.0
2023-05-15,195.46,202.4,194.3,200.77,2134852,179.703422421899,186.083969600902,178.63693326806,184.585368462318,2322037.97955686,0.0,1.0
2023-05-16,191.04,196.1453,190.97,195.23,1395580,175.639730990891,180.333478471146,175.57537388678,179.491963365534,1517945.86393341,0.0,1.0
2023-05-17,194.76,194.865,190.79,192.0,1181172,179.059851380789,179.156387036956,175.409884190495,176.522342704413,1284738.3539417,0.0,1.0
2023-05-18,191.03,194.26,187.57,193.74,2387553,175.630537118875,178.600157779996,172.44945740139,178.122076435172,2596896.05846445,0.0,1.0
2023-05-19,190.73,192.88,189.58,191.42,1250608,175.3547209584,177.331403441808,174.297425676576,175.989098127494,1360262.57255194,0.0,1.0
2023-05-22,193.47,195.03,190.28,191.0,1753997,177.873841890744,179.308085925217,174.940996717686,175.602955502828,1907789.22849396,0.0,1.0
2023-05-23,188.15,193.91,187.65,192.52,1755539,172.982701978309,178.278372259442,172.523008377516,177.000424049238,1909466.43261138,0.0,1.0
2023-05-24,183.39,188.13,183.17,187.75,2011483,168.606418898762,172.964314234277,168.404153714413,172.614947097675,2187851.86103439,0.0,1.0
2023-05-25,182.56,184.65,181.65,184.58,2597937,167.843327521446,169.76484677276,167.006685168003,169.700489668649,2825726.74007192,0.0,1.0
2023-05-26,182.18,183.0,180.16,182.0,2692181,167.493960384844,168.247857890144,165.636798237641,167.328470688558,2928234.1491782,0.0,1.0
2023-05-30,182.0,188.35,181.31,184.27,2483454,167.328470688558,173.166579418626,166.694093519464,169.415479636157,2701205.75500429,0.0,1.0
2023-05-31,184.44,185.64,178.53,182.26,7053705,169.571775460427,170.67504010233,164.138197099057,167.567511360971,7672180.97862997,0.0,1.0
2023-06-01,187.01,188.815,184.15,184.19,2618295,171.934600568502,173.594094467363,169.305153171967,169.341928660031,2847869.75007346,0.0,1.0
2023-06-02,191.15,192.0726,189.065,190.28,2188214,175.740863583066,176.589090215248,173.82394126776,174.940996717686,2380078.81361239,0.0,1.0
2023-06-05,188.64,193.71,188.37,191.92,1383058,173.433201707086,178.094494819124,173.184967162658,176.448791728286,1504325.92232621,0.0,1.0
2023-06-06,189.11,189.79,186.27,189.79,1390364,173.865313691831,174.490496988909,171.254254039328,174.490496988909,1512272.51978526,0.0,1.0
2023-06-07,190.93,193.69,189.03,190.0,1823216,175.538598398717,178.076107075093,173.791762715704,174.683568301242,1983077.42032503,0.0,1.0
2023-06-08,190.02,191.12,187.6606,190.21,1184640,174.701956045274,175.713281967018,172.532753881853,174.876639613575,1288510.43168437,0.0,1.0
2023-06-09,187.3,189.98,184.82,189.98,1825379,172.201222856961,174.665180557211,169.921142597029,174.665180557211,1985430.07434967,0.0,1.0
2023-06-12,188.56,188.71,185.89,187.5,1533473,173.359650730959,173.497558811197,170.904886902726,172.385100297279,1667929.46144511,0.0,1.0
2023-06-13,191.02,191.25,186.94,188.23,1946308,175.621343246859,175.832802303224,171.870243464391,173.056252954436,2116962.25120775,0.0,1.0
2023-06-14,193.02,193.77,190.285,192.25,2510060,177.46011765003,178.14965805122,174.945593653694,176.75218950481,2730144.59595631,0.0,1.0
2023-06-15,194.27,194.945,189.29,191.55,2432474,180.052789558501,180.678391210594,175.437239591953,177.531846604885,2624545.41881153,1.57,1.0
2023-06-16,192.89,194.44,191.55,192.29,3283334,178.773781736446,180.210348493103,177.531846604885,178.21769137903,3542590.4688511,0.0,1.0
2023-06-20,190.05,193.21,189.95,191.59,2139416,176.141620711346,179.070363260401,176.04893898511,177.568919295379,2308347.16495719,0.0,1.0
2023-06-21,189.34,190.07,185.99,188.87,2127628,175.483580455071,176.160157056593,172.378742626168,175.047976341762,2295628.36862187,0.0,1.0
2023-06-22,186.43,189.62,186.3,189.62,2431584,172.786542221606,175.743089288532,172.666055977499,175.743089288532,2623585.14321444,0.0,1.0
2023-06-23,186.03,189.24,185.24,186.01,4173278,172.415815316663,175.390898728835,171.683629679399,172.397278971415,4502805.64410015,0.0,1.0
2023-06-26,188.13,188.83,184.82,185.65,2308833,174.362131567617,175.010903651268,171.294366429208,172.063624756966,2491141.55914959,0.0,1.0
2023-06-27,187.72,189.42,187.18,188.97,1776339,173.982136490049,175.55772583606,173.481655168375,175.140658067998,1916601.1166846,0.0,1.0
2023-06-28,191.61,191.75,185.93,187.74,2600277,177.587455640626,177.717210057357,172.323133590427,174.000672835297,2805598.36939305,0.0,1.0
2023-06-29,192.73,193.02,188.6801,189.81,2674172,178.625490974468,178.894267980553,174.87197374364,175.91918456838,2885328.21798468,0.0,1.0
2023-06-30,193.94,195.3,191.19,194.27,3243175,179.746939861923,181.007411338731,177.198192390435,180.052789558501,3499260.46019569,0.0,1.0
2023-07-03,195.04,196.32,192.66,193.4,970958,180.766438850518,181.952764946338,178.560613766103,179.246458540249,1047626.14965603,0.0,1.0
2023-07-05,198.36,199.32,194.82,195.0,2179047,183.84347216155,184.733216733415,180.562539052799,180.729366160024,2351107.48202242,0.0,1.0
2023-07-06,196.01,197.44,193.77,196.0,1605642,181.665451595006,182.99080028018,179.589380927322,181.656183422383,1732425.65197054,0.0,1.0
2023-07-07,195.55,197.11,191.885,194.89,1830201,181.239115654321,182.684950583601,177.842330387775,180.627416261164,1974716.13265107,0.0,1.0
2023-07-10,193.55,195.63,192.95,194.35,1615726,179.385481129603,181.31326103531,178.829390772187,180.12693493949,1743305.8981739,0.0,1.0
2023-07-11,194.6,195.02,192.665,193.64,1484250,180.35863925508,180.747902505271,178.565247852415,179.468894683215,1601448.3763736,0.0,1.0
2023-07-12,195.43,198.33,194.59,197.26,1649199,181.127897582838,183.815667643679,180.349371082456,182.823973172955,1779421.97127638,0.0,1.0
2023-07-13,196.84,196.945,192.8,195.08,1750014,182.434709922764,182.532025735312,178.690368182834,180.803511541012,1888197.45927645,0.0,1.0
2023-07-14,193.97,196.6637,193.61,196.1,1712215,179.774744379794,182.27131203941,179.441090165344,181.748865148619,1847413.79939533,0.0,1.0
2023-07-17,186.26,193.205,184.9,192.93,4360153,172.628983287005,179.065729174089,171.368511810197,178.81085442694,4704436.54545426,0.0,1.0
2023-07-18,185.79,188.9413,182.16,186.0,3090639,172.193379173696,175.114058412569,168.829032511333,172.388010798792,3334680.01246888,0.0,1.0
2023-07-19,189.11,193.61,188.62,189.33,3380765,175.270412484729,179.441090165344,174.816272026173,175.474312282448,3647714.75165955,0.0,1.0
2023-07-20,184.65,184.86,179.21,182.82,4163961,171.136807494607,171.331439119702,166.094921587373,169.44073190449,4492752.96124844,0.0,1.0
2023-07-21,184.89,186.04,181.605,184.92,4474303,171.359243637573,172.425083489286,168.314648930724,171.387048155444,4827599.98299043,0.0,1.0
2023-07-24,190.83,191.3199,184.03,185.92,3420677,176.864538175986,177.318585952816,170.562180791944,172.313865417803,3690778.25686275,0.0,1.0
2023-07-25,186.79,191.485,186.66,191.0,2353660,173.120196436055,177.471603482831,172.999710191949,177.022097110587,2539508.15936365,0.0,1.0
2023-07-26,189.98,190.24,186.85,187.04,3158566,176.076743502981,176.317715991194,173.175805471797,173.351900751645,3407970.61975332,0.0,1.0
2023-07-27,193.23,200.81,193.19,194.42,2969643,179.088899605648,186.11417445433,179.051826915154,180.191812147855,3204130.00556458,0.0,1.0
2023-07-28,188.97,196.18,188.94,194.93,1714587,175.140658067998,181.823010529607,175.112853550127,180.664488951658,1849973.09570577,0.0,1.0
2023-07-31,190.31,191.685,189.0,189.34,1812772,176.382593199559,177.656966935303,175.168462585869,175.483580455071,1955910.91536839,0.0,1.0
2023-08-01,191.24,192.345,189.66,190.75,2243800,177.244533253553,178.26866632846,175.780161979026,176.790392794997,2420973.46599771,0.0,1.0
2023-08-02,190.62,191.94,188.13,190.17,2236423,176.669906550891,177.893305337205,174.362131567617,176.252838782829,2413013.96815535,0.0,1.0
2023-08-03,185.75,190.3,183.68,189.34,2493049,172.156306483202,176.373325026936,170.237794750119,175.483580455071,2689903.50228724,0.0,1.0
2023-08-04,184.77,187.795,183.35,184.17,1687502,171.24802556609,174.051647784726,169.93194505354,170.691935208675,1820749.4276754,0.0,1.0
2023-08-07,183.52,186.01,182.24,185.0,1559571,170.089503988141,172.397278971415,168.903177892322,171.461193536433,1682716.82384326,0.0,1.0
2023-08-08,184.61,184.89,179.85,182.2,2047317,171.099734804113,171.359243637573,166.688084635283,168.866105201827,2208975.90404047,0.0,1.0
2023-08-09,187.1,187.195,183.47,183.93,1475752,173.407509787387,173.495557427311,170.043163125023,170.469499065708,1592279.36286346,0.0,1.0
2023-08-10,186.94,189.325,186.5,187.17,1618379,173.259219025409,175.469678196136,172.851419429971,173.472386995752,1746168.38262229,0.0,1.0
2023-08-11,187.11,187.9,185.82,185.83,1073113,173.41677796001,174.148963597274,172.221183691567,172.230451864191,1157847.44585845,0.0,1.0
2023-08-14,187.15,187.39,184.94,185.87,1341963,173.453850650505,173.676286793471,171.405584500691,172.267524554685,1447926.20347209,0.0,1.0
2023-08-15,185.65,187.15,184.19,185.34,1487825,172.063624756966,173.453850650505,170.710471553922,171.776311405635,1605305.66318212,0.0,1.0
2023-08-16,177.99,186.17,177.4001,185.75,2200417,164.964204527295,172.545569733393,164.41747502423,172.156306483202,2374164.8859659,0.0,1.0
2023-08-17,176.31,179.655,175.92,177.65,2370199,163.407151526532,166.507355269123,163.045692794212,164.649086658093,2557353.10104924,0.0,1.0
2023-08-18,176.45,177.88,174.3,174.69,1511325,163.536905943262,164.862254628436,161.54424882919,161.90570756151,1630661.25479053,0.0,1.0
2023-08-21,175.02,175.88,172.55,175.22,1998504,162.211557258089,163.008620103718,159.922318620062,162.396920710561,2156308.5639051,0.0,1.0
2023-08-22,175.73,176.38,173.2101,175.16,1658405,162.869597514364,163.472028734897,160.534110694945,162.341311674819,1789354.8894188,0.0,1.0
2023-08-23,177.84,178.49,176.725,177.46,1655773,164.825181937942,165.427613158475,163.791780690411,164.472991378245,1786515.06315866,0.0,1.0
2023-08-24,177.15,179.525,176.28,178.4,1055717,164.185678026914,166.386869025017,163.379347008661,165.344199604863,1139077.83430016,0.0,1.0
2023-08-25,177.53,178.55,175.67,177.09,1174703,164.53786858661,165.483222194216,162.813988478622,164.130068991172,1267459.12890093,0.0,1.0
2023-08-28,178.17,179.05,176.795,178.15,1381865,165.13103163452,165.946630825396,163.856657898776,165.112495289273,1490978.91906182,0.0,1.0
2023-08-29,181.5,181.65,177.78,178.68,1573109,168.217333118176,168.35635570753,164.7695729022,165.603708438323,1697323.80253239,0.0,1.0
2023-08-30,182.28,184.1875,181.81,182.5,1858341,168.940250582816,170.708154510766,168.504646469507,169.144150380535,2005078.10490045,0.0,1.0
2023-08-31,181.32,183.52,180.73,183.08,1567089,168.050506010951,170.089503988141,167.503683826159,169.681704392703,1690828.45523526,0.0,1.0
2023-09-01,180.79,182.49,179.29,182.49,1654106,167.559292861901,169.134882207911,166.169066968362,169.134882207911,1784716.43459648,0.0,1.0
2023-09-05,180.42,182.44,179.5,180.56,1715242,167.216370474828,169.088541344793,166.363698593458,167.346124891558,1850679.81538677,0.0,1.0
2023-09-06,178.01,180.19,176.14,180.19,2313336,164.982740872543,167.003202504485,163.249592591931,167.003202504485,2496000.1220863,0.0,1.0
2023-09-07,182.55,183.53,177.34,177.62,2404518,169.190491243653,170.098772160765,164.361773306762,164.621282140223,2594381.97544962,0.0,1.0
2023-09-08,180.89,183.3,178.8614,182.89,1645781,167.651974588137,169.885604190422,165.771833089715,169.505609112855,1775734.08139904,0.0,1.0
2023-09-11,180.28,181.04,177.55,180.76,1393106,167.086616058098,167.790997177491,164.556404931857,167.53148834403,1503107.5235414,0.0,1.0
2023-09-12,179.19,179.615,175.4,179.35,1341477,166.076385242126,166.470282578629,162.563747817785,166.224676004104,1447401.8282584,0.0,1.0
2023-09-13,176.95,178.93,176.37,178.48,1639014,164.000314574442,165.835412753913,163.462760562274,165.418344985851,1768432.74997716,0.0,1.0
2023-09-14,181.08,182.22,178.63,178.63,1444605,167.828069867985,168.884641547074,165.557367575205,165.557367575205,1558672.95384954,0.0,1.0
2023-09-15,180.14,182.43,179.235,180.97,3514612,166.956861641367,169.07927317217,166.118092018932,167.726119969125,3792130.49080896,0.0,1.0
2023-09-18,179.53,181.64,178.7,179.91,1499122,166.391503111328,168.347087534906,165.62224478357,166.743693671025,1617494.68949702,0.0,1.0
2023-09-19,177.36,179.99,177.07,178.47,1612620,164.380309652009,166.817839052014,164.111532645925,165.409076813228,1739954.64423621,0.0,1.0
2023-09-20,177.41,179.71,177.04,178.99,1885806,164.426650515127,166.558330218553,164.083728128054,165.891021789655,2034711.77824194,0.0,1.0
2023-09-21,169.32,176.7612,169.15,176.76,2499682,156.928698862642,163.825331475309,156.771139928041,163.824219294594,2697060.25288888,0.0,1.0
2023-09-22,166.21,169.77,165.91,169.04,3732843,154.046297176705,157.345766630704,153.768251997998,156.669190029181,4027593.30409808,0.0,1.0
2023-09-25,165.72,165.91,163.08,165.05,2681106,153.592156718149,153.768251997998,151.145359145521,152.971189152369,2892809.73595117,0.0,1.0
2023-09-26,162.91,164.89,162.65,163.34,2702810,150.98780021092,152.822898390391,150.746827722707,151.386331633735,2916227.51298389,0.0,1.0
2023-09-27,159.69,163.45,158.17,162.91,3178788,148.003448626124,151.488281532594,146.594686387338,150.98780021092,3429789.37607269,0.0,1.0
2023-09-28,162.32,163.3,158.85,160.4,2694052,150.440978026128,151.34925894324,147.224922125742,148.661488882399,2906777.96952405,0.0,1.0
2023-09-29,164.45,165.99,163.71,165.61,2529281,152.415098794953,153.842397378986,151.729254020808,153.49020681929,2728996.42974068,0.0,1.0
2023-10-02,161.71,164.0,160.61,163.63,2061141,149.875619496089,151.998031026892,148.856120507494,151.655108639819,2223891.46567429,0.0,1.0
2023-10-03,158.1,161.97,157.72,161.0,1783473,146.529809178973,150.116591984303,146.177618619277,149.217579239814,1924298.4269201,0.0,1.0
2023-10-04,157.68,159.4469,155.6342,158.47,2217239,146.140545928782,147.778139349644,144.244463173448,146.872731566046,2392315.17371213,0.0,1.0
2023-10-05,158.71,159.29,155.61,156.97,1485980,147.095167709012,147.63272172118,144.222034195699,145.482505672507,1603314.97950052,0.0,1.0
2023-10-06,159.57,160.46,154.58,156.8,1878736,147.892230554641,148.71709791814,143.267412415469,145.324946737906,2027083.52153251,0.0,1.0
2023-10-09,162.02,162.72,158.755,158.76,1952110,150.162932847421,150.811704931072,147.136874485818,147.14150857213,2106251.23126338,0.0,1.0
2023-10-10,158.56,160.75,158.29,159.89,2794018,148.45758908468,150.508056542396,148.204791726879,149.702850143475,2984148.51548817,1.62,1.0
2023-10-11,165.62,165.8,158.83,159.69,2782469,155.06777184791,155.236303419778,148.71038644248,149.515592841401,2971813.61599742,0.0,1.0
2023-10-12,164.24,166.52,162.57,165.87,1765097,153.775696463596,155.910429707246,152.212097991274,155.301843475504,1885210.32872466,0.0,1.0
2023-10-13,166.96,168.55,165.47,166.17,1969368,156.32239577181,157.811091323302,154.927328871355,155.582729428615,2103381.79412226,0.0,1.0
2023-10-16,169.18,170.32,164.52,166.39,2062229,158.400951824837,159.468318446662,154.037856686501,155.788712460897,2202561.9050939,0.0,1.0
2023-10-17,166.91,169.92,165.77,167.32,1732545,156.275581446291,159.093803842513,155.208214824466,156.659458915544,1850443.19319577,0.0,1.0
2023-10-18,162.78,167.545,162.7,167.01,1728695,152.408718158452,156.870123380378,152.333815237622,156.369210097328,1846331.2040158,0.0,1.0
2023-10-19,159.43,162.54,158.0056,158.47,2672217,149.272158348704,152.184009395963,147.938511843329,148.373323298746,2854059.06247284,0.0,1.0
2023-10-20,160.09,162.215,159.72,160.77,2560764,149.89010744555,151.879716280092,149.543681436712,150.526782272603,2735021.78193395,0.0,1.0
2023-10-23,159.29,161.25,157.25,158.51,2187737,149.141078237252,150.976199797582,147.231053756092,148.410774759161,2336610.61626251,0.0,1.0
2023-10-24,163.23,163.7,159.91,159.91,2404561,152.83004708812,153.270101747995,149.721575873683,149.721575873683,2568189.30248507,0.0,1.0
2023-10-25,161.93,163.3,160.49,162.22,2448369,151.612874624636,152.895587143846,150.264622049699,151.884397712644,2614978.39910739,0.0,1.0
2023-10-26,175.06,177.22,162.5503,163.0,5013466,163.906316505828,165.928695368233,152.19365314702,152.614701190734,5354628.0379548,0.0,1.0
2023-10-27,171.99,176.03,170.2,175.5,2829577,161.031916918984,164.814514420889,159.355964065417,164.318282570392,3022127.27477399,0.0,1.0
2023-10-30,172.64,173.9699,169.7,171.92,2568591,161.640503150726,162.885670580871,158.887820810231,160.966376863258,2743381.40253437,0.0,1.0
2023-10-31,178.19,178.655,174.0,174.07,2930740,166.836893283294,167.272266510617,162.913852804833,162.979392860559,3130174.32968642,0.0,1.0
2023-11-01,178.38,179.27,177.0,178.48,1781318,167.014787720265,167.848082714496,165.722712335951,167.108416371302,1902535.15378654,0.0,1.0
2023-11-02,184.15,186.54,180.62,181.32,2908013,172.417160885115,174.654885644905,169.112069503499,169.76747006076,3105900.77693497,0.0,1.0
2023-11-03,190.57,193.2,185.86,186.07,3417103,178.428120281707,180.890553803987,174.018210817852,174.21483098503,3649633.91242295,0.0,1.0
2023-11-06,186.7,190.76,185.27,189.94,1943821,174.804691486565,178.606014718678,173.465801776732,177.838259780172,2076096.34280263,0.0,1.0
2023-11-07,185.45,187.63,185.17,187.52,1544400,173.634333348599,175.675437941211,173.372173125695,175.57244642507,1649495.08819196,0.0,1.0
2023-11-08,184.42,185.69,183.18,185.69,1447454,172.669958242915,173.859042111089,171.508962970053,173.859042111089,1545951.99649302,0.0,1.0
2023-11-09,181.84,185.27,180.905,184.6,1949344,170.254339046154,173.465801776732,169.378911158956,172.838489814782,2081995.17818989,0.0,1.0
2023-11-10,183.79,184.5441,179.315,183.54,1738751,172.080097741381,172.786151398853,167.890215607463,171.846026113787,1857071.50614404,0.0,1.0
2023-11-13,183.62,185.28,181.03,182.24,1425176,171.920929034617,173.475164641836,169.495946972752,170.628853650303,1522157.99780437,0.0,1.0
2023-11-14,194.2,195.98,190.89,192.96,2910453,181.826840314359,183.493430302823,178.727731965026,180.665845041497,3108506.81683085,0.0,1.0
2023-11-15,195.88,198.75,192.72,193.11,3803043,183.399801651785,186.086943936555,180.441136279008,180.806288018053,4061836.79660893,0.0,1.0
2023-11-16,199.11,199.85,195.15,196.8,3260589,186.424007080289,187.116859097965,182.716312499213,184.261185241328,3482469.26969227,0.0,1.0
2023-11-17,197.74,200.51,197.045,200.12,2593655,185.141294561078,187.734808194811,184.490575436369,187.369656455765,2770150.98612052,0.0,1.0
2023-11-20,199.64,199.8,195.34,197.45,1945537,186.920238930786,187.070044772446,182.894206936184,184.86977147307,2077929.11512285,0.0,1.0
2023-11-21,197.54,199.5666,196.82,199.56,1989324,184.954037259004,186.851515500925,184.279910971536,186.845336009957,2124695.78271328,0.0,1.0
2023-11-22,198.79,200.58,197.83,200.18,1393260,186.12439539697,187.800348250537,185.225560347012,187.425833646388,1488070.14152702,0.0,1.0
2023-11-24,199.32,199.33,196.4,197.99,614123,186.620627247467,186.629990112571,183.886670637179,185.375366188672,655913.54056314,0.0,1.0
2023-11-27,201.21,202.84,199.02,200.48,2525270,188.390208752071,189.916355763979,186.339741294355,187.706719599499,2697112.44584209,0.0,1.0
2023-11-28,203.22,203.52,200.525,200.78,2105310,190.27214463792,190.553030591032,187.748852492466,187.987605552611,2248574.52999315,0.0,1.0
2023-11-29,206.18,208.82,203.99,205.0,2933423,193.043552708623,195.515349096007,190.993085250907,191.938734626384,3133039.90552275,0.0,1.0
2023-11-30,208.78,208.96,204.28,205.54,2943345,195.477897635592,195.646429207459,191.264608338915,192.444329341985,3143637.08906654,0.0,1.0
2023-12-01,210.47,210.835,206.13,208.4,2093350,197.060221838122,197.401966414408,192.996738383105,195.12210876165,2235800.66230681,0.0,1.0
2023-12-04,208.73,209.835,207.69,209.21,2668581,195.431083310073,196.465679904035,194.457345339286,195.880500835052,2850175.63580834,0.0,1.0
2023-12-05,210.41,211.06,207.41,208.92,1738062,197.004044647499,197.612630879242,194.195185116382,195.608977747044,1856335.6202882,0.0,1.0
2023-12-06,210.76,213.31,210.615,211.79,1885186,197.33174492613,199.71927552758,197.195983382126,198.296120031814,2013471.28161632,0.0,1.0
2023-12-07,210.72,212.05,210.25,211.6,1964478,197.294293465715,198.53955452451,196.85423880584,198.118225594843,2098159.03383914,0.0,1.0
2023-12-08,206.45,210.29,204.05,209.8,2364324,193.296350066424,196.891690266255,191.04926244153,196.432909876172,2525214.20933331,0.0,1.0
2023-12-11,205.6,207.99,204.11,205.9,2468644,192.500506532607,194.738231292398,191.105439632152,192.781392485719,2636633.09537332,0.0,1.0
2023-12-12,205.05,205.98,203.58,205.85,1712877,191.985548951902,192.856295406549,190.609207781654,192.7345781602,1829436.8027564,0.0,1.0
2023-12-13,211.04,212.43,203.66,204.98,2244544,197.593905149034,198.895343398452,190.684110702484,191.920008896176,2397283.28362519,0.0,1.0
2023-12-14,212.17,218.48,211.24,215.46,2975050,198.651908905755,204.559876786206,197.781162451109,201.732291524881,3177499.58697585,0.0,1.0
2023-12-15,212.15,212.79,208.33,210.13,3722435,198.633183175548,199.232406542186,195.056568705924,196.741884424595,3975743.49172095,0.0,1.0
2023-12-18,210.69,214.04,209.91,212.04,1805046,197.266204870404,200.402764680152,196.535901392313,198.530191659407,1927877.82372477,0.0,1.0
2023-12-19,211.0,213.23,210.65,211.45,1775768,197.556453688619,199.64437260675,197.228753409989,197.977782618287,1896607.48107256,0.0,1.0
2023-12-20,211.11,214.51,209.27,211.51,2991192,197.65944520476,200.842819340027,195.936678025675,198.033959808909,3194740.03615585,0.0,1.0
2023-12-21,214.28,214.34,211.54,212.99,1685487,200.627473442641,200.683650633264,198.06204840422,199.419663844261,1800182.93687607,0.0,1.0
2023-12-22,215.19,217.11,213.66,214.96,1106416,201.47949416708,203.277164266996,200.04697580621,201.264148269695,1181706.65468596,0.0,1.0
2023-12-26,216.24,216.99,214.44,215.28,1053089,202.462595002972,203.164809885751,200.777279284301,201.563759953014,1124750.79832231,0.0,1.0
2023-12-27,216.72,217.11,214.01,214.01,1841150,204.503699595584,204.871715666285,201.946459719689,201.946459719689,1951133.54325164,1.7,1.0
2023-12-28,217.16,218.32,215.58,216.71,1125411,204.91889721381,206.013509116408,203.427960311997,204.494263286079,1192638.92243672,0.0,1.0
2023-12-29,215.88,216.8,215.0,215.98,1584433,203.711049597151,204.579190071625,202.880654360698,203.805412692203,1679081.21192452,0.0,1.0
2024-01-02,218.81,219.1,214.41,214.41,1566330,206.47588828216,206.749541257809,202.323912099894,202.323912099894,1659896.80514968,0.0,1.0
2024-01-03,214.69,218.99,214.61,217.49,1533506,202.588128766039,206.645741853253,202.512638289997,205.23029542748,1625112.01986674,0.0,1.0
2024-01-04,215.46,217.67,212.6766,213.64,2032973,203.314724597935,205.400148998573,200.688222210272,201.597316267998,2154415.3452054,0.0,1.0
2024-01-05,214.28,216.25,213.04,213.7,1871801,202.201240076328,204.060193048842,201.031137697689,201.653934125029,1983615.52149035,0.0,1.0
2024-01-08,216.08,216.215,212.52,213.42,1703214,203.899775787254,204.027165965574,200.540449603421,201.389717458885,1804957.75289129,0.0,1.0
2024-01-09,211.86,214.422,210.27,214.35,1578869,199.917653176082,202.335235671301,198.417279964763,202.267294242864,1673184.83898659,0.0,1.0
2024-01-10,208.97,212.085,208.37,211.61,2088949,197.190559729094,200.129970139947,196.624381158785,199.681745438453,2213735.14599134,0.0,1.0
2024-01-11,207.65,208.74,206.09,208.29,2271646,195.944966874414,196.973524610475,194.472902591611,196.548890682743,2407345.79420113,0.0,1.0
2024-01-12,209.43,211.82,208.46,209.67,1763449,197.62462996633,199.879907938061,196.709307944331,197.851101394454,1868790.97070503,0.0,1.0
2024-01-16,208.05,210.8384,207.55,208.97,2400038,196.32241925462,198.953639797036,195.850603779362,197.190559729094,2543407.46103173,0.0,1.0
2024-01-17,204.95,210.39,202.72,205.4,2629464,193.397163308024,198.530515678825,191.292866288376,193.821797235755,2786538.52818761,0.0,1.0
2024-01-18,203.91,206.79,202.54,205.25,2881022,192.415787119488,195.133444256971,191.123012717283,193.680252593178,3053123.67979031,0.0,1.0
2024-01-19,203.87,205.14,202.78,204.66,1986366,192.378041881468,193.576453188622,191.349484145407,193.123510332374,2105024.21409151,0.0,1.0
2024-01-22,204.02,206.69,201.95,204.1,2185510,192.519586524045,195.03908116192,190.566270456479,192.595077000086,2316064.3457143,0.0,1.0
2024-01-23,202.26,205.29,201.38,204.76,2108946,190.858796051139,193.717997831199,190.028400814686,193.217873427426,2234926.69337445,0.0,1.0
2024-01-24,196.76,203.4,195.96,203.1,3179152,185.668825823307,191.934535334726,184.913921062895,191.651446049571,3369062.87173534,0.0,1.0
2024-01-25,200.21,201.635,198.0,199.39,2510687,188.924352602583,190.269026707067,186.838928201945,188.150575223161,2660666.22616616,0.0,1.0
2024-01-26,197.29,199.83,197.08,199.2,1831069,186.16895022708,188.565772841388,185.970787727472,187.971285342563,1940450.34131289,0.0,1.0
2024-01-29,199.11,199.3,195.76,197.08,2466044,187.886358557017,188.065648437615,184.725194872792,185.970787727472,2613356.41720362,0.0,1.0
2024-01-30,195.56,199.0,195.36,198.5,2428092,184.536468682689,187.78255915246,184.347742492586,187.310743677203,2573137.30402246,0.0,1.0
2024-01-31,195.65,200.87,194.75,196.9,2454201,184.621395468235,189.547149029923,183.772127612772,185.800934156379,2600805.95985212,0.0,1.0
2024-02-01,198.39,198.43,193.37,195.335,2700870,187.206944272646,187.244689510667,182.469916901062,184.324151718823,2862210.06053937,0.0,1.0
2024-02-02,193.51,195.55,189.33,195.0,2913979,182.602025234134,184.527032373184,178.657647860981,184.008035350401,3088049.41000508,0.0,1.0
2024-02-05,189.47,191.69,187.82,191.05,2489076,178.789756194053,180.884616904197,177.232765125704,180.280693095867,2637764.26434708,0.0,1.0
2024-02-06,191.67,192.57,189.15,189.47,1777672,180.865744285186,181.71501214065,178.487794289889,178.789756194053,1883863.60052099,0.0,1.0
2024-02-07,193.62,193.86,190.55,192.29,2254848,182.70582463869,182.932296066814,179.80887762061,181.450795474505,2389544.34333643,0.0,1.0
2024-02-08,193.64,194.25,191.63,192.63,2001165,182.724697257701,183.300312137515,180.827999047166,181.771629997681,2120707.25203332,0.0,1.0
2024-02-09,194.44,194.51,191.64,193.4,1903969,183.479602018112,183.545656184648,180.837435356671,182.498225829577,2017705.11974108,0.0,1.0
2024-02-12,191.77,195.41,191.44,194.99,1589691,180.960107380238,184.394924040112,180.648709166568,183.998599040896,1684653.30554557,0.0,1.0
2024-02-13,188.42,188.7,184.05,188.17,3512561,177.798943696013,178.063160362157,173.675276442263,177.563035958384,3722388.50165251,0.0,1.0
2024-02-14,188.49,190.0275,186.84,188.85,1818138,177.864997862549,179.315830448966,176.308006794199,178.204705004734,1926746.89083477,0.0,1.0
2024-02-15,189.46,190.725,187.74,189.97,2412001,178.780319884548,179.97401303695,177.157274649663,179.261571669311,2556085.0867428,0.0,1.0
2024-02-16,187.13,187.61,185.015,186.78,2127509,176.581659769849,177.034602626096,174.58588030951,176.251388937168,2254598.5788609,0.0,1.0
2024-02-20,188.4,188.71,185.77,187.09,2241019,177.780071077003,178.072596671662,175.298321677148,176.543914531828,2374889.24963432,0.0,1.0
2024-02-21,188.22,189.66,186.63,189.22,1863180,177.61021750591,178.969046074651,176.109844294591,178.553848456425,1974479.53459283,0.0,1.0
2024-02-22,188.01,189.01,185.605,189.01,2149718,177.412055006302,178.355685956817,175.142622570314,178.355685956817,2278134.26300509,0.0,1.0
2024-02-23,189.93,191.27,187.45,188.12,1458552,179.22382643129,180.48829190498,176.883621674013,177.515854410858,1545680.54301755,0.0,1.0
2024-02-26,187.72,191.375,186.72,189.2,3310691,177.138402030652,180.587373154784,176.194771080138,178.534975837414,3508459.52879522,0.0,1.0
2024-02-27,186.68,190.61,181.16,189.19,4672171,176.157025842117,179.86549547764,170.948182995275,178.525539527909,4951269.34682538,0.0,1.0
2024-02-28,193.76,195.83,186.5,186.5,4059122,182.837932971762,184.791249039328,175.987172271024,175.987172271024,4301599.04969757,0.0,1.0
2024-02-29,198.86,200.8,195.14,195.2,4676993,187.650450819388,189.481094863387,184.140143683473,184.196761540504,4956379.39540674,0.0,1.0
2024-03-01,201.76,202.05,196.15,198.9,3473494,190.386980575881,190.660633551531,185.093210943493,187.688196057409,3680987.78246385,0.0,1.0
2024-03-04,206.15,206.52,198.99,201.43,2851856,194.529520448642,194.878663900332,187.773122842955,190.075582362211,3022215.41000105,0.0,1.0
2024-03-05,205.42,209.61,204.64,205.94,2469875,193.840669854766,197.794483537423,193.104637713364,194.331357949034,2617416.26708233,0.0,1.0
2024-03-06,206.01,207.23,204.99,206.46,1865480,194.39741211557,195.548641875198,193.434908546044,194.822046043301,1976916.92815091,0.0,1.0
2024-03-07,204.73,207.93,203.795,207.63,2085790,193.18956449891,196.209183540558,192.307269560179,195.926094255404,2210387.43892613,0.0,1.0
2024-03-08,207.31,209.16,205.89,206.6,2155964,195.624132351239,197.369849609691,194.284176401508,194.954154376373,2284753.3761198,0.0,1.0
2024-03-11,206.75,208.32,204.86,205.93,1986684,195.095699018951,196.577199611259,193.312236522477,194.321921639528,2105361.21024432,0.0,1.0
2024-03-12,204.18,206.24,201.58,205.71,1741830,192.670567476127,194.614447234188,190.217127004789,194.114322830415,1845880.53099531,0.0,1.0
2024-03-13,202.35,205.05,201.29,204.3,1690310,190.943722836685,193.491526403075,189.943474029139,192.783803190189,1791282.91529407,0.0,1.0
2024-03-14,199.19,202.55,196.21,201.02,1989081,187.961849033058,191.132449026788,185.149828800524,189.6886936725,2107901.39822639,0.0,1.0
2024-03-15,197.34,198.75,195.13,195.58,3346948,186.216131774606,187.546651414832,184.130707373968,184.555341301699,3546882.38889768,0.0,1.0
2024-03-18,195.91,197.83,195.51,196.6,1833532,184.866739515369,186.678510940358,184.489287135163,185.517844871225,1943060.47189271,0.0,1.0
2024-03-19,196.63,196.88,194.6953,196.17,1463536,185.54615379974,185.782061537369,183.720510999779,185.112083562503,1550962.2688843,0.0,1.0
2024-03-20,194.63,196.72,193.81,195.42,2154994,183.65889189871,185.631080585286,182.885114519288,184.404360349617,2283725.43188009,0.0,1.0
2024-03-21,193.94,196.55,193.66,195.86,2658145,183.007786542855,185.470663323699,182.743569876711,184.819557967844,2816932.825857,0.0,1.0
2024-03-22,192.79,194.74,191.55,194.74,2581885,181.922610949763,183.762691303267,180.752508571124,183.762691303267,2736117.33336135,0.0,1.0
2024-03-25,195.56,196.22,193.53,193.69,2144835,184.536468682689,185.159265110029,182.620897853144,182.771878805226,2272959.57050763,0.0,1.0
2024-03-26,194.1,195.47,193.9,195.26,1823364,183.158767494937,184.451541897143,182.970041304834,184.253379397535,1932285.07289329,0.0,1.0
2024-03-27,197.38,197.75,194.02,195.645,2494193,186.253877012626,186.603020464317,183.083277018896,184.616677313483,2643186.93514566,0.0,1.0
2024-03-28,197.59,198.37,196.005,198.37,2170518,186.452039512234,187.188071653636,184.956384455668,187.188071653636,2300176.77866087,0.0,1.0
2024-04-01,193.01,196.58,192.185,196.55,1934057,182.130209758876,185.498972252214,181.351714224701,185.470663323699,2049590.46642622,0.0,1.0
2024-04-02,192.18,193.83,191.34,191.83,2314566,181.346996069949,182.903987138298,180.554346071516,181.016725237269,2452829.67746776,0.0,1.0
2024-04-03,192.31,193.25,190.18,191.37,2255383,181.469668093516,182.356681187,179.459734168919,180.582655000032,2390111.30227277,0.0,1.0
2024-04-04,190.3,194.8,190.09,194.09,2264907,179.572969882981,183.819309160298,179.374807383373,183.149331185432,2400204.23107592,0.0,1.0
2024-04-05,190.17,192.24,188.78,189.25,2538725,179.450297859414,181.40361392698,178.138650838198,178.58215738494,2690379.11337561,0.0,1.0
2024-04-08,188.21,190.4875,186.635,190.1,2294878,177.600781196405,179.749900686202,176.114562449344,179.384243692878,2431965.5886105,0.0,1.0
2024-04-09,192.81,192.99,188.84,189.37,1960122,181.941483568773,182.111337139866,178.195268695229,178.695393099002,2077212.49385737,0.0,1.0
2024-04-10,181.96,187.485,180.54,187.19,4136543,171.703087755687,176.916648757281,170.363131805956,176.63827762688,4383644.89607188,0.0,1.0
2024-04-11,178.64,182.28,178.33,182.01,3688596,170.098915139812,173.564880495325,169.803736771622,173.307789658515,3873809.47667065,1.62,1.0
2024-04-12,179.2,179.675,177.13,178.78,3839228,170.632140579121,171.08443001425,168.661110830244,170.232221499639,4032005.07984593,0.0,1.0
2024-04-15,178.12,180.28,176.02,179.2,2563028,169.603777231881,171.660503926362,167.604181834469,170.632140579121,2691723.93923657,0.0,1.0
2024-04-16,172.21,177.95,171.76,177.95,3848820,163.976344470594,169.441905223519,163.547859742577,169.441905223519,4042078.71775591,0.0,1.0
2024-04-17,172.02,173.36,171.08,172.96,2732832,163.795428696543,165.071360997748,162.90037170913,164.690485683955,2870054.21568228,0.0,1.0
2024-04-18,171.0,174.06,170.67,173.73,2276185,162.824196646371,165.737892796885,162.509974512492,165.423670663006,2390477.84676219,0.0,1.0
2024-04-19,171.3,173.01,170.69,171.8,2867595,163.109853131716,164.73809509818,162.529018278182,163.585947273957,3011583.99734028,0.0,1.0
2024-04-22,172.3,172.94,171.01,171.63,2603759,164.062041416198,164.671441918266,162.833718529216,163.424075265595,2734500.14291793,0.0,1.0
2024-04-23,174.18,176.07,171.43,172.49,2659034,165.852155391023,167.651791248694,163.233637608698,164.242957190249,2792550.63660794,0.0,1.0
2024-04-24,173.35,175.44,172.355,172.67,3029333,165.061839114903,167.05191262947,164.114411771844,164.414351081456,3181443.26008898,0.0,1.0
2024-04-25,172.9,173.22,171.28,171.75,1862294,164.633354386887,164.938054637921,163.090809366026,163.538337859733,1955804.3617536,0.0,1.0
2024-04-26,171.69,174.94,171.33,172.72,1701397,163.481206562664,166.575818487229,163.13841878025,164.46196049568,1786828.32768322,0.0,1.0
2024-04-29,174.99,175.56,173.2,173.26,2115182,166.623427901453,167.166175223608,164.919010872231,164.9761421693,2221390.49017111,0.0,1.0
2024-04-30,171.56,176.92,170.46,175.53,3710749,163.357422085681,168.461151290503,162.310014972751,167.137609575073,3897074.83328241,0.0,1.0
2024-05-01,176.84,178.81,171.495,173.28,3877575,168.384976227744,170.260787148173,163.29552984719,164.99518593499,4072277.57702423,0.0,1.0
2024-05-02,179.64,179.7,175.365,178.01,3278182,171.051103424293,171.108234721362,166.980498508134,169.499036520588,3442787.58038321,0.0,1.0
2024-05-03,181.74,184.89,181.17,183.5,3130327,173.050698821705,176.050091917822,172.50795149955,174.726550202393,3287508.41720753,0.0,1.0
2024-05-06,178.69,182.7,177.52,182.28,2297894,170.146524554036,173.964799574807,169.032464261192,173.564880495325,2413276.90904198,0.0,1.0
2024-05-07,181.28,181.45,179.23,179.98,2594855,172.612692210843,172.774564219205,170.660706227656,171.374847441017,2725149.05117998,0.0,1.0
2024-05-08,181.33,181.52,178.51,179.95,2014399,172.660301625067,172.841217399119,169.975130662829,171.346281792483,2115546.92788148,0.0,1.0
2024-05-09,186.37,187.75,181.96,182.64,2588033,177.459330578855,178.77335041144,173.260180244291,173.907668277738,2717984.50178236,0.0,1.0
2024-05-10,184.49,186.71,182.5,186.47,3158133,175.669216604029,177.783074595579,173.774361917911,177.554549407303,3316710.62485194,0.0,1.0
2024-05-13,185.0,186.23,183.05,185.36,1842738,176.154832629115,177.326024219028,174.298065474376,176.497620411529,1935266.40689876,0.0,1.0
2024-05-14,186.96,187.61,185.4,186.36,2008358,178.021121666699,178.640044051612,176.535707942908,177.44980869601,2109202.59441461,0.0,1.0
2024-05-15,192.02,194.255,191.15,191.15,2815317,182.839194386177,184.967335201993,182.010790578678,182.010790578678,2956680.99039092,0.0,1.0
2024-05-16,194.94,196.21,191.5062,191.65,2616921,185.619584176863,186.828863298155,182.34996004561,182.486884720918,2748323.03930777,0.0,1.0
2024-05-17,194.51,195.56,193.19,195.56,2157303,185.210143214536,186.209940913242,183.95325467902,186.209940913242,2265626.48917096,0.0,1.0
2024-05-20,191.76,195.09,191.66,194.0,1733508,182.591625432211,185.762412419536,182.496406603763,184.72452718945,1820551.69996509,0.0,1.0
2024-05-21,194.13,194.33,190.28,191.5,1527286,184.848311666433,185.038749323329,181.182386771179,182.344056478246,1603974.78617513,0.0,1.0
2024-05-22,191.34,194.24,190.22,193.59,1681095,182.191706352729,184.953052377726,181.12525547411,184.334129992813,1765506.91433371,0.0,1.0
2024-05-23,186.6,191.57,186.51,189.78,1768802,177.678333884286,182.41070965816,177.592636938683,180.706292628938,1857617.89850502,0.0,1.0
2024-05-24,185.93,188.5103,185.54,187.15,1257941,177.040367733683,179.497299164131,176.669014302735,178.202037440751,1321105.31131427,0.0,1.0
2024-05-28,185.03,187.71,184.87,186.56,1828433,176.18339827765,178.735262880061,176.031048152133,177.640246352907,1920243.1176679,0.0,1.0
2024-05-29,185.32,186.48,183.04,183.35,1977702,176.459532880149,177.564071290148,174.288543591531,174.58372195972,2077007.28126109,0.0,1.0
2024-05-30,190.78,191.02,185.34,186.4,2850462,181.658480913419,181.887006101695,176.478576645839,177.48789622739,2993590.70727443,0.0,1.0
2024-05-31,195.74,197.19,191.17,191.88,7332012,186.381334804449,187.762007816947,182.029834344367,182.705888026349,7700170.35442833,0.0,1.0
2024-06-03,196.97,197.83,194.99,196.0,2333298,187.552526394361,188.371408319015,185.667193591087,186.628903758414,2450458.63095246,0.0,1.0
2024-06-04,200.41,201.58,197.0,198.0,3236297,190.828054092978,191.942114385822,187.581092042896,188.533280327377,3398799.43152377,0.0,1.0
2024-06-05,198.19,200.89,197.696,200.26,1737070,188.714196101429,191.285104469529,188.243815088895,190.685225850306,1824292.55674525,0.0,1.0
2024-06-06,199.49,200.03,196.76,198.0,1865862,189.952040871255,190.466222544875,187.35256685462,188.533280327377,1959551.51980853,0.0,1.0
2024-06-07,194.26,196.475,191.75,195.87,2143410,184.972096143416,187.081193193543,182.582103549367,186.505119281431,2251035.88747335,0.0,1.0
2024-06-10,194.72,196.07,192.7,193.86,2874742,185.410102754277,186.695556938328,183.486682419624,184.591220829623,3019089.86578719,0.0,1.0
2024-06-11,193.27,196.34,193.14,194.72,2781808,184.029429741779,186.952647775138,183.905645264796,185.410102754277,2921489.42109091,0.0,1.0
2024-06-12,193.82,198.84,193.65,197.95,3331545,184.553133298244,189.333118486342,184.391261289882,188.485670913153,3498830.06785095,0.0,1.0
2024-06-13,196.78,197.5,193.99,194.02,1531260,187.37161062031,188.057186185136,184.715005306606,184.74357095514,1608148.33048854,0.0,1.0
2024-06-14,197.03,197.745,194.93,194.93,1933243,189.15220271229,189.838615060356,187.136166445246,187.136166445246,2013758.56494454,1.62,1.0
2024-06-17,192.28,194.98,192.191,194.86,1779925,184.592120679689,187.184167308747,184.506679142658,187.068965236344,1854055.18794529,0.0,1.0
2024-06-18,192.78,195.98,192.56,192.58,2407868,185.0721293147,188.144184578768,184.860925515295,184.880125860696,2508150.71269151,0.0,1.0
2024-06-20,194.17,194.65,191.5152,191.84,2236362,186.40655332003,186.86736160964,183.857899471577,184.16971308088,2329501.84318085,0.0,1.0
2024-06-21,194.85,196.37,192.91,194.1,2837037,187.059365063644,188.518591314076,185.196931559803,186.339352111128,2955193.71223098,0.0,1.0
2024-06-24,196.39,198.71,193.715,194.7,1792183,188.537791659477,190.765031725926,185.96974546217,186.915362473141,1866823.70824464,0.0,1.0
2024-06-25,192.68,197.43,192.19,196.35,1364437,184.976127587698,189.536209620299,184.505719125387,188.499390968676,1421262.97370648,0.0,1.0
2024-06-26,192.67,193.2646,190.38,191.35,1828480,184.966527414998,185.537353683752,182.768087866649,183.69930461857,1904632.40308113,0.0,1.0
2024-06-27,195.32,195.41,192.17,193.25,1599526,187.510573180554,187.596974734856,184.486518779987,185.52333743161,1666142.94341243,0.0,1.0
2024-06-28,194.38,197.88,193.79,196.18,2393894,186.608156946734,189.968217391809,186.041746757422,188.336188032772,2493594.72454799,0.0,1.0
2024-07-01,194.02,195.905,191.62,194.4,1691747,186.262550729526,188.072183283516,183.958509281475,186.627357292134,1762204.75696497,0.0,1.0
2024-07-02,192.27,195.24,191.55,194.35,1913583,184.582520506989,187.433771798952,183.891308072574,186.579356428633,1993279.76668337,0.0,1.0
2024-07-03,194.79,195.08,192.47,193.07,1182562,187.001764027443,187.280169035749,184.774523960993,185.350534323006,1231813.25683214,0.0,1.0
2024-07-05,195.64,196.36,193.47,194.98,1018567,187.817778706961,188.508991141376,185.734541231015,187.184167308747,1060988.20490743,0.0,1.0
2024-07-08,196.17,197.39,194.51,195.13,1508837,188.326587860072,189.497808929498,186.732959191837,187.32816989925,1571676.93448533,0.0,1.0
2024-07-09,195.96,196.2255,192.74,195.55,1577224,188.124984233368,188.379868818558,185.033728623899,187.731377152659,1642912.11132593,0.0,1.0
2024-07-10,196.77,197.49,193.8,197.39,1576905,188.902598222085,189.5938106565,186.051346930122,189.497808929498,1642579.82563695,0.0,1.0
2024-07-11,207.2,207.39,200.0,201.09,2256189,198.915578348407,199.097981629711,192.003454004254,193.049872828577,2350154.59664597,0.0,1.0
2024-07-12,210.61,212.19,207.5,209.06,2238589,202.189237239179,203.706064525813,199.203583529413,200.701210470646,2331821.59311614,0.0,1.0
2024-07-15,208.84,211.21,206.93,210.0,1585429,200.490006671242,202.765247601192,198.656373685501,201.603626704466,1651458.83257379,0.0,1.0
2024-07-16,210.15,211.21,207.1,210.44,1329375,201.747629294969,202.765247601192,198.819576621405,202.026034303276,1384740.71406085,0.0,1.0
2024-07-17,213.12,213.18,209.61,210.3,1759861,204.598880586933,204.656481623134,201.229219969158,201.891631885473,1833155.56392127,0.0,1.0
2024-07-18,210.65,214.46,209.675,210.81,1736359,202.22763792998,205.885303728761,201.291621091709,202.381240693184,1808674.75432138,0.0,1.0
2024-07-19,210.14,211.87,209.32,211.87,1404055,201.738029122269,203.398858999406,200.950814960852,203.398858999406,1462530.9813113,0.0,1.0
2024-07-22,209.37,212.43,208.23,209.97,1476193,200.998815824353,203.936468670618,199.904396136529,201.574826186366,1537673.3795292,0.0,1.0
2024-07-23,209.52,212.185,208.97,209.56,1123621,201.142818414856,203.701264439463,200.614808916344,201.181219105657,1170417.48631783,0.0,1.0
2024-07-24,209.39,212.81,208.57,210.25,1922843,201.018016169753,204.301275233226,200.230802008336,201.843631021972,2002925.42649509,0.0,1.0
2024-07-25,209.92,215.86,209.12,210.54,1926727,201.526825322865,207.229327906791,200.758811506848,202.122036030278,2006971.18704678,0.0,1.0
2024-07-26,213.72,214.12,210.06,210.81,1548313,205.174890948945,205.558897856954,201.661227740668,202.381240693184,1612797.0280844,0.0,1.0
2024-07-29,214.93,215.59,211.0,213.72,1607965,206.336511845671,206.970123243885,202.563643974488,205.174890948945,1674933.4102754,0.0,1.0
2024-07-30,223.05,223.46,217.61,220.0,2447841,214.131852078244,214.525459158953,208.909358129328,211.203799404679,2549788.50531071,0.0,1.0
2024-07-31,220.4,222.33,218.0,221.5,2924228,211.587806312687,213.440639643829,209.283764864636,212.643825309711,3046016.03670653,0.0,1.0
2024-08-01,227.93,229.22,222.01,222.8,3047037,218.816736355948,220.055158634275,213.133434117422,213.891847760739,3173939.77707556,0.0,1.0
2024-08-02,234.64,236.0,228.785,230.0,4750517,225.25845223779,226.564075725019,219.637551121816,220.803972104892,4948366.18917779,0.0,1.0
2024-08-05,226.19,236.13,226.01,231.88,4329568,217.146306306111,226.688877970122,216.973503197507,222.608804572532,4509885.53560508,0.0,1.0
2024-08-06,228.16,230.65,224.31,225.02,2823195,219.037540328053,221.427983330405,215.341473838471,216.023086100186,2940775.22161393,0.0,1.0
2024-08-07,225.97,229.77,225.05,226.35,3315841,216.935102506706,220.583168132787,216.051886618286,217.299909069314,3453938.90666836,0.0,1.0
2024-08-08,223.61,225.55,221.5,223.86,2942192,214.669461749456,216.531895253297,212.643825309711,214.909466066961,3064728.20008208,0.0,1.0
2024-08-09,222.59,225.395,222.34,224.84,2071509,213.690244134034,216.383092576444,213.450239816529,215.850282991582,2157783.05733407,0.0,1.0
2024-08-12,225.54,225.66,219.79,221.58,1455653,216.522295080597,216.637497152999,211.002195777974,212.720626691313,1516277.93109154,0.0,1.0
2024-08-13,222.66,226.16,222.03,225.86,5449941,213.757445342936,217.11750578801,213.152634462822,216.829500607004,5676919.74945331,0.0,1.0
2024-08-14,223.18,225.22,222.8,223.22,2313737,214.256654323347,216.21508955419,213.891847760739,214.295055014147,2410099.35159681,0.0,1.0
2024-08-15,218.06,221.45,217.5,221.27,1858378,209.341365900838,212.59582444621,208.803756229626,212.423021337606,1935775.59282744,0.0,1.0
2024-08-16,219.85,220.439,217.0,217.9,1986252,211.059796814176,211.625246986218,208.323747594615,209.187763137634,2068975.27995095,0.0,1.0
2024-08-19,219.66,220.9,219.04,219.42,1262046,210.877393532872,212.067814947698,210.282182825459,210.646989388067,1314607.60072789,0.0,1.0
2024-08-20,220.38,220.98,218.3,219.66,1630990,211.568605967287,212.1446163293,209.571770045643,210.877393532872,1698917.35381372,0.0,1.0
2024-08-21,219.49,220.0,217.02,218.37,2262630,210.714190596968,211.203799404679,208.342947940016,209.638971254544,2356863.85094914,0.0,1.0
2024-08-22,220.1,220.615,218.45,219.01,1926500,211.299801131681,211.794210025742,209.715772636146,210.253382307358,2006734.73296717,0.0,1.0
2024-08-23,227.0,227.68,220.56,220.97,1803979,217.923920294828,218.576732038442,211.741409075891,212.1350161566,1879110.98720134,0.0,1.0
2024-08-26,225.31,228.39,225.02,227.73,1142472,216.301491108492,219.258344300157,216.023086100186,218.624732901943,1190053.59140538,0.0,1.0
2024-08-27,226.16,226.29,222.19,222.19,921558,217.11750578801,217.242308033113,213.306237226026,213.306237226026,959938.981076438,0.0,1.0
2024-08-28,225.25,227.65,224.18,226.45,1105576,216.243890072291,218.547931520342,215.216671593368,217.395910796316,1151620.94946011,0.0,1.0
2024-08-29,223.52,226.25,221.25,224.24,2003196,214.583060195154,217.203907342312,212.403820992206,215.274272629569,2086624.96244012,0.0,1.0
2024-08-30,224.06,225.68,221.43,223.88,1796764,215.101469520965,216.6566974984,212.576624100809,214.928666412361,1871595.49740204,0.0,1.0
2024-09-03,230.37,231.69,222.81,222.85,2660171,221.1591784948,222.426401291228,213.901447933439,213.93984862424,2770961.60982715,0.0,1.0
2024-09-04,232.52,236.125,230.26,231.43,2255383,223.223215625345,226.684077883772,221.053576595097,222.176796801022,2349315.02841614,0.0,1.0
2024-09-05,233.64,235.43,232.13,234.39,1990837,224.298434967769,226.016865881107,222.848808890037,225.018447920285,2073751.23570006,0.0,1.0
2024-09-06,236.16,236.44,232.53,234.0,2749994,226.717678488223,226.986483323829,223.232815798045,224.644041184977,2864525.55164875,0.0,1.0
2024-09-09,238.53,239.215,235.04,235.4,1983964,228.992919418173,229.650531248138,225.642459145799,225.988065363006,2066591.98949207,0.0,1.0
2024-09-10,242.83,243.56,239.15,239.35,2016794,233.120993679265,233.82180628638,229.588130125586,229.78013357959,2100789.29096277,0.0,1.0
2024-09-11,238.97,241.16,236.8,240.21,2216503,229.415327016982,231.517764838329,227.332089541036,230.605748431809,2308815.75698206,0.0,1.0
2024-09-12,237.14,239.5,233.94,239.0,2003818,227.658495412843,229.924136170094,224.586440148775,229.444127535083,2087272.86745124,0.0,1.0
2024-09-13,238.5,238.78,235.355,237.77,1983420,228.964118900072,229.232923735678,225.944864585855,228.263306292957,2066025.33301934,0.0,1.0
2024-09-16,240.32,241.97,238.92,238.92,2255500,230.711350331511,232.295378827046,229.367326153481,229.367326153481,2349436.9012237,0.0,1.0
2024-09-17,239.45,241.46,239.16,240.18,1526006,229.876135306593,231.805770019335,229.597730298286,230.576947913708,1589560.98775826,0.0,1.0
2024-09-18,235.95,240.28,235.355,238.86,1828121,226.516074861518,230.67294964071,225.944864585855,229.30972511728,1904258.45147505,0.0,1.0
2024-09-19,232.31,234.56,227.7001,234.0,3434476,223.021611998641,225.181650856189,218.59602838557,224.644041184977,3577514.80858663,0.0,1.0
2024-09-20,235.06,235.34,230.74,231.66,3682951,225.661659491199,225.930464326805,221.514384884707,222.397600773127,3836338.27745454,0.0,1.0
2024-09-23,236.27,236.8893,233.19,236.03,1762013,226.823280387925,227.417819083249,223.866427196259,226.59287624312,1835397.19026197,0.0,1.0
2024-09-24,236.47,237.02,233.74,234.24,1616104,227.015283841929,227.543293340441,224.394436694771,224.874445329782,1683411.38276002,0.0,1.0
2024-09-25,235.63,238.34,235.16,236.58,1447232,226.208869335111,228.810516136869,225.757661218201,227.120885741632,1507506.21389128,0.0,1.0
2024-09-26,231.77,234.02,230.26,233.12,2312538,222.503202672829,224.663241530377,221.053576595097,223.799225987358,2408850.41573135,0.0,1.0
2024-09-27,230.32,233.5,229.915,233.11,3051009,221.111177631298,224.164032549966,220.72237063694,223.789625814658,3178077.20264492,0.0,1.0
2024-09-30,232.56,232.78,228.75,230.13,2256722,223.261616316146,223.472820115551,219.603950517365,220.928774349994,2350709.79499151,0.0,1.0
2024-10-01,232.07,234.47,231.1,233.49,2279933,222.791207853836,225.095249301887,221.859991101915,224.154432377266,2374887.4850444,0.0,1.0
2024-10-02,231.88,233.05,229.52,230.99,2229583,222.608804572532,223.732024778457,220.343163815281,221.754389202213,2322440.51187809,0.0,1.0
2024-10-03,229.28,231.71,227.705,231.6,1590914,220.112759670476,222.445601636628,218.600732470193,222.339999736926,1657172.27145795,0.0,1.0
2024-10-04,223.66,226.0,221.51,225.87,1942688,214.717462612957,216.963903024807,212.653425482411,216.839100779704,2023596.9296229,0.0,1.0
2024-10-07,223.37,223.54,221.38,222.28,1658097,214.439057604651,214.602260540554,212.528623237308,213.392638780327,1727153.30419344,0.0,1.0
2024-10-08,224.28,225.62,223.19,223.53,1630902,215.31267332037,216.599096462198,214.266254496047,214.592660367854,1698825.68879607,0.0,1.0
2024-10-09,220.78,222.6872,219.41,222.0,1573997,213.50784085273,215.352220570432,212.182966579842,214.68765589866,1627607.94297807,1.62,1.0
2024-10-10,217.9,221.52,216.51,219.58,1924286,210.722703695126,214.223466372392,209.378488191977,212.347367037062,1989827.92099444,0.0,1.0
2024-10-11,219.27,219.68,217.59,219.06,1614001,212.047577968014,212.444073188367,210.422914626078,211.844495050272,1668974.49459849,0.0,1.0
2024-10-14,221.7,221.99,217.0125,217.71,1501964,214.397537444742,214.677985283529,209.864436602288,210.538962007645,1553121.47130338,0.0,1.0
2024-10-15,229.43,229.73,223.37,224.0,2310128,221.872922940673,222.16304139459,216.012530171548,216.621778924774,2388811.84785996,0.0,1.0
2024-10-16,227.52,231.05,226.81,228.26,1518104,220.025835450734,223.439562591826,219.339221776464,220.741460970397,1569811.20590876,0.0,1.0
2024-10-17,224.16,227.52,223.29,226.2,2021729,216.776508766863,220.025835450734,215.935165250503,218.749314253499,2090589.86703856,0.0,1.0
2024-10-18,226.3,227.06,224.19,225.87,1441933,218.846020404805,219.580987154728,216.805520612254,218.43018395419,1491045.79236313,0.0,1.0
2024-10-21,221.47,228.0,220.28,225.09,1295730,214.175113296739,220.490024977002,213.024310096202,217.675875974006,1339863.06197215,0.0,1.0
2024-10-22,221.46,222.4816,219.25,219.6,1971495,214.165442681609,215.153392723348,212.028236737753,212.366708267323,2038644.87768499,0.0,1.0
2024-10-23,226.27,226.76,221.5,221.5,2712931,218.817008559413,219.290868700811,214.204125142131,214.204125142131,2805334.47290651,0.0,1.0
2024-10-24,225.93,228.8,225.8,226.0,1618292,218.488207644974,221.263674187447,218.362489648276,218.555901950888,1673411.64770826,0.0,1.0
2024-10-25,222.8,227.91,221.89,225.66,2054209,215.461305109105,220.402989440827,214.581279132223,218.227101036448,2124176.14832622,0.0,1.0
2024-10-28,222.22,225.64,221.84,225.33,1934987,214.900409431532,218.207759806187,214.53292605657,217.90797073714,2000893.40116868,0.0,1.0
2024-10-29,212.91,220.0,211.55,215.16,3591423,205.897066744971,212.753532872546,204.581863087214,208.07295514935,3713748.24818225,0.0,1.0
2024-10-30,213.48,217.1,212.4348,213.59,2437824,206.448291807414,209.94905448468,205.437519113967,206.55466857385,2520857.22271552,0.0,1.0
2024-10-31,213.54,216.29,209.7,211.28,1961938,206.506315498197,209.165734659104,202.792799288058,204.320756478688,2028762.36259059,0.0,1.0
2024-11-01,211.26,218.92,210.92,217.76,1989131,204.301415248427,211.709106438444,203.972614333988,210.587315083298,2056881.56662554,0.0,1.0
2024-11-04,212.11,214.44,209.66,213.05,2333808,205.123417534526,207.376670859948,202.754116827536,206.032455356799,2413298.39776426,0.0,1.0
2024-11-05,213.85,213.94,209.5,210.93,1302803,206.806104567245,206.89314010342,202.599386985447,203.982284949118,1347176.97107151,0.0,1.0
2024-11-06,197.47,203.15,194.42,200.8,8133504,190.965636983371,196.458546377535,188.016099368547,194.185951821851,8410534.27334604,0.0,1.0
2024-11-07,197.87,200.92,196.04,199.46,4924462,191.352461588594,194.301999203417,189.582739019699,192.890089394354,5092191.06903865,0.0,1.0
2024-11-08,201.8,203.22,198.165,199.2,3981626,195.153013334908,196.526240683449,191.637744734945,192.638653400959,4117241.71238444,0.0,1.0
2024-11-11,196.08,202.16,195.85,199.71,2698987,189.621421480222,195.501155479608,189.398997332218,193.131854772619,2790915.53490542,0.0,1.0
2024-11-12,193.72,195.99,191.74,195.11,2953442,187.339156309407,189.534385944046,185.424374513554,188.683371812556,3054037.3700363,0.0,1.0
2024-11-13,195.16,197.79,195.02,196.2,2355020,188.731724888209,191.275096667549,188.596336276381,189.737468861788,2435232.88663968,0.0,1.0
2024-11-14,194.77,196.8099,193.5,194.91,2282842,188.354570898117,190.327279678602,187.126402776534,188.489959509945,2360596.47620925,0.0,1.0
2024-11-15,196.45,196.73,193.75,194.995,2587387,189.979234240053,190.250011463709,187.368168154799,188.572159738555,2675514.39599833,0.0,1.0
2024-11-18,198.84,199.11,194.125,194.65,2375058,192.290511256259,192.551617864784,187.730816222195,188.23852351655,2455953.38862374,0.0,1.0
2024-11-19,201.15,201.77,198.23,199.25,2514423,194.524423351421,195.124001489516,191.700603733294,192.687006476612,2600065.2141057,0.0,1.0
2024-11-20,200.88,201.55,198.92,200.0,2243613,194.263316742895,194.911247956643,192.367876177303,193.412302611405,2320031.32138679,0.0,1.0
2024-11-21,202.81,203.51,198.71,200.32,1961716,196.129745463095,196.806688522235,192.164793259561,193.721762295583,2028532.80118524,0.0,1.0
2024-11-22,204.31,205.185,202.8,203.1,2016051,197.580337732681,198.426516556606,196.120074847965,196.410193301882,2084718.47217553,0.0,1.0
2024-11-25,207.55,208.04,204.7019,205.47,3606003,200.713617034986,201.187477176384,197.959329139648,198.702129087827,3728824.84858784,0.0,1.0
2024-11-26,208.0,208.83,205.3668,206.57,1791455,201.148794715861,201.951455771699,198.60232833968,199.76589675219,1852472.64606462,0.0,1.0
2024-11-27,209.3,209.665,207.83,208.0,1669442,202.405974682835,202.758952135101,200.984394258642,201.148794715861,1726303.83637402,0.0,1.0
2024-11-29,209.0,209.77,207.53,209.3,1610156,202.115856228918,202.860493593972,200.694275804724,202.405974682835,1664998.5324202,0.0,1.0
2024-12-02,207.33,208.51,205.71,207.54,2374861,200.500863502113,201.64199608752,198.934223850961,200.703946419855,2455749.678728,0.0,1.0
2024-12-03,207.79,209.37,206.53,208.43,2551463,200.945711798119,202.473668988749,199.727214291667,201.564631166476,2638366.81074656,0.0,1.0
2024-12-04,207.5,207.94,204.677971,206.53,2529178,200.665263959333,201.090771025078,197.936188324702,199.727214291667,2615322.77507859,0.0,1.0
2024-12-05,209.16,209.31,205.3,205.3,2291117,202.270586071007,202.415645297966,198.537728630607,198.537728630607,2369153.32589076,0.0,1.0
2024-12-06,207.1,210.6589,205.02,209.58,2677955,200.27843935411,203.720114572929,198.266951406951,202.676751906491,2769167.17689921,0.0,1.0
2024-12-09,209.04,210.05,206.1,206.69,2854255,202.154538689441,203.131270817628,199.311377841053,199.881944133757,2951472.02268165,0.0,1.0
2024-12-10,199.53,208.04,198.8,207.34,2653352,192.957783700268,201.187477176384,192.251828795737,200.510534117244,2743726.18926004,0.0,1.0
2024-12-11,199.59,200.5914,198.08,199.52,2356879,193.015807391052,193.984222790227,191.555544506336,192.948113085138,2437155.20489441,0.0,1.0
2024-12-12,197.85,200.59,197.38,199.56,1922615,191.333120358332,193.982868904109,190.878601447196,192.98679554566,1988100.00609199,0.0,1.0
2024-12-13,197.16,198.58,196.12,197.18,1995540,190.665847914323,192.039075262864,189.660103940744,190.685189144584,2063508.85962962,0.0,1.0
2024-12-16,193.73,198.74,193.57,196.51,2219154,187.348826924537,192.193805104953,187.194097082448,190.037257930836,2294739.23844299,0.0,1.0
2024-12-17,193.26,196.75,190.405,191.2,2637513,186.894308013401,190.26935269397,184.133347393623,184.902161296503,2727347.70683038,0.0,1.0
2024-12-18,184.85,192.9,184.54,191.77,4186148,178.761320688591,186.5461658687,178.461531619543,185.453386358946,4328729.81033747,0.0,1.0
2024-12-19,179.4,184.5,179.04,183.44,4709995,173.49083544243,178.422849159021,173.14269329773,177.397763955181,4870419.24056208,0.0,1.0
2024-12-20,183.73,186.51,181.83,182.08,5750257,177.678211793967,180.366642800266,175.840794919159,176.082560297423,5946112.96423388,0.0,1.0
2024-12-23,184.38,184.61,181.04,182.64,2594197,178.306801777454,178.529225925457,175.076816323844,176.624114744735,2682556.34721659,0.0,1.0
2024-12-24,184.71,184.75,182.54,182.62,788396,178.625932076763,178.664614537285,176.527408593429,176.604773514474,815249.070876333,0.0,1.0
2024-12-26,183.98,184.4,182.59,184.4,1464729,177.919977172231,178.326143007715,176.575761669082,178.326143007715,1514618.23288756,0.0,1.0
2024-12-27,181.87,184.33,181.51,182.0,1640928,177.446117030834,179.846278948114,177.094873823427,177.572954855731,1681837.73391977,1.62,1.0
2024-12-30,181.92,182.2323,179.85,181.87,1887056,177.49490080964,177.799604292066,175.47525236705,177.446117030834,1934101.91478219,0.0,1.0
2024-12-31,183.41,184.05,181.19,182.95,2115492,178.948657418074,179.573089786798,176.782657639065,178.499846653054,2168233.01900231,0.0,1.0
2025-01-02,181.03,184.6883,180.57,184.09,3142972,176.626549546884,180.195863507042,176.177738781864,179.612116809843,3221328.9713219,0.0,1.0
2025-01-03,182.56,183.73,180.11,181.25,1817315,178.119333178364,179.260873602436,175.728928016844,176.841198173633,1862622.21219847,0.0,1.0
2025-01-06,180.26,183.48,179.87,181.57,2262657,175.875279353264,179.016954708403,175.494765878573,177.153414357994,2319066.96790944,0.0,1.0
2025-01-07,177.17,180.96,176.9,180.13,2096053,172.860441823021,176.558252256555,172.597009417466,175.748441528367,2148309.38816069,0.0,1.0
2025-01-08,179.19,179.32,174.78,176.55,2048382,174.831306486804,174.958144311701,170.528577196069,172.25552296582,2099449.90949149,0.0,1.0
2025-01-10,173.46,176.52,172.51,173.56,3539246,169.240685435577,172.226252698536,168.313793638253,169.33825299319,3627482.41996274,0.0,1.0
2025-01-13,176.94,177.2,173.78,174.66,2409816,172.636036440511,172.889712090305,169.552901619939,170.411496126933,2469894.76723147,0.0,1.0
2025-01-14,178.8,180.3,176.26,176.88,2124347,174.450793012113,175.914306376309,171.972577048742,172.577495905943,2177308.78170113,0.0,1.0
2025-01-15,180.32,185.295,180.07,184.05,2230902,175.933819887831,180.78780587908,175.689900993799,179.573089786798,2286520.28868853,0.0,1.0
2025-01-16,190.07,190.53,180.411,181.0,3544868,185.446656755103,185.895467520123,176.022606365259,176.5972792796,3633244.58121545,0.0,1.0
2025-01-17,190.39,191.75,189.43,190.76,2882498,185.758872939464,187.085791723002,184.822224386379,186.119872902633,2954361.13244962,0.0,1.0
2025-01-21,189.93,193.77,189.33,191.31,2460864,185.310062174445,189.056656386785,184.724656828766,186.656494469504,2522215.43738954,0.0,1.0
2025-01-22,185.29,188.97,183.65,188.46,2753713,180.782927501199,184.373413621359,179.182819556346,183.875819077533,2822365.4126113,0.0,1.0
2025-01-23,186.39,186.62,183.36,185.79,1683990,181.856170634943,182.080576017453,178.899873639268,181.270765289265,1725973.30628983,0.0,1.0
2025-01-24,185.08,186.95,184.89,186.0,1218209,180.578035630212,182.402548957576,180.392657270747,181.475657160252,1248579.98888475,0.0,1.0
2025-01-27,192.04,192.85,187.97,190.0,2862670,187.36873764008,188.159034856745,183.397738045229,185.378359464774,2934038.80350637,0.0,1.0
2025-01-28,186.93,191.31,186.17,190.22,1997239,182.383035446053,186.656494469504,181.641522008194,185.593008091522,2047031.87090244,0.0,1.0
2025-01-29,183.63,187.79,183.12,186.84,1735117,179.163306044823,183.222116441525,178.665711500997,182.295224644202,1778374.94598524,0.0,1.0
2025-01-30,185.82,187.31,184.05,186.23,1457077,181.300035556549,182.753792164983,179.573089786798,181.700062542762,1493403.17175806,0.0,1.0
2025-01-31,184.95,187.63,184.34,185.28,1570262,180.451197805315,183.066008349345,179.856035703876,180.773170745438,1609409.9702975,0.0,1.0
2025-02-03,185.37,186.5,182.15,184.82,1832160,180.86098154729,181.963494948317,177.71930619215,180.324359980418,1877837.31070373,0.0,1.0
2025-02-04,184.13,184.83,182.1421,183.77,1450167,179.651143832888,180.33411673618,177.711598355099,179.299900625481,1486320.89956734,0.0,1.0
2025-02-05,187.46,188.22,184.818,186.81,1869739,182.900143501402,183.641656939262,180.322408629266,182.265954376918,1916353.18720957,0.0,1.0
2025-02-06,189.75,189.87,186.72,188.305,1407034,185.134440570741,185.251521639877,182.178143575066,183.724589363233,1442112.55710676,0.0,1.0
2025-02-07,188.84,189.78,186.685,189.78,1588160,184.246575796462,185.163710838025,182.143994929901,185.163710838025,1627754.18269542,0.0,1.0
2025-02-10,189.88,190.09,187.23,189.57,1957946,185.261278395638,185.466170266625,182.675738118892,184.958818967038,2006759.26291543,0.0,1.0
2025-02-11,193.42,193.5,189.0,189.18,1825675,188.71516993514,188.79322398123,184.402683888643,184.578305492347,1871190.63412531,0.0,1.0
2025-02-12,189.52,190.505,187.0708,189.4,1766431,184.910035188231,185.871075630719,182.520410567172,184.792954119095,1810469.63070021,0.0,1.0
2025-02-13,189.99,190.75,189.138,189.91,1855006,185.368602709012,186.110116146871,184.537327118149,185.290548662922,1901252.88095979,0.0,1.0
2025-02-14,189.38,193.55,189.11,190.65,1776115,184.773440607573,188.842007760036,184.510008202018,186.012548589258,1820395.06107575,0.0,1.0
2025-02-18,189.55,190.65,188.18,188.56,2301184,184.939305455515,186.012548589258,183.602629916216,183.973386635146,2358554.47886345,0.0,1.0
2025-02-19,188.56,190.84,188.35,189.4,2470179,183.973386635146,186.197926948723,183.768494764158,184.792954119095,2531762.66828051,0.0,1.0
2025-02-20,192.38,192.97,187.02,188.52,2848927,187.700467335964,188.276115925881,182.470846247905,183.934359612101,2919953.17880057,0.0,1.0
2025-02-21,191.55,193.0,190.53,192.31,3304319,186.890656607776,188.305386193165,185.895467520123,187.632170045635,3386698.48957909,0.0,1.0
2025-02-24,192.0,193.63,189.45,190.7,2393268,187.329710617034,188.920061806127,184.841737897902,186.061332368065,2452934.21148443,0.0,1.0
2025-02-25,203.75,206.27,195.02,197.51,5179858,198.793898636566,201.252601088415,190.276250856948,192.705683041513,5308996.27573314,0.0,1.0
2025-02-26,200.73,205.4,199.59,204.59,2512124,195.847358396653,200.403763337182,194.735088239864,199.613466120516,2574753.39288833,0.0,1.0
2025-02-27,203.97,204.17,199.325,200.05,2553227,199.008547263315,199.203682378541,194.476534212189,195.183899004884,2616881.12571836,0.0,1.0
2025-02-28,205.62,206.34,202.605,205.0,3466958,200.61841196393,201.320898378744,197.676750101897,200.013493106729,3553392.21849773,0.0,1.0
2025-03-03,209.61,210.29,204.985,205.0,2229861,204.511357512691,205.174816904459,199.998857973087,200.013493106729,2285453.33567108,0.0,1.0
2025-03-04,207.12,215.15,206.935,211.75,4031285,202.081925328126,209.916600204453,201.901425346542,206.59930324561,4131788.37169258,0.0,1.0
2025-03-05,208.69,209.57,202.7121,204.4,1969765,203.613735982651,204.472330489645,197.781244956101,199.428087761051,2018872.92066104,0.0,1.0
2025-03-06,206.93,209.02,204.28,208.37,2416333,201.896546968661,203.935708922774,199.311006691916,203.301519798289,2476574.24159718,0.0,1.0
2025-03-07,212.29,212.99,206.89,208.0,3599432,207.12616805672,207.809140960011,201.857519945616,202.940519835121,3689168.90825089,0.0,1.0
2025-03-10,213.07,217.32,212.31,213.49,4147687,207.887195006102,212.033816204656,207.145681568243,208.296978748076,4251092.37278448,0.0,1.0
2025-03-11,209.78,214.6,209.22,213.11,2698103,204.677222360633,209.379978637581,204.130844038,207.926222029147,2765369.00790415,0.0,1.0
2025-03-12,206.69,208.83,205.19,208.01,2519764,201.66238483039,203.750330563309,200.198871466194,202.950276590882,2582583.86460138,0.0,1.0
2025-03-13,207.77,208.995,205.01,206.94,2691194,202.716114452611,203.91131703337,200.023249862491,201.906303724422,2758287.76064427,0.0,1.0
2025-03-14,210.93,211.23,205.98,207.77,3789022,205.799249273183,206.091951946022,200.969655171337,202.716114452611,3883485.54857505,0.0,1.0
2025-03-17,212.69,216.33,211.35,212.2,3097574,207.516438287172,211.067897384287,206.209033015157,207.038357254868,3174799.16048042,0.0,1.0
2025-03-18,214.87,216.29,211.365,212.69,3996494,209.643411043136,211.028870361242,206.223668148799,207.516438287172,4096130.00240351,0.0,1.0
2025-03-19,213.76,215.62,211.64,214.26,2244277,208.560411153632,210.375167725234,206.491978932235,209.048248941697,2300228.73884062,0.0,1.0
2025-03-20,214.27,215.13,212.66,214.9,1839298,209.058005697458,209.89708669293,207.487168019888,209.67268131042,1885153.26712883,0.0,1.0
2025-03-21,216.23,219.61,212.64,213.86,6326237,210.970329826674,214.268113273994,207.467654508366,208.657978711245,6483955.48148329,0.0,1.0
2025-03-24,212.8,217.01,212.41,213.91,2879932,207.623762600546,211.731356776055,207.243249125856,208.706762490051,2951731.15988212,0.0,1.0
2025-03-25,209.5,212.58,208.195,212.02,2646666,204.404033199316,207.409113973798,203.130776572466,206.862735651165,2712649.63964447,0.0,1.0
2025-03-26,210.02,211.55,207.65,209.5,1607440,204.911384498904,206.404168130383,202.599033383475,204.404033199316,1647514.84953148,0.0,1.0
2025-03-27,214.04,215.05,209.66,211.07,2458419,208.833600314948,209.81903264684,204.560141291497,205.935843853841,2519709.4814552,0.0,1.0
2025-03-28,215.56,215.815,213.36,215.64,1907555,210.316627190666,210.56542446258,208.170140923179,210.394681236757,1955111.97232745,0.0,1.0
2025-03-31,217.6,219.37,215.72,216.55,3281511,212.307005365972,214.033951135723,210.472735282847,211.282546011035,3363321.86669544,0.0,1.0
2025-04-01,219.44,220.7,217.6,220.08,2124797,214.102248426052,215.331599651976,212.307005365972,214.726680794776,2177770.00058475,0.0,1.0
2025-04-02,217.9,220.48,216.29,219.88,2794050,212.599708038811,215.116951025228,211.028870361242,214.53154567955,2863708.04840831,0.0,1.0
2025-04-03,228.19,231.03,220.0,225.0,5853310,222.639409717193,225.410328353403,214.648626748685,219.527004629337,5999238.0082063,0.0,1.0
2025-04-04,220.17,233.8,220.03,233.15,9877429,214.814491596627,228.112949699285,214.677897015969,227.4787605748,10123681.7254099,0.0,1.0
2025-04-07,213.39,221.91,211.64,217.35,5082227,208.199411190463,216.512167099094,206.491978932235,212.06308647194,5208931.25167338,0.0,1.0
2025-04-08,204.66,216.69,202.01,215.09,5455242,199.681763410845,211.419140591694,197.0962231341,209.858059669885,5591245.83361609,0.0,1.0
2025-04-09,207.48,211.94,197.5,202.11,5646870,202.433168535533,206.784681605074,192.695926285752,197.193790691713,5787651.28301762,0.0,1.0
2025-04-10,208.32,213.165,203.495,207.75,3565253,203.252736019482,207.979884185834,198.545101364653,202.696600941088,3654137.79664353,0.0,1.0
2025-04-11,213.22,213.75,205.1549,206.52,2555449,209.692194821943,210.213425772396,201.760534937981,203.103048844516,2598441.18777368,1.7,1.0
2025-04-14,217.79,218.83,211.1593,213.0,2080597,214.186582451322,215.209375259759,207.665589879303,209.475834804774,2115600.40523539,0.0,1.0
2025-04-15,218.01,220.82,216.02,219.28,3854864,214.402942468492,217.166449960517,212.445867767733,215.651929840332,3919717.19680807,0.0,1.0
2025-04-16,218.0,220.54,216.51,220.3,3376803,214.393107922257,216.891082665938,212.927760533247,216.655053556299,3433613.42691547,0.0,1.0
2025-04-17,222.66,224.36,218.26,218.94,2599062,218.976006467751,220.647879327695,214.648806124366,215.317555268343,2642787.92117449,0.0,1.0
2025-04-21,217.99,223.55,215.13,221.33,2781044,214.383273376022,219.851281082663,211.570593152821,217.6680118185,2827831.53747575,0.0,1.0
2025-04-22,220.97,222.22,217.83,219.78,2747401,217.313968154041,218.543286433412,214.225920636262,216.14365715208,2793622.53667775,0.0,1.0
2025-04-23,212.6,219.92,209.37,219.77,7046015,209.082452955375,216.28134079937,205.905894521481,216.133822605846,7164555.26432779,0.0,1.0
2025-04-24,210.91,215.2839,210.76,214.33,2885704,207.420414641666,211.721946819377,207.272896448141,210.783829454024,2934252.30921191,0.0,1.0
2025-04-25,210.82,211.79,208.45,211.48,2464547,207.331903725551,208.285854710343,205.001116267864,207.980983777059,2506009.87693516,0.0,1.0
2025-04-28,211.3,213.6,209.36,210.45,3390269,207.803961944829,210.065907578872,205.896059975246,206.968025514857,3447305.97528353,0.0,1.0
2025-04-29,221.33,221.77,210.36,211.64,3174890,217.6680118185,218.100731852839,206.879514598743,208.138336516818,3228303.4968222,0.0,1.0
2025-04-30,225.41,226.09,220.59,221.36,3491488,221.680506682366,222.349255826344,216.940255397113,217.697515457205,3550227.85655968,0.0,1.0
2025-05-01,224.03,225.84,223.07,224.87,2252975,220.323339301941,222.10339217047,219.379222863384,221.149441185678,2290878.44641956,0.0,1.0
2025-05-02,223.6,225.98,221.19,225.53,2732560,219.900453813837,222.241075817759,217.530328171211,221.798521237186,2778531.85567893,0.0,1.0
2025-05-05,223.87,226.02,222.4473,225.1,1832956,220.165986562182,222.280414002699,218.766825669333,221.375635749082,1863793.15954922,0.0,1.0
2025-05-06,223.81,225.62,222.36,224.31,1637069,220.106979284772,221.887032153301,218.680970080702,220.59870659652,1664610.60926181,0.0,1.0
2025-05-07,219.49,224.96,219.27,222.58,3571688,215.858455311266,221.237952101793,215.642095294097,218.897330097871,3631777.11982397,0.0,1.0
2025-05-08,217.88,219.9,217.55,218.94,3007593,214.275093367437,216.2616717069,213.950553341683,215.317555268343,3058191.93701765,0.0,1.0
2025-05-09,219.97,220.585,216.58,217.07,2499850,216.330513530545,216.935338123995,212.996602356891,213.478495122405,2541906.80512741,0.0,1.0
2025-05-12,207.92,217.44,206.92,217.44,4450863,204.479885317411,213.842373333098,203.496430693914,213.842373333098,4525743.12394336,0.0,1.0
2025-05-13,203.96,208.5,201.72,208.5,4525363,200.585405008364,205.050288999039,198.382466651732,205.050288999039,4601496.49193825,0.0,1.0
2025-05-14,204.5,205.185,201.01,202.9,4060445,201.116470505053,201.790136922148,197.684213869049,199.542943107458,4128756.83634841,0.0,1.0
2025-05-15,211.68,211.77,205.0,206.24,3115633,208.177674701758,208.266185617873,201.608197816801,202.827681549937,3168049.5729662,0.0,1.0
2025-05-16,213.38,213.46,211.4,212.96,2812716,209.849547561702,209.928223931582,207.902307407179,209.436496619834,2860036.37869903,0.0,1.0
2025-05-19,215.13,215.5,211.95,213.64,1733618,211.570593152821,211.934471363515,208.443207450102,210.105245763811,1762783.92371198,0.0,1.0
2025-05-20,215.4,215.86,213.42,213.51,1755977,211.836125901165,212.288515027974,209.888885746642,209.977396662757,1785519.08552402,0.0,1.0
2025-05-21,213.73,216.56,213.46,215.64,2231515,210.193756679926,212.976933264421,209.928223931582,212.072155010805,2269057.40914211,0.0,1.0
2025-05-22,210.27,215.66,209.07,214.43,1969848,206.791003682628,212.091824103275,205.610858134432,210.882174916374,2002988.19379828,0.0,1.0
2025-05-23,211.86,213.53,210.555,213.12,1573189,208.354696533987,209.997065755227,207.071288250324,209.593849359593,1599655.9092952,0.0,1.0
2025-05-27,213.7,214.99,211.02,211.02,1867026,210.164253041221,211.432909505532,207.52859465025,207.52859465025,1898436.34408057,0.0,1.0
2025-05-28,212.46,213.1,210.73,213.0,1787967,208.944769308085,209.574180267123,207.243392809436,209.475834804774,1818047.2766939,0.0,1.0
2025-05-29,213.71,214.1,210.65,211.66,1790593,210.174087587456,210.55763489062,207.164716439557,208.158005609288,1820717.45581276,0.0,1.0
2025-05-30,214.65,215.37,212.32,213.12,5861528,211.098534933543,211.806622262461,208.807085660796,209.593849359593,5960140.77310434,0.0,1.0
2025-06-02,214.11,214.435,210.9,213.38,2142649,210.567469436855,210.887092189491,207.410580095431,209.849547561702,2178696.35142086,0.0,1.0
2025-06-03,213.39,214.38,211.73,213.15,2035496,209.859382107937,210.833002185199,208.226847432933,209.623352998298,2069740.63812214,0.0,1.0
2025-06-04,214.36,216.47,212.19,213.25,1579002,210.813333092729,212.888422348307,208.679236559741,209.721698460648,1605566.70564626,0.0,1.0
2025-06-05,216.22,217.19,214.07,215.13,2526905,212.642558692433,213.596509677224,210.528131251915,211.570593152821,2569416.97118246,0.0,1.0
2025-06-06,212.54,216.125,212.09,215.32,2516318,209.023445677965,212.5491305032,208.580891097392,211.757449531286,2558651.85833734,0.0,1.0
2025-06-09,212.83,213.93,210.38,212.11,1777763,209.308647518779,210.390447604625,206.899183691213,208.600560189862,1807671.60733793,0.0,1.0
2025-06-10,214.61,215.4,212.73,213.94,1625003,211.059196748603,211.836125901165,209.21030205643,210.40028215086,1652341.61411783,0.0,1.0
2025-06-11,214.36,215.71,212.94,214.61,1577890,210.813333092729,212.140996834449,209.416827527364,211.059196748603,1604435.99765686,0.0,1.0
2025-06-12,217.7,217.77,214.55,215.78,1738066,214.098071535208,214.166913358852,211.000189471193,212.209838658094,1767306.75566957,0.0,1.0
2025-06-13,214.8,217.36,214.0689,215.5,2455578,212.917925987012,215.455495309762,212.193231873003,213.611792598701,2477283.92034109,1.7,1.0
2025-06-16,214.98,217.32,213.0,213.0,2424545,213.096348830017,215.415845789094,211.133697556953,211.133697556953,2445976.60617721,0.0,1.0
2025-06-17,215.14,215.755,212.78,215.12,1659540,213.254946912689,213.864558292959,210.915625193279,213.235122152355,1674209.39475874,0.0,1.0
2025-06-18,215.48,216.6575,213.59,215.61,1665653,213.591967838367,214.759150603031,211.718527986805,213.720828780538,1680376.43022047,0.0,1.0
2025-06-20,217.48,218.85,214.3,215.14,4018901,215.574443871766,216.932439954644,212.422306978662,213.254946912689,4054425.81125208,0.0,1.0
2025-06-23,221.63,222.61,217.545,218.65,2618039,219.688081641068,220.659494897433,215.638874342851,216.734192351304,2641180.98367304,0.0,1.0
2025-06-24,223.91,225.03,219.0037,220.87,2219043,221.948104319142,223.058290897846,217.084793237811,218.934740748376,2238658.08475458,0.0,1.0
2025-06-25,220.22,222.825,219.51,221.74,1727397,218.290436037522,220.872611071024,217.586657045665,219.797117822905,1742666.21225042,0.0,1.0
2025-06-26,217.52,221.58,215.82,220.79,2040073,215.614093392434,219.638519740233,213.928988764045,218.85544170704,2058106.09120216,0.0,1.0
2025-06-27,217.78,219.88,215.87,216.3,2086256,215.871815276776,217.953415111844,213.97855066488,214.404783012061,2104697.32279534,0.0,1.0
2025-06-30,221.02,221.13,215.26,217.39,2071771,219.083426450881,219.192462632718,213.373895474693,215.485232450263,2090084.28358985,0.0,1.0
2025-07-01,224.47,225.26,220.62,220.9,2567656,222.503197608494,223.286275641686,218.686931244202,218.964477888877,2590352.62645591,0.0,1.0
2025-07-02,222.83,224.96,222.5428,222.82,1938032,220.877567261107,222.988904236677,220.592883702711,220.86765488094,1955163.10648919,0.0,1.0
2025-07-03,221.75,223.156,217.9,222.48,1369114,219.807030203072,221.200710854551,215.99076383878,220.530633955262,1381216.19321963,0.0,1.0
2025-07-07,220.02,222.98,218.05,222.3,1894952,218.092188434182,221.026252963612,216.139449541284,220.352211112256,1911702.30366057,0.0,1.0
2025-07-08,220.7,221.16,217.63,218.02,2022636,218.766230285538,219.222199773219,215.723129574271,216.109712400783,2040514.95798668,0.0,1.0
2025-07-09,221.83,222.0,217.37,219.71,1712871,219.886329244408,220.054839707247,215.465407689929,217.784904649005,1728011.81062812,0.0,1.0
2025-07-10,221.01,223.68,220.1979,220.49,1459193,219.073514070714,221.720119575302,218.268529677353,218.558070302031,1472091.4406198,0.0,1.0
2025-07-11,219.24,221.41,217.5086,220.08,1358562,217.319022781157,219.470009277394,215.602793279043,218.151662715184,1370570.91950915,0.0,1.0
2025-07-14,221.78,222.3,218.865,218.95,1475875,219.836767343573,220.352211112256,216.947308524894,217.031563756314,1488920.90006239,0.0,1.0
2025-07-15,218.92,221.3,217.98,221.25,1754318,217.001826615813,219.360973095557,216.070062880115,219.311411194722,1769825.17866056,0.0,1.0
2025-07-16,223.36,223.44,219.1,219.66,2426480,221.402923409958,221.482222451294,217.180249458819,217.73534274817,2447928.71048253,0.0,1.0
2025-07-17,223.04,224.2831,221.83,222.81,1522498,221.085727244614,222.317935223173,219.886329244408,220.857742500773,1535956.02100666,0.0,1.0
2025-07-18,224.77,225.77,223.17,223.42,1253823,222.800569013504,223.791807030203,221.214588186785,221.46239769096,1264906.08600249,0.0,1.0
2025-07-21,226.5,227.75,225.36,226.0,1458806,224.515410782394,225.754458303268,223.385399443356,224.019791774044,1471701.01975873,0.0,1.0
2025-07-22,232.35,232.55,227.96,229.59,2274580,230.314153180085,230.512400783424,225.962618286775,227.578336253994,2294686.00041597,0.0,1.0
2025-07-23,230.18,232.47,229.59,230.94,1839691,228.163166683847,230.433101742088,227.578336253994,228.916507576538,1855952.82768303,0.0,1.0
2025-07-24,231.24,234.33,228.48,230.72,2034743,229.213878981548,232.276804453149,226.478062055458,228.698435212865,2052728.97701747,0.0,1.0
2025-07-25,229.87,231.545,228.25,230.62,1031271,227.85588289867,229.516206576642,226.250077311617,228.599311411195,1040386.85222546,0.0,1.0
2025-07-28,224.21,229.07,223.345,227.72,2176277,222.245475724152,227.062892485311,221.388054839707,225.724721162767,2195514.05750832,0.0,1.0
2025-07-29,214.71,219.0,211.8,219.0,3704037,212.828714565509,217.081125657149,209.944211936914,217.081125657149,3736778.59161813,0.0,1.0
2025-07-30,208.74,215.08,207.66,211.56,3693319,206.911023605814,213.195472631687,205.840486547779,209.706314812906,3725965.85056156,0.0,1.0
2025-07-31,208.39,209.6,205.71,207.22,2774165,206.564090299969,207.763488300175,203.907572415215,205.404341820431,2798687.04918885,0.0,1.0
2025-08-01,212.1,217.39,211.13,211.405,3232199,210.241583341924,215.485232450263,209.280082465725,209.552672920317,3260769.81062811,0.0,1.0
2025-08-04,212.98,214.335,211.0,211.36,2804487,211.113872796619,212.457000309246,209.151221523554,209.508067209566,2829277.07851497,0.0,1.0
2025-08-05,210.05,212.785,207.78,212.26,1854859,208.20954540769,210.920581383363,205.959435109782,210.400181424595,1871254.90422213,0.0,1.0
2025-08-06,208.9,211.5785,208.5,210.5,1634081,207.069621688486,209.724652716215,206.673126481806,208.655602515205,1648525.3516015,0.0,1.0
2025-08-07,210.01,211.07,208.0,208.92,2025761,208.169895887022,209.220608184723,206.177507473456,207.08944644882,2043667.5812188,0.0,1.0
2025-08-08,206.51,210.89,205.8066,210.33,1727528,204.700562828574,209.042185341717,204.003326007628,208.487092052366,1742798.37021631,0.0,1.0
2025-08-11,206.08,207.88,204.85,205.93,2339198,204.274330481394,206.058558911452,203.055107720853,204.125644778889,2359875.18698003,0.0,1.0
2025-08-12,204.62,206.78,203.22,206.15,1757141,202.827122977013,204.968197093083,201.439389753634,204.343717142563,1772673.13238352,0.0,1.0
2025-08-13,204.15,205.31,202.95,204.88,2717887,202.361241109164,203.511077208535,201.171755489125,203.084844861354,2741911.58350666,0.0,1.0
2025-08-14,203.46,204.185,200.79,203.2,2636914,201.677286877641,202.395934439748,199.030681373054,201.4195649933,2660222.82799501,0.0,1.0
2025-08-15,206.12,208.21,203.19,204.19,2640464,204.313980002062,206.385667456963,201.409652613133,202.400890629832,2663804.20798668,0.0,1.0
2025-08-18,203.13,207.02,202.66,206.6,3227734,201.350178332131,205.206094217091,200.884296464282,204.789774250077,3256265.34255407,0.0,1.0
2025-08-19,206.65,206.83,203.23,203.54,1669449,204.839336150912,205.017758993918,201.449302133801,201.756585918977,1684205.98471298,0.0,1.0
2025-08-20,209.5,211.14,207.68,208.49,2217546,207.664364498505,209.289994845892,205.860311308113,206.663214101639,2237147.85212147,0.0,1.0
2025-08-21,209.73,211.0,208.37,208.37,1483376,207.892349242346,209.151221523554,206.544265539635,206.544265539635,1496488.2046589,0.0,1.0
2025-08-22,211.88,214.79,210.25,210.9,2343137,210.02351097825,212.908013606845,208.40779301103,209.052097721884,2363849.00551164,0.0,1.0
2025-08-25,211.12,211.915,209.91,211.0,1239066,209.270170085558,210.058204308834,208.070772085352,209.151221523554,1250018.64247088,0.0,1.0
2025-08-26,207.45,209.1,204.55,209.1,3538827,205.632326564272,207.267869291826,202.757736315844,207.267869291826,3570108.22868136,0.0,1.0
2025-08-27,203.27,208.03,203.21,207.75,3083647,201.488951654469,206.207244613957,201.429477373467,205.929697969282,3110904.69498751,0.0,1.0
2025-08-28,202.56,204.4351,201.71,203.26,2978276,200.785172662612,202.643843067725,199.942620348418,201.479039274302,3004602.2749584,0.0,1.0
2025-08-29,203.85,203.86,201.6819,203.0,2618104,202.063869704154,202.073782084321,199.914766560148,201.22131738996,2641246.55823628,0.0,1.0
2025-09-02,200.49,205.215,198.75,202.6,2601302,198.733309968045,203.416909596949,197.008555818988,200.82482218328,2624296.03806156,0.0,1.0
2025-09-03,196.26,202.8,195.2,201.49,3602110,194.540373157406,201.02306978662,193.489660859705,199.724547984744,3633950.61460067,0.0,1.0
2025-09-04,195.09,198.19,193.05,197.92,3523767,193.380624677868,196.453462529636,191.358499123802,196.185828265127,3554915.10680117,0.0,1.0
2025-09-05,198.32,199.4,196.28,197.07,4126180,196.582323471807,197.652860529842,194.56019791774,195.343275950933,4162653.0969218,0.0,1.0
2025-09-08,193.64,195.47,189.01,194.38,5376775,191.943329553654,193.757295124214,187.353897536336,192.676845686012,5424302.64923046,0.0,1.0
2025-09-09,194.6,194.78,192.0,193.93,3384046,192.894918049686,193.073340892691,190.317699206267,192.230788578497,3413959.05220465,0.0,1.0
2025-09-10,193.76,195.745,193.32,194.01,2539122,192.062278115658,194.029885578806,191.62613338831,192.310087619833,2561566.40203827,0.0,1.0
2025-09-11,196.55,197.085,193.07,194.32,2277439,194.827832182249,195.358144521183,191.378323884136,192.61737140501,2297570.27235857,0.0,1.0
2025-09-12,195.08,196.55,194.5925,195.75,3096567,193.370712297701,194.827832182249,192.88748376456,194.03484176889,3123938.90047837,0.0,1.0
2025-09-15,192.5,196.7297,188.55,196.06,3883694,190.813318214617,195.00595765385,186.897928048655,194.342125554067,3918023.6578619,0.0,1.0
2025-09-16,194.73,195.15,191.48,192.0,3253839,193.023778991856,193.44009895887,189.802255437584,190.317699206267,3282601.09598587,0.0,1.0
2025-09-17,197.22,199.1297,194.4258,194.96,3041947,195.491961653438,197.384928893928,192.722244387177,193.251763735697,3068836.0905782,0.0,1.0
2025-09-18,193.03,196.455,192.23,195.23,2368743,191.338674363468,194.733664570663,190.545683950108,193.519398000206,2389681.34806572,0.0,1.0
2025-09-19,193.31,194.6369,192.09,193.55,5329760,191.616221008143,192.931494732502,190.40691062777,191.854118132151,5376872.06322797,0.0,1.0
2025-09-22,193.21,196.54,191.95,194.29,3471492,191.517097206474,194.817919802082,190.268137305432,192.587634264509,3502178.02537437,0.0,1.0
2025-09-23,194.28,194.75,192.72,193.42,2774712,192.577721884342,193.04360375219,191.031390578291,191.72525718998,2799238.8843594,0.0,1.0
2025-09-24,192.93,195.56,192.55,193.74,2963774,191.239550561798,193.846506545717,190.862880115452,192.042453355324,2989972.08548253,0.0,1.0
2025-09-25,193.71,197.405,193.14,194.43,3022734,192.012716214823,195.675340686527,191.447710545305,192.726407586847,3049453.25852746,0.0,1.0
2025-09-26,194.27,195.45,193.38,194.33,2608327,192.567809504175,193.73747036388,191.685607669312,192.627283785177,2631383.13508735,0.0,1.0
2025-09-29,194.55,195.5,192.31,194.56,3314260,192.845356148851,193.787032264715,190.624982991444,192.855268529018,3343556.18344425,0.0,1.0
2025-09-30,192.32,193.795,191.13,192.885,3426976,192.32,193.795,191.13,192.885,3426976,1.7,1.0
2025-10-01,193.32,194.5,192.105,192.28,2960678,193.32,194.5,192.105,192.28,2960678,0.0,1.0
2025-10-02,191.17,193.21,188.88,190.95,2822385,191.17,193.21,188.88,190.95,2822385,0.0,1.0
2025-10-03,190.21,192.405,189.455,191.0,2863138,190.21,192.405,189.455,191.0,2863138,0.0,1.0
2025-10-06,185.57,189.45,185.33,189.45,2968081,185.57,189.45,185.33,189.45,2968081,0.0,1.0
2025-10-07,186.97,186.99,183.945,186.26,2741749,186.97,186.99,183.945,186.26,2741749,0.0,1.0
2025-10-08,185.59,188.89,183.7727,186.71,3329812,185.59,188.89,183.7727,186.71,3329812,0.0,1.0
2025-10-09,185.32,186.51,183.99,186.3,2211084,185.32,186.51,183.99,186.3,2211084,0.0,1.0
2025-10-10,186.68,187.99,184.01,186.77,3154639,186.68,187.99,184.01,186.77,3154639,0.0,1.0
2025-10-13,183.2,186.07,182.5,184.36,3243051,183.2,186.07,182.5,184.36,3243051,0.0,1.0
2025-10-14,186.51,186.52,183.1316,183.81,4174977,186.51,186.52,183.1316,183.81,4174977,0.0,1.0
2025-10-15,190.03,190.19,185.755,185.92,3353976,190.03,190.19,185.755,185.92,3353976,0.0,1.0
2025-10-16,191.47,194.08,190.235,190.57,3394739,191.47,194.08,190.235,190.57,3394739,0.0,1.0
2025-10-17,191.29,192.51,188.16,192.075,1981427,191.29,192.51,188.16,192.075,1981427,0.0,1.0
2025-10-20,193.08,193.12,190.616,191.95,1782171,193.08,193.12,190.616,191.95,1782171,0.0,1.0
2025-10-21,192.37,194.4,190.845,192.15,1749692,192.37,194.4,190.845,192.15,1749692,0.0,1.0
2025-10-22,191.19,193.43,190.87,192.03,1535863,191.19,193.43,190.87,192.03,1535863,0.0,1.0
2025-10-23,190.3,192.22,187.47,191.27,2280063,190.3,192.22,187.47,191.27,2280063,0.0,1.0
2025-10-24,191.52,192.73,189.97,191.31,1721858,191.52,192.73,189.97,191.31,1721858,0.0,1.0
2025-10-27,189.73,191.09,188.74,190.0,2979496,189.73,191.09,188.74,190.0,2979496,0.0,1.0
2025-10-28,182.72,186.34,177.49,185.94,6047486,182.72,186.34,177.49,185.94,6047486,0.0,1.0
2025-10-29,179.08,183.92,178.745,182.67,4501527,179.08,183.92,178.745,182.67,4501527,0.0,1.0
2025-10-30,179.45,182.58,178.47,180.25,2954907,179.45,182.58,178.47,180.25,2954907,0.0,1.0
2025-10-31,178.98,180.06,176.89,177.13,2604780,178.98,180.06,176.89,177.13,2604780,0.0,1.0
2025-11-03,176.64,178.02,175.0,177.75,3481705,176.64,178.02,175.0,177.75,3481705,0.0,1.0
2025-11-04,180.35,180.77,177.441,178.65,2663773,180.35,180.77,177.441,178.65,2663773,0.0,1.0
2025-11-05,179.43,182.03,178.72,180.6,2323020,179.43,182.03,178.72,180.6,2323020,0.0,1.0
2025-11-06,178.09,182.11,177.85,178.88,1960522,178.09,182.11,177.85,178.88,1960522,0.0,1.0
2025-11-07,177.95,178.48,175.38,177.75,4255838,177.95,178.48,175.38,177.75,4255838,0.0,1.0
2025-11-10,179.72,180.97,176.0,176.24,2911330,179.72,180.97,176.0,176.24,2911330,0.0,1.0
2025-11-11,184.79,184.96,180.81,181.48,2429603,184.79,184.96,180.81,181.48,2429603,0.0,1.0
2025-11-12,183.35,185.38,181.93,184.0,2947606,183.35,185.38,181.93,184.0,2947606,0.0,1.0
2025-11-13,181.13,184.24,180.85,183.02,3071996,181.13,184.24,180.85,183.02,3071996,0.0,1.0
2025-11-14,183.59,184.4,179.61,182.85,3807225,183.59,184.4,179.61,182.85,3807225,0.0,1.0
2025-11-17,180.47,184.7,179.955,183.69,3253679,180.47,184.7,179.955,183.69,3253679,0.0,1.0
2025-11-18,181.55,182.36,178.94,180.0,3436750,181.55,182.36,178.94,180.0,3436750,0.0,1.0
2025-11-19,180.5,182.36,178.92,181.54,2673233,180.5,182.36,178.92,181.54,2673233,0.0,1.0
2025-11-20,179.12,180.66,178.01,180.5,3094626,179.12,180.66,178.01,180.5,3094626,0.0,1.0
2025-11-21,179.56,181.99,179.01,180.37,2609950,179.56,181.99,179.01,180.37,2609950,0.0,1.0
2025-11-24,179.57,180.36,176.575,179.58,6032465,179.57,180.36,176.575,179.58,6032465,0.0,1.0
2025-11-25,179.76,182.0,179.47,180.23,2005141,179.76,182.0,179.47,180.23,2005141,0.0,1.0
2025-11-26,181.24,182.2999,178.5,180.02,1941656,181.24,182.2999,178.5,180.02,1941656,0.0,1.0