date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-06-18,26.75,26.88,26.13,26.13,7918300,7.17034547523404,7.20519201399219,7.0041542903875,7.0041542903875,29540351.4003049,0.0,1.0
1997-06-19,26.63,27.0,26.5,26.88,1472400,7.13817943945729,7.23735804976894,7.10333290069914,7.20519201399219,5492998.92676572,0.0,1.0
1997-06-20,26.38,26.75,26.25,26.25,1030200,7.07116686492239,7.17034547523404,7.03632032616425,7.03632032616425,3843308.54003942,0.0,1.0
1997-06-23,26.13,26.38,26.13,26.38,628900,7.0041542903875,7.07116686492239,7.0041542903875,7.07116686492239,2346201.45683439,0.0,1.0
1997-06-24,26.06,26.25,26.06,26.19,541800,6.98539076951772,7.03632032616425,6.98539076951772,7.02023730827587,2021262.44126709,0.0,1.0
1997-06-25,26.44,26.56,26.25,26.31,570500,7.08724988281077,7.11941591858752,7.03632032616425,7.05240334405262,2128331.89875023,0.0,1.0
1997-06-26,27.0,27.0,26.56,26.75,488700,7.23735804976894,7.23735804976894,7.11941591858752,7.17034547523404,1823165.29170769,0.0,1.0
1997-06-27,26.88,27.13,26.75,27.0,586400,7.20519201399219,7.27220458852709,7.17034547523404,7.23735804976894,2187649.12432451,0.0,1.0
1997-06-30,27.25,27.5,26.25,26.75,629800,7.30437062430384,7.37138319883873,7.03632032616425,7.17034547523404,2349559.03564048,0.0,1.0
1997-07-01,26.63,27.13,26.63,27.13,269700,7.13817943945729,7.27220458852709,7.13817943945729,7.27220458852709,1006154.44889209,0.0,1.0
1997-07-02,26.38,26.63,26.38,26.38,350800,7.07116686492239,7.13817943945729,7.07116686492239,7.07116686492239,1308709.60575211,0.0,1.0
1997-07-03,26.63,26.75,26.44,26.44,173000,7.13817943945729,7.17034547523404,7.08724988281077,7.08724988281077,645401.259393146,0.0,1.0
1997-07-07,26.75,26.94,26.5,26.88,449500,7.17034547523404,7.22127503188056,7.10333290069914,7.20519201399219,1676924.08148682,0.0,1.0
1997-07-08,26.69,26.88,26.63,26.69,239400,7.15426245734567,7.20519201399219,7.13817943945729,7.15426245734567,893115.962420342,0.0,1.0
1997-07-09,26.5,26.69,26.5,26.63,226000,7.10333290069914,7.15426245734567,7.10333290069914,7.13817943945729,843125.344640758,0.0,1.0
1997-07-10,26.44,26.5,26.44,26.44,425100,7.08724988281077,7.10333290069914,7.08724988281077,7.08724988281077,1585896.38941056,0.0,1.0
1997-07-11,26.5,26.5,26.38,26.44,326300,7.10333290069914,7.10333290069914,7.07116686492239,7.08724988281077,1217308.84936407,0.0,1.0
1997-07-14,26.94,27.19,26.63,26.69,311000,7.22127503188056,7.28828760641546,7.13817943945729,7.15426245734567,1160230.00966051,0.0,1.0
1997-07-15,26.69,26.94,26.56,26.75,534400,7.15426245734567,7.22127503188056,7.11941591858752,7.17034547523404,1993655.68219478,0.0,1.0
1997-07-16,26.88,26.88,26.63,26.69,443700,7.20519201399219,7.20519201399219,7.13817943945729,7.15426245734567,1655286.35140312,0.0,1.0
1997-07-17,27.06,27.06,26.94,27.0,443800,7.25344106765731,7.25344106765731,7.22127503188056,7.23735804976894,1655659.41571491,0.0,1.0
1997-07-18,26.63,27.06,26.38,27.0,359600,7.13817943945729,7.25344106765731,7.07116686492239,7.23735804976894,1341539.26518945,0.0,1.0
1997-07-21,26.63,26.63,26.25,26.38,422700,7.13817943945729,7.13817943945729,7.03632032616425,7.07116686492239,1576942.84592765,0.0,1.0
1997-07-22,26.88,26.94,26.75,26.81,246500,7.20519201399219,7.22127503188056,7.17034547523404,7.18642849312242,919603.528557287,0.0,1.0
1997-07-23,26.88,26.94,26.81,26.88,196900,7.20519201399219,7.22127503188056,7.18642849312242,7.20519201399219,734563.629910465,0.0,1.0
1997-07-24,27.06,27.13,26.75,26.94,481800,7.25344106765731,7.27220458852709,7.17034547523404,7.22127503188056,1797423.85419432,0.0,1.0
1997-07-25,27.31,27.38,26.88,26.88,225800,7.32045364219221,7.33921716306198,7.20519201399219,7.20519201399219,842379.216017182,0.0,1.0
1997-07-28,27.25,27.25,27.0,27.13,127600,7.30437062430384,7.30437062430384,7.23735804976894,7.27220458852709,476030.061841419,0.0,1.0
1997-07-29,27.25,27.25,27.19,27.25,350200,7.30437062430384,7.30437062430384,7.28828760641546,7.30437062430384,1306471.21988139,0.0,1.0
1997-07-30,27.44,27.56,27.19,27.25,126600,7.35530018095036,7.38746621672711,7.28828760641546,7.30437062430384,472299.41872354,0.0,1.0
1997-07-31,27.88,28.0,27.5,27.56,203500,7.47324231213178,7.50540834790853,7.37138319883873,7.38746621672711,759185.87448847,0.0,1.0
1997-08-01,27.88,27.94,27.25,27.94,85200,7.47324231213178,7.48932533002015,7.30437062430384,7.48932533002015,317850.79364333,0.0,1.0
1997-08-04,27.88,28.0,27.19,27.94,115600,7.47324231213178,7.50540834790853,7.28828760641546,7.48932533002015,431262.344426865,0.0,1.0
1997-08-05,28.13,28.31,27.56,27.69,152900,7.54025488666668,7.5885039403318,7.38746621672711,7.42231275548526,570415.332723769,0.0,1.0
1997-08-06,29.38,29.38,27.94,27.94,234900,7.87531775934116,7.87531775934116,7.48932533002015,7.48932533002015,876328.068389885,0.0,1.0
1997-08-07,29.25,29.38,29.25,29.31,358900,7.84047122058302,7.87531775934116,7.84047122058302,7.85655423847139,1338927.81500694,0.0,1.0
1997-08-08,29.0,29.0,28.0,29.0,387300,7.77345864604812,7.77345864604812,7.50540834790853,7.77345864604812,1444878.07955471,0.0,1.0
1997-08-11,28.19,28.94,27.63,28.88,164700,7.55633790455505,7.75737562815974,7.40622973759688,7.74129261027137,614436.921514747,0.0,1.0
1997-08-12,27.94,28.38,27.94,28.25,437100,7.48932533002015,7.60726746120157,7.48932533002015,7.57242092244343,1630664.10682511,0.0,1.0
1997-08-13,27.69,28.25,27.5,28.0,323000,7.42231275548526,7.57242092244343,7.37138319883873,7.50540834790853,1204997.72707506,0.0,1.0
1997-08-14,27.5,27.75,27.5,27.56,89800,7.37138319883873,7.43839577337363,7.37138319883873,7.38746621672711,335011.751985576,0.0,1.0
1997-08-15,27.63,27.75,27.5,27.63,120200,7.40622973759688,7.43839577337363,7.37138319883873,7.40622973759688,448423.302769111,0.0,1.0
1997-08-18,27.81,27.81,27.5,27.63,177000,7.45447879126201,7.45447879126201,7.37138319883873,7.40622973759688,660323.831864664,0.0,1.0
1997-08-19,28.25,28.31,27.75,27.81,161300,7.57242092244343,7.5885039403318,7.43839577337363,7.45447879126201,601752.734913957,0.0,1.0
1997-08-20,28.69,28.94,28.19,28.38,206500,7.69036305362485,7.75737562815974,7.55633790455505,7.60726746120157,770377.803842108,0.0,1.0
1997-08-21,29.0,29.06,28.56,28.75,133000,7.77345864604812,7.78954166393649,7.6555165148667,7.70644607151322,496175.534677968,0.0,1.0
1997-08-22,29.25,29.5,28.44,28.44,449700,7.84047122058302,7.90748379511791,7.62335047908995,7.62335047908995,1677670.21011039,0.0,1.0
1997-08-25,29.31,29.38,29.13,29.25,227300,7.85655423847139,7.87531775934116,7.80830518480627,7.84047122058302,847975.180694001,0.0,1.0
1997-08-26,29.25,29.38,29.25,29.38,266800,7.84047122058302,7.87531775934116,7.84047122058302,7.87531775934116,995335.58385024,0.0,1.0
1997-08-27,29.31,29.5,29.25,29.25,183200,7.85655423847139,7.90748379511791,7.84047122058302,7.84047122058302,683453.819195517,0.0,1.0
1997-08-28,29.56,29.75,29.25,29.38,177900,7.92356681300629,7.97449636965281,7.84047122058302,7.87531775934116,663681.410670756,0.0,1.0
1997-08-29,29.81,30.0,29.56,29.75,176600,7.99057938754119,8.04150894418771,7.92356681300629,7.97449636965281,658831.574617512,0.0,1.0
1997-09-02,29.88,30.19,29.69,29.75,194000,8.00934290841096,8.09243850083423,7.95841335176444,7.97449636965281,723744.764868615,0.0,1.0
1997-09-03,29.94,30.38,29.88,30.0,296000,8.02542592629933,8.14336805748075,8.00934290841096,8.04150894418771,1104270.36289232,0.0,1.0
1997-09-04,29.63,30.06,29.5,30.0,250400,7.94233033387606,8.05759196207608,7.90748379511791,8.04150894418771,934153.036717017,0.0,1.0
1997-09-05,30.88,31.5,29.63,29.75,395800,8.27739320655055,8.4435843913971,7.94233033387606,7.97449636965281,1476588.54605669,0.0,1.0
1997-09-08,31.19,31.38,31.0,31.25,193200,8.36048879897382,8.41141835562035,8.3095592423273,8.3765718168622,720760.250374312,0.0,1.0
1997-09-09,31.0,31.44,31.0,31.06,242300,8.3095592423273,8.42750137350872,8.3095592423273,8.32564226021567,903934.827462193,0.0,1.0
1997-09-10,30.56,31.31,30.5,31.13,328500,8.19161711114588,8.39265483475057,8.17553409325751,8.34440578108545,1225516.2642234,0.0,1.0
1997-09-11,30.13,30.81,30.06,30.56,110400,8.07635548294586,8.25862968568078,8.05759196207608,8.19161711114588,411863.000213892,0.0,1.0
1997-09-12,30.56,30.63,30.38,30.44,63400,8.19161711114588,8.21038063201565,8.14336805748075,8.15945107536913,236522.773673558,0.0,1.0
1997-09-15,31.0,31.0,30.5,30.56,249600,8.3095592423273,8.3095592423273,8.17553409325751,8.19161711114588,931168.522222713,0.0,1.0
1997-09-16,31.88,32.13,31.13,31.5,425200,8.54544350469014,8.61245607922504,8.34440578108545,8.4435843913971,1586269.45372235,0.0,1.0
1997-09-17,31.75,33.13,31.63,32.38,552400,8.51059696593199,8.88050637736463,8.47843093015524,8.67946865375994,2060807.25831661,0.0,1.0
1997-09-18,32.0,32.13,31.63,31.88,223600,8.57760954046689,8.61245607922504,8.47843093015524,8.54544350469014,834171.801157847,0.0,1.0
1997-09-19,32.0,32.38,31.75,32.25,110500,8.57760954046689,8.67946865375994,8.51059696593199,8.64462211500179,412236.06452568,0.0,1.0
1997-09-22,32.0,32.25,31.88,32.0,213500,8.57760954046689,8.64462211500179,8.54544350469014,8.57760954046689,796492.305667265,0.0,1.0
1997-09-23,31.56,31.94,31.38,31.88,198400,8.45966740928547,8.56152652257852,8.41141835562035,8.54544350469014,740159.594587285,0.0,1.0
1997-09-24,31.88,31.88,31.63,31.69,83300,8.54544350469014,8.54544350469014,8.47843093015524,8.49451394804362,310762.571719359,0.0,1.0
1997-09-25,32.13,32.13,31.75,31.75,111400,8.61245607922504,8.61245607922504,8.51059696593199,8.51059696593199,415593.643331772,0.0,1.0
1997-09-26,32.5,32.5,31.75,32.0,116800,8.71163468953669,8.71163468953669,8.51059696593199,8.57760954046689,435739.116168321,0.0,1.0
1997-09-29,33.25,33.25,32.63,32.75,59300,8.91267241314138,8.91267241314138,8.74648122829483,8.77864726407158,221227.136890252,0.0,1.0
1997-09-30,32.88,33.13,32.75,33.13,282700,8.81349380282973,8.88050637736463,8.77864726407158,8.88050637736463,1054652.80942452,0.0,1.0
1997-10-01,33.75,33.88,32.75,33.0,67900,9.04669756221117,9.08154410096932,8.77864726407158,8.84565983860648,253310.667704015,0.0,1.0
1997-10-02,34.0,34.25,33.88,34.13,136000,9.11371013674607,9.18072271128097,9.08154410096932,9.14855667550422,507367.464031607,0.0,1.0
1997-10-03,34.0,34.5,33.75,34.13,73700,9.11371013674607,9.24773528581587,9.04669756221117,9.14855667550422,274948.397787716,0.0,1.0
1997-10-06,33.5,34.13,33.25,34.0,235200,8.97968498767628,9.14855667550422,8.91267241314138,9.11371013674607,877447.261325249,0.0,1.0
1997-10-07,32.88,33.25,32.5,33.25,101300,8.81349380282973,8.91267241314138,8.71163468953669,8.91267241314138,377914.147841189,0.0,1.0
1997-10-08,33.25,33.5,33.0,33.38,98200,8.91267241314138,8.97968498767628,8.84565983860648,8.94751895189953,366349.154175763,0.0,1.0
1997-10-09,32.88,33.13,32.75,32.88,88200,8.81349380282973,8.88050637736463,8.77864726407158,8.81349380282973,329042.722996968,0.0,1.0
1997-10-10,32.5,32.88,31.5,32.75,158300,8.71163468953669,8.81349380282973,8.4435843913971,8.77864726407158,590560.805560318,0.0,1.0
1997-10-13,32.75,32.75,32.63,32.75,130400,8.77864726407158,8.77864726407158,8.74648122829483,8.77864726407158,486475.862571482,0.0,1.0
1997-10-14,33.25,33.38,32.75,32.88,215700,8.91267241314138,8.94751895189953,8.77864726407158,8.81349380282973,804699.720526599,0.0,1.0
1997-10-15,33.38,33.5,33.25,33.25,247000,8.94751895189953,8.97968498767628,8.91267241314138,8.91267241314138,921468.850116226,0.0,1.0
1997-10-16,32.38,33.38,32.25,33.25,167300,8.67946865375994,8.94751895189953,8.64462211500179,8.91267241314138,624136.593621233,0.0,1.0
1997-10-17,32.0,32.25,31.63,32.13,266700,8.57760954046689,8.64462211500179,8.47843093015524,8.61245607922504,994962.519538452,0.0,1.0
1997-10-20,32.0,32.0,31.75,31.88,57700,8.57760954046689,8.57760954046689,8.51059696593199,8.54544350469014,215258.107901645,0.0,1.0
1997-10-21,31.5,32.0,31.5,32.0,178400,8.4435843913971,8.57760954046689,8.4435843913971,8.57760954046689,665546.732229695,0.0,1.0
1997-10-22,31.75,32.25,31.63,31.69,100600,8.51059696593199,8.64462211500179,8.47843093015524,8.49451394804362,375302.697658674,0.0,1.0
1997-10-23,31.19,31.63,30.48,31.63,85800,8.36048879897382,8.47843093015524,8.17017308729471,8.47843093015524,320089.179514058,0.0,1.0
1997-10-24,31.88,31.88,31.25,31.44,203800,8.54544350469014,8.54544350469014,8.3765718168622,8.42750137350872,760305.067423834,0.0,1.0
1997-10-27,30.88,31.75,30.88,31.5,145800,8.27739320655055,8.51059696593199,8.27739320655055,8.4435843913971,543927.766586825,0.0,1.0
1997-10-28,30.0,30.0,28.5,29.19,472600,8.04150894418771,8.04150894418771,7.63943349697832,7.82438820269464,1763101.93750983,0.0,1.0
1997-10-29,30.81,31.06,30.0,30.0,205400,8.25862968568078,8.32564226021567,8.04150894418771,8.04150894418771,766274.096412441,0.0,1.0
1997-10-30,30.06,30.69,29.94,30.25,322100,8.05759196207608,8.22646364990403,8.02542592629933,8.10852151872261,1201640.14826897,0.0,1.0
1997-10-31,32.0,32.0,31.5,31.5,757200,8.57760954046689,8.57760954046689,8.4435843913971,8.4435843913971,2824842.96885833,0.0,1.0
1997-11-03,33.75,33.75,32.13,32.13,206900,9.04669756221117,9.04669756221117,8.61245607922504,8.61245607922504,771870.061089261,0.0,1.0
1997-11-04,34.13,34.13,33.25,33.63,106800,9.14855667550422,9.14855667550422,8.91267241314138,9.01453152643442,398432.684989526,0.0,1.0
1997-11-05,33.5,33.75,33.13,33.63,112900,9.09762711885769,9.16551985855066,8.9971458641121,9.13293134349804,415729.283096282,0.44,1.0
1997-11-06,33.75,33.94,33.38,33.38,91500,9.16551985855066,9.21711834071732,9.06503860380507,9.06503860380507,336928.515529759,0.0,1.0
1997-11-07,33.63,33.94,33.25,33.5,103800,9.13293134349804,9.21711834071732,9.02973437916473,9.09762711885769,382220.545486218,0.0,1.0
1997-11-10,33.06,34.0,33.0,33.81,75100,8.97813589699807,9.23341259824363,8.96184163947176,9.18181411607697,276539.14225448,0.0,1.0
1997-11-11,32.63,33.13,32.5,33.0,102800,8.86136038472617,8.9971458641121,8.82605616008582,8.96184163947176,378538.266627969,0.0,1.0
1997-11-12,32.44,32.56,32.25,32.38,84600,8.80976190255951,8.84235041761214,8.75816342039286,8.7934676450332,311520.791407843,0.0,1.0
1997-11-13,31.94,32.13,31.81,32.06,135000,8.67397642317358,8.72557490534023,8.63867219853323,8.7065649382262,497107.645863578,0.0,1.0
1997-11-14,33.25,33.25,31.94,31.94,194600,9.02973437916473,9.02973437916473,8.67397642317358,8.67397642317358,716571.465815203,0.0,1.0
1997-11-17,34.0,34.38,33.38,33.38,215000,9.23341259824363,9.33660956257694,9.06503860380507,9.06503860380507,791689.954523477,0.0,1.0
1997-11-18,34.0,34.44,33.88,34.0,263400,9.23341259824363,9.35290382010325,9.20082408319101,9.23341259824363,969912.251262716,0.0,1.0
1997-11-19,34.19,34.25,33.75,33.75,55700,9.28501108041029,9.3013053379366,9.16551985855066,9.16551985855066,205102.932404454,0.0,1.0
1997-11-20,34.38,34.44,34.06,34.06,57100,9.33660956257694,9.35290382010325,9.24970685576994,9.24970685576994,210258.122806003,0.0,1.0
1997-11-21,34.31,34.38,34.06,34.19,40400,9.31759959546291,9.33660956257694,9.24970685576994,9.28501108041029,148764.065873249,0.0,1.0
1997-11-24,34.0,34.44,33.81,34.44,72100,9.23341259824363,9.35290382010325,9.18181411607697,9.35290382010325,265492.305679733,0.0,1.0
1997-11-25,33.94,34.13,33.88,34.0,57400,9.21711834071732,9.26871682288397,9.20082408319101,9.23341259824363,211362.806463477,0.0,1.0
1997-11-26,32.75,33.5,32.5,33.38,119400,8.89394889977879,9.09762711885769,8.82605616008582,9.06503860380507,439664.095674898,0.0,1.0
1997-11-28,32.63,32.81,32.56,32.81,9700,8.86136038472617,8.9102431573051,8.84235041761214,8.9102431573051,35718.1049250127,0.0,1.0
1997-12-01,33.25,33.25,32.5,32.5,82500,9.02973437916473,9.02973437916473,8.82605616008582,8.82605616008582,303788.00580552,0.0,1.0
1997-12-02,33.88,33.88,33.0,33.13,63300,9.20082408319101,9.20082408319101,8.96184163947176,8.9971458641121,233088.251727145,0.0,1.0
1997-12-03,34.38,34.38,33.88,33.88,26100,9.33660956257694,9.33660956257694,9.20082408319101,9.20082408319101,96107.4782002919,0.0,1.0
1997-12-04,34.38,34.44,33.0,34.38,124800,9.33660956257694,9.35290382010325,8.96184163947176,9.33660956257694,459548.401509442,0.0,1.0
1997-12-05,33.94,34.38,33.88,34.25,46400,9.21711834071732,9.33660956257694,9.20082408319101,9.3013053379366,170857.739022741,0.0,1.0
1997-12-08,33.88,34.0,33.81,33.94,36700,9.20082408319101,9.23341259824363,9.18181411607697,9.21711834071732,135139.634097728,0.0,1.0
1997-12-09,34.38,35.25,33.63,34.0,171800,9.33660956257694,9.57287629670847,9.13293134349804,9.23341259824363,632615.507847132,0.0,1.0
1997-12-10,34.06,34.5,34.0,34.5,89400,9.24970685576994,9.36919807762957,9.23341259824363,9.36919807762957,329195.729927437,0.0,1.0
1997-12-11,33.88,34.06,33.31,34.0,85000,9.20082408319101,9.24970685576994,9.04602863669104,9.23341259824363,312993.702951142,0.0,1.0
1997-12-12,33.5,33.88,33.19,33.75,19600,9.09762711885769,9.20082408319101,9.01344012163841,9.16551985855066,72172.6656216752,0.0,1.0
1997-12-15,34.06,34.13,33.63,33.75,63800,9.24970685576994,9.26871682288397,9.13293134349804,9.16551985855066,234929.391156269,0.0,1.0
1997-12-16,33.88,33.94,33.75,33.94,88400,9.20082408319101,9.21711834071732,9.16551985855066,9.21711834071732,325513.451069188,0.0,1.0
1997-12-17,34.38,34.38,33.88,34.0,88500,9.33660956257694,9.33660956257694,9.20082408319101,9.23341259824363,325881.678955013,0.0,1.0
1997-12-18,34.06,34.38,33.63,34.38,415100,9.24970685576994,9.33660956257694,9.13293134349804,9.33660956257694,1528513.95405905,0.0,1.0
1997-12-19,34.0,34.13,33.88,34.06,61300,9.23341259824363,9.26871682288397,9.20082408319101,9.24970685576994,225723.694010647,0.0,1.0
1997-12-22,33.25,33.94,33.19,33.25,91600,9.02973437916473,9.21711834071732,9.01344012163841,9.02973437916473,337296.743415584,0.0,1.0
1997-12-23,32.88,32.88,32.56,32.81,53400,9.03923936272174,9.03923936272174,8.95126623023783,9.01999523999089,194241.122460035,0.405,1.0
1997-12-24,33.25,33.25,32.94,32.94,7400,9.14095829715626,9.14095829715626,9.05573432506248,9.05573432506248,26917.3091049486,0.0,1.0
1997-12-26,33.19,33.25,33.13,33.13,4500,9.12446333481553,9.14095829715626,9.1079683724748,9.1079683724748,16368.6339151715,0.0,1.0
1997-12-29,33.19,33.56,33.13,33.31,33500,9.12446333481553,9.22618226925005,9.1079683724748,9.157453259497,121855.385812943,0.0,1.0
1997-12-30,33.69,33.75,33.38,33.44,76700,9.26192135432164,9.27841631666237,9.17669738222785,9.19319234456859,278994.271398589,0.0,1.0
1997-12-31,33.06,33.75,33.06,33.69,83900,9.08872424974394,9.27841631666237,9.08872424974394,9.26192135432164,305184.085662864,0.0,1.0
1998-01-02,33.19,33.19,33.0,33.13,27900,9.12446333481553,9.12446333481553,9.07222928740321,9.1079683724748,101485.530274063,0.0,1.0
1998-01-05,33.63,33.69,32.94,33.44,39700,9.24542639198091,9.26192135432164,9.05573432506248,9.19319234456859,144407.725873846,0.0,1.0
1998-01-06,33.69,33.75,33.44,33.69,53400,9.26192135432164,9.27841631666237,9.19319234456859,9.26192135432164,194241.122460035,0.0,1.0
1998-01-07,33.56,33.75,33.5,33.63,36400,9.22618226925005,9.27841631666237,9.20968730690932,9.24542639198091,132404.06100272,0.0,1.0
1998-01-08,33.69,33.75,33.5,33.69,34600,9.26192135432164,9.27841631666237,9.20968730690932,9.26192135432164,125856.607436652,0.0,1.0
1998-01-09,33.44,33.75,33.31,33.69,66700,9.19319234456859,9.27841631666237,9.157453259497,9.26192135432164,242619.529364875,0.0,1.0
1998-01-12,33.0,33.25,32.81,33.25,22300,9.07222928740321,9.14095829715626,9.01999523999089,9.14095829715626,81115.674735183,0.0,1.0
1998-01-13,32.5,32.81,32.44,32.81,58400,8.9347712678971,9.01999523999089,8.91827630555637,9.01999523999089,212428.493476892,0.0,1.0
1998-01-14,32.88,32.94,32.63,32.75,55000,9.03923936272174,9.05573432506248,8.97051035296869,9.00350027765015,200061.081185429,0.0,1.0
1998-01-15,33.25,33.31,32.94,32.94,77200,9.14095829715626,9.157453259497,9.05573432506248,9.05573432506248,280813.008500275,0.0,1.0
1998-01-16,34.5,34.75,33.13,33.13,140900,9.48460334592154,9.55333235567459,9.1079683724748,9.1079683724748,512520.115255035,0.0,1.0
1998-01-20,33.56,34.25,33.5,34.25,117100,9.22618226925005,9.41587433616848,9.20968730690932,9.41587433616848,425948.229214795,0.0,1.0
1998-01-21,34.19,34.25,33.63,33.75,288200,9.39937937382775,9.41587433616848,9.24542639198091,9.27841631666237,1048320.06541165,0.0,1.0
1998-01-22,34.56,35.0,34.13,34.13,259100,9.50109830826227,9.62206136542765,9.38288441148702,9.38288441148702,942469.566093539,0.0,1.0
1998-01-23,34.94,35.0,34.56,34.63,94800,9.60556640308691,9.62206136542765,9.50109830826227,9.52034243099313,344832.554479612,0.0,1.0
1998-01-26,35.13,35.75,34.81,34.81,294700,9.65780045049923,9.82824839468681,9.56982731801532,9.56982731801532,1071963.64773356,0.0,1.0
1998-01-27,35.56,35.63,35.13,35.13,6032500,9.77601434727449,9.79525847000534,9.65780045049923,9.65780045049923,21943063.1318382,0.0,1.0
1998-01-28,35.63,35.75,35.5,35.5,1054100,9.79525847000534,9.82824839468681,9.75951938493376,9.75951938493376,3834261.55777383,0.0,1.0
1998-01-29,35.75,35.94,35.56,35.69,790500,9.82824839468681,9.88048244209913,9.77601434727449,9.81175343234608,2875423.35776512,0.0,1.0
1998-01-30,35.56,35.63,35.31,35.56,1075500,9.77601434727449,9.79525847000534,9.70728533752143,9.77601434727449,3912103.50572598,0.0,1.0
1998-02-02,35.88,35.94,35.5,35.5,582700,9.8639874797584,9.88048244209913,9.75951938493376,9.75951938493376,2119556.21830454,0.0,1.0
1998-02-03,35.88,36.06,35.81,35.81,596300,9.8639874797584,9.9134723667806,9.84474335702754,9.84474335702754,2169025.86747039,0.0,1.0
1998-02-04,35.69,35.88,35.56,35.88,283900,9.81175343234608,9.8639874797584,9.77601434727449,9.8639874797584,1032678.92633715,0.0,1.0
1998-02-05,35.81,35.88,35.5,35.63,241700,9.84474335702754,9.8639874797584,9.75951938493376,9.79525847000534,879177.514954877,0.0,1.0
1998-02-06,35.75,35.94,35.69,35.81,266200,9.82824839468681,9.88048244209913,9.81175343234608,9.84474335702754,968295.632937476,0.0,1.0
1998-02-09,35.69,35.88,35.56,35.88,234500,9.81175343234608,9.8639874797584,9.77601434727449,9.8639874797584,852987.700690601,0.0,1.0
1998-02-10,35.56,35.69,35.44,35.63,532700,9.77601434727449,9.81175343234608,9.74302442259302,9.79525847000534,1937682.50813596,0.0,1.0
1998-02-11,35.44,35.5,35.25,35.5,572400,9.74302442259302,9.75951938493376,9.6907903751807,9.75951938493376,2082090.23400981,0.0,1.0
1998-02-12,35.31,35.38,35.13,35.38,272100,9.70728533752143,9.72652946025229,9.65780045049923,9.72652946025229,989756.730737368,0.0,1.0
1998-02-13,35.19,35.31,35.13,35.25,330000,9.67429541283997,9.70728533752143,9.65780045049923,9.6907903751807,1200366.48711257,0.0,1.0
1998-02-17,35.13,35.25,35.0,35.13,216100,9.65780045049923,9.6907903751807,9.62206136542765,9.65780045049923,786058.175348568,0.0,1.0
1998-02-18,35.0,35.19,34.88,35.19,360500,9.62206136542765,9.67429541283997,9.58907144074618,9.67429541283997,1311309.4503154,0.0,1.0
1998-02-19,35.0,35.13,34.88,35.06,362700,9.62206136542765,9.65780045049923,9.58907144074618,9.63855632776838,1319311.89356282,0.0,1.0
1998-02-20,34.88,35.0,34.75,34.88,190500,9.58907144074618,9.62206136542765,9.55333235567459,9.58907144074618,692938.835742259,0.0,1.0
1998-02-23,34.88,35.0,34.5,34.88,140700,9.58907144074618,9.62206136542765,9.48460334592154,9.58907144074618,511792.620414361,0.0,1.0
1998-02-24,35.0,35.0,34.63,34.88,215400,9.62206136542765,9.62206136542765,9.52034243099313,9.58907144074618,783511.943406207,0.0,1.0
1998-02-25,34.75,35.06,34.5,35.0,326400,9.55333235567459,9.63855632776838,9.48460334592154,9.62206136542765,1187271.57998044,0.0,1.0
1998-02-26,34.13,34.81,33.88,34.63,372500,9.38288441148702,9.56982731801532,9.31415540173396,9.52034243099313,1354959.14075586,0.0,1.0
1998-02-27,34.0,34.25,34.0,34.25,95000,9.34714532641543,9.41587433616848,9.34714532641543,9.41587433616848,345560.049320286,0.0,1.0
1998-03-02,33.63,34.06,33.31,34.0,589800,9.24542639198091,9.36364028875616,9.157453259497,9.34714532641543,2145382.28514847,0.0,1.0
1998-03-03,33.13,33.38,32.75,33.38,644800,9.1079683724748,9.17669738222785,9.00350027765015,9.17669738222785,2345443.3663339,0.0,1.0
1998-03-04,34.11,34.75,33.38,33.38,360900,9.37738609070677,9.55333235567459,9.17669738222785,9.17669738222785,1312764.43999675,0.0,1.0
1998-03-05,34.31,34.88,33.88,34.0,428000,9.43236929850922,9.58907144074618,9.31415540173396,9.34714532641543,1556838.95904297,0.0,1.0
1998-03-06,34.38,34.69,34.25,34.25,111900,9.45161342124007,9.53683739333386,9.41587433616848,9.41587433616848,407033.363357264,0.0,1.0
1998-03-09,34.31,34.56,34.13,34.44,141700,9.43236929850922,9.50109830826227,9.38288441148702,9.4681083835808,515430.094617732,0.0,1.0
1998-03-10,34.44,34.56,34.0,34.25,509600,9.4681083835808,9.50109830826227,9.34714532641543,9.41587433616848,1853656.85403808,0.0,1.0
1998-03-11,34.25,34.38,34.25,34.31,273200,9.41587433616848,9.45161342124007,9.41587433616848,9.43236929850922,993757.952361077,0.0,1.0
1998-03-12,34.31,34.5,34.25,34.25,63300,9.43236929850922,9.48460334592154,9.41587433616848,9.41587433616848,230252.117073412,0.0,1.0
1998-03-13,34.25,34.44,34.25,34.25,259200,9.41587433616848,9.4681083835808,9.41587433616848,9.41587433616848,942833.313513877,0.0,1.0
1998-03-16,33.19,34.25,32.75,34.19,655100,9.12446333481553,9.41587433616848,9.00350027765015,9.39937937382775,2382909.35062863,0.0,1.0
1998-03-17,33.0,33.38,32.88,33.25,395300,9.07222928740321,9.17669738222785,9.03923936272174,9.14095829715626,1437893.55259273,0.0,1.0
1998-03-18,32.81,33.13,32.75,33.0,400200,9.01999523999089,9.1079683724748,9.00350027765015,9.07222928740321,1455717.17618925,0.0,1.0
1998-03-19,32.88,32.88,32.75,32.81,465900,9.03923936272174,9.03923936272174,9.00350027765015,9.01999523999089,1694699.23135075,0.0,1.0
1998-03-20,33.5,33.69,32.88,32.88,575500,9.20968730690932,9.26192135432164,9.03923936272174,9.03923936272174,2093366.40404026,0.0,1.0
1998-03-23,34.0,34.13,33.5,33.5,155400,9.34714532641543,9.38288441148702,9.20968730690932,9.20968730690932,565263.491203921,0.0,1.0
1998-03-24,34.38,34.5,33.75,34.06,136600,9.45161342124007,9.48460334592154,9.27841631666237,9.36364028875616,496878.976180538,0.0,1.0
1998-03-25,34.31,34.5,33.88,34.31,100700,9.43236929850922,9.48460334592154,9.31415540173396,9.43236929850922,366293.652279503,0.0,1.0
1998-03-26,35.0,35.13,34.38,34.38,151300,9.62206136542765,9.65780045049923,9.45161342124007,9.45161342124007,550349.846970098,0.0,1.0
1998-03-27,35.19,35.25,34.94,35.0,193900,9.67429541283997,9.6907903751807,9.60556640308691,9.62206136542765,705306.248033721,0.0,1.0
1998-03-30,35.13,35.44,35.0,35.19,145800,9.65780045049923,9.74302442259302,9.62206136542765,9.67429541283997,530343.738851556,0.0,1.0
1998-03-31,35.19,35.19,34.94,35.06,185100,9.67429541283997,9.67429541283997,9.60556640308691,9.63855632776838,673296.475044053,0.0,1.0
1998-04-01,35.0,35.25,34.94,35.19,136000,9.62206136542765,9.6907903751807,9.60556640308691,9.67429541283997,494696.491658515,0.0,1.0
1998-04-02,35.25,35.38,34.94,35.06,176500,9.6907903751807,9.72652946025229,9.60556640308691,9.63855632776838,642014.196895058,0.0,1.0
1998-04-03,35.31,35.31,35.0,35.31,194900,9.70728533752143,9.70728533752143,9.62206136542765,9.70728533752143,708943.722237093,0.0,1.0
1998-04-06,34.75,35.31,34.5,35.25,85100,9.55333235567459,9.70728533752143,9.48460334592154,9.6907903751807,309549.054706909,0.0,1.0
1998-04-07,34.88,35.0,34.38,34.94,132400,9.58907144074618,9.62206136542765,9.45161342124007,9.60556640308691,481601.584526378,0.0,1.0
1998-04-08,34.5,34.94,34.44,34.81,101100,9.48460334592154,9.60556640308691,9.4681083835808,9.56982731801532,367748.641960852,0.0,1.0
1998-04-09,35.0,35.13,34.5,34.5,114300,9.62206136542765,9.65780045049923,9.48460334592154,9.48460334592154,415763.301445355,0.0,1.0
1998-04-13,34.75,35.06,34.56,35.06,83000,9.55333235567459,9.63855632776838,9.50109830826227,9.63855632776838,301910.358879829,0.0,1.0
1998-04-14,35.19,35.19,34.75,34.75,57800,9.67429541283997,9.67429541283997,9.55333235567459,9.55333235567459,210246.008954869,0.0,1.0
1998-04-15,35.56,35.56,35.06,35.06,417200,9.77601434727449,9.77601434727449,9.63855632776838,9.63855632776838,1517554.23764656,0.0,1.0
1998-04-16,35.94,36.0,35.44,35.56,316200,9.88048244209913,9.89697740443986,9.74302442259302,9.77601434727449,1150169.34310605,0.0,1.0
1998-04-17,35.25,36.0,35.25,35.94,268100,9.6907903751807,9.89697740443986,9.6907903751807,9.88048244209913,975206.833923882,0.0,1.0
1998-04-20,34.38,35.13,34.06,35.06,267500,9.45161342124007,9.65780045049923,9.36364028875616,9.63855632776838,973024.349401859,0.0,1.0
1998-04-21,34.0,34.5,34.0,34.13,185300,9.34714532641543,9.48460334592154,9.34714532641543,9.38288441148702,674023.969884727,0.0,1.0
1998-04-22,33.88,34.13,33.81,34.06,110400,9.31415540173396,9.38288441148702,9.29491127900311,9.36364028875616,401577.152052207,0.0,1.0
1998-04-23,33.25,33.63,33.06,33.63,213300,9.14095829715626,9.24542639198091,9.08872424974394,9.24542639198091,775873.247579128,0.0,1.0
1998-04-24,33.06,33.38,32.88,33.25,139200,9.08872424974394,9.17669738222785,9.03923936272174,9.14095829715626,506336.409109304,0.0,1.0
1998-04-27,32.63,33.0,32.13,33.0,498200,8.97051035296869,9.07222928740321,8.83305233346258,9.07222928740321,1812189.64811965,0.0,1.0
1998-04-28,32.94,33.0,32.75,32.75,166700,9.05573432506248,9.07222928740321,9.00350027765015,9.00350027765015,606366.949702018,0.0,1.0
1998-04-29,33.69,33.69,33.0,33.0,207400,9.26192135432164,9.26192135432164,9.07222928740321,9.07222928740321,754412.149779236,0.0,1.0
1998-04-30,33.06,33.63,33.0,33.5,390300,9.08872424974394,9.24542639198091,9.07222928740321,9.20968730690932,1419706.18157587,0.0,1.0
1998-05-01,33.06,33.19,32.94,33.13,837900,9.08872424974394,9.12446333481553,9.05573432506248,9.1079683724748,3047839.63500493,0.0,1.0
1998-05-04,33.19,33.31,33.06,33.13,347600,9.12446333481553,9.157453259497,9.08872424974394,9.1079683724748,1264386.03309191,0.0,1.0
1998-05-05,33.38,33.56,33.25,33.5,238000,9.17669738222785,9.22618226925005,9.14095829715626,9.20968730690932,865718.860402402,0.0,1.0
1998-05-06,33.25,33.38,32.94,32.94,156100,9.25229929295621,9.28847369620687,9.16603725443542,9.16603725443542,560976.772979167,0.405,1.0
1998-05-07,33.38,33.44,33.13,33.38,80600,9.28847369620687,9.30516957463025,9.21890753610946,9.28847369620687,289652.324805386,0.0,1.0
1998-05-08,33.44,33.56,33.0,33.44,484800,9.30516957463025,9.33856133147701,9.1827331328588,9.30516957463025,1742226.3903927,0.0,1.0
1998-05-11,33.44,33.63,33.31,33.56,148300,9.30516957463025,9.35803985630428,9.26899517137959,9.33856133147701,532945.90283671,0.0,1.0
1998-05-12,33.13,33.31,33.0,33.31,499500,9.21890753610946,9.26899517137959,9.1827331328588,9.26899517137959,1795053.79950733,0.0,1.0
1998-05-13,34.0,35.25,33.38,33.38,271800,9.46099777324846,9.80882857373553,9.28847369620687,9.28847369620687,976768.013425608,0.0,1.0
1998-05-14,34.0,34.19,34.0,34.0,100400,9.46099777324846,9.51386805492249,9.46099777324846,9.46099777324846,360807.610551623,0.0,1.0
1998-05-15,34.44,34.75,34.06,34.13,94700,9.58343421501991,9.6696962535407,9.47769365167184,9.49717217649911,340323.513139827,0.0,1.0
1998-05-18,34.56,34.63,34.38,34.44,212200,9.61682597186667,9.63630449669395,9.56673833659653,9.58343421501991,762583.415926836,0.0,1.0
1998-05-19,34.56,34.56,34.44,34.44,128400,9.61682597186667,9.61682597186667,9.58343421501991,9.58343421501991,461431.246960442,0.0,1.0
1998-05-20,34.62,35.12,34.5,34.56,249400,9.63352185029005,9.77265417048488,9.60013009344329,9.61682597186667,896269.104298553,0.0,1.0
1998-05-21,34.44,34.88,34.38,34.63,88800,9.58343421501991,9.70587065679136,9.56673833659653,9.63630449669395,319120.675467969,0.0,1.0
1998-05-22,34.81,34.88,34.5,34.5,270500,9.68639213196408,9.70587065679136,9.60013009344329,9.60013009344329,972096.201735199,0.0,1.0
1998-05-26,34.44,35.0,34.38,34.88,202800,9.58343421501991,9.73926241363812,9.56673833659653,9.70587065679136,728802.623703875,0.0,1.0
1998-05-27,34.19,34.31,34.0,34.0,158700,9.51386805492249,9.54725981176925,9.46099777324846,9.46099777324846,570320.396359986,0.0,1.0
1998-05-28,34.06,34.31,34.0,34.13,225000,9.47769365167184,9.54725981176925,9.46099777324846,9.49717217649911,808582.792570868,0.0,1.0
1998-05-29,34.0,34.25,33.56,34.25,280400,9.46099777324846,9.53056393334587,9.33856133147701,9.53056393334587,1007673.84460832,0.0,1.0
1998-06-01,33.88,34.13,33.69,33.88,224900,9.4276060164017,9.49717217649911,9.37473573472766,9.4276060164017,808223.422440836,0.0,1.0
1998-06-02,33.31,33.81,33.31,33.63,80600,9.26899517137959,9.40812749157442,9.26899517137959,9.35803985630428,289652.324805387,0.0,1.0
1998-06-03,33.44,33.63,33.38,33.5,74600,9.30516957463025,9.35803985630428,9.28847369620687,9.32186545305363,268090.117003497,0.0,1.0
1998-06-04,33.5,33.63,33.06,33.25,134200,9.32186545305363,9.35803985630428,9.19942901128218,9.25229929295621,482274.714502269,0.0,1.0
1998-06-05,33.06,33.5,33.0,33.5,289200,9.19942901128218,9.32186545305363,9.1827331328588,9.32186545305363,1039298.41605109,0.0,1.0
1998-06-08,32.06,33.38,31.88,33.19,1273600,8.92116437089252,9.28847369620687,8.87107673562238,9.23560341453283,4576937.97608114,0.0,1.0
1998-06-09,32.31,32.5,31.94,32.19,106800,8.99073053098993,9.04360081266397,8.88777261404576,8.95733877414317,383807.298873639,0.0,1.0
1998-06-10,33.0,33.38,32.69,32.69,318300,9.1827331328588,9.28847369620687,9.096471094338,9.096471094338,1143875.12389025,0.0,1.0
1998-06-11,33.06,33.5,33.0,33.06,379000,9.19942901128218,9.32186545305363,9.1827331328588,9.19942901128218,1362012.79281937,0.0,1.0
1998-06-12,32.19,33.31,31.88,33.0,111000,8.95733877414317,9.26899517137959,8.87107673562238,9.1827331328588,398900.844334962,0.0,1.0
1998-06-15,32.19,32.5,32.0,32.06,144200,8.95733877414317,9.04360081266397,8.90446849246914,8.92116437089252,518211.727505419,0.0,1.0
1998-06-16,32.44,32.5,32.13,32.25,196200,9.02690493424059,9.04360081266397,8.94064289571979,8.97403465256655,705084.195121796,0.0,1.0
1998-06-17,32.63,32.88,32.44,32.44,69500,9.07977521591462,9.14934137601204,9.02690493424059,9.02690493424059,249762.24037189,0.0,1.0
1998-06-18,33.38,33.38,32.56,32.56,102400,9.28847369620687,9.28847369620687,9.06029669108735,9.06029669108735,367995.013152253,0.0,1.0
1998-06-19,34.0,34.0,33.44,33.5,193200,9.46099777324846,9.46099777324846,9.30516957463025,9.32186545305363,694303.091220852,0.0,1.0
1998-06-22,33.81,34.63,33.75,34.13,161400,9.40812749157442,9.63630449669395,9.39143161315104,9.49717217649911,580023.389870836,0.0,1.0
1998-06-23,34.13,34.38,33.75,33.75,152200,9.49717217649911,9.56673833659653,9.39143161315104,9.39143161315104,546961.337907938,0.0,1.0
1998-06-24,33.94,34.31,33.88,34.25,108300,9.44430189482508,9.54725981176925,9.4276060164017,9.53056393334587,389197.850824111,0.0,1.0
1998-06-25,33.94,34.13,33.56,34.0,170700,9.44430189482508,9.49717217649911,9.33856133147701,9.46099777324846,613444.811963765,0.0,1.0
1998-06-26,33.88,34.0,33.81,34.0,144600,9.4276060164017,9.46099777324846,9.40812749157442,9.46099777324846,519649.208025544,0.0,1.0
1998-06-29,34.0,34.0,33.81,33.94,182500,9.46099777324846,9.46099777324846,9.40812749157442,9.44430189482508,655850.487307482,0.0,1.0
1998-06-30,34.0,34.5,33.88,34.0,396600,9.46099777324846,9.60013009344329,9.4276060164017,9.46099777324846,1425261.93570492,0.0,1.0
1998-07-01,34.31,34.94,33.94,34.75,317300,9.54725981176925,9.72256653521474,9.44430189482508,9.6696962535407,1140281.42258994,0.0,1.0
1998-07-02,34.13,34.25,34.0,34.19,148800,9.49717217649911,9.53056393334587,9.46099777324846,9.51386805492249,534742.753486868,0.0,1.0
1998-07-06,34.5,34.5,34.06,34.06,229500,9.60013009344329,9.60013009344329,9.47769365167184,9.47769365167184,824754.448422285,0.0,1.0
1998-07-07,34.69,34.94,34.44,34.44,140700,9.65300037511732,9.72256653521474,9.58343421501991,9.58343421501991,505633.772954316,0.0,1.0
1998-07-08,34.5,34.63,33.63,34.56,215500,9.60013009344329,9.63630449669395,9.35803985630428,9.61682597186667,774442.630217875,0.0,1.0
1998-07-09,34.38,34.5,33.88,34.31,146700,9.56673833659653,9.60013009344329,9.4276060164017,9.54725981176925,527195.980756206,0.0,1.0
1998-07-10,34.19,34.69,34.06,34.63,204300,9.51386805492249,9.65300037511732,9.47769365167184,9.63630449669395,734193.175654348,0.0,1.0
1998-07-13,34.13,34.31,34.06,34.31,93800,9.49717217649911,9.54725981176925,9.47769365167184,9.54725981176925,337089.181969544,0.0,1.0
1998-07-14,33.63,34.31,33.63,34.06,632900,9.35803985630428,9.54725981176925,9.35803985630428,9.47769365167184,2274453.55296934,0.0,1.0
1998-07-15,33.81,34.0,33.63,33.63,111200,9.40812749157442,9.46099777324846,9.35803985630428,9.35803985630428,399619.584595025,0.0,1.0
1998-07-16,33.5,34.0,33.5,33.75,164600,9.32186545305363,9.46099777324846,9.32186545305363,9.39143161315104,591523.234031844,0.0,1.0
1998-07-17,33.94,34.0,33.25,33.44,85300,9.44430189482508,9.46099777324846,9.25229929295621,9.30516957463025,306542.720916867,0.0,1.0
1998-07-20,33.63,34.13,33.38,34.13,204900,9.35803985630428,9.49717217649911,9.28847369620687,9.49717217649911,736349.396434537,0.0,1.0
1998-07-21,33.81,34.19,33.69,33.75,204700,9.40812749157442,9.51386805492249,9.37473573472766,9.39143161315104,735630.656174474,0.0,1.0
1998-07-22,33.75,33.75,33.44,33.75,63600,9.39143161315104,9.39143161315104,9.30516957463025,9.39143161315104,228559.402700032,0.0,1.0
1998-07-23,32.81,33.56,32.81,33.56,81900,9.12986285118476,9.33856133147701,9.12986285118476,9.33856133147701,294324.136495796,0.0,1.0
1998-07-24,33.31,33.31,32.81,32.88,114300,9.26899517137959,9.26899517137959,9.12986285118476,9.14934137601204,410760.058626001,0.0,1.0
1998-07-27,32.81,33.5,32.81,33.5,1056600,9.12986285118476,9.32186545305363,9.12986285118476,9.32186545305363,3797104.7939128,0.0,1.0
1998-07-28,32.13,32.94,32.0,32.94,265900,8.94064289571979,9.16603725443542,8.90446849246914,9.16603725443542,955565.17575375,0.0,1.0
1998-07-29,32.19,32.69,32.19,32.63,166500,8.95733877414317,9.096471094338,8.95733877414317,9.07977521591462,598351.266502442,0.0,1.0
1998-07-30,32.06,32.38,32.0,32.19,100800,8.92116437089252,9.01020905581721,8.90446849246914,8.95733877414317,362245.091071749,0.0,1.0
1998-07-31,32.31,32.75,31.75,32.06,158700,8.99073053098993,9.11316697276138,8.83490233237172,8.92116437089252,570320.396359986,0.0,1.0
1998-08-03,31.75,32.13,31.75,32.13,119300,8.83490233237172,8.94064289571979,8.83490233237172,8.94064289571979,428728.565127576,0.0,1.0
1998-08-04,31.06,31.88,31.06,31.75,145300,8.64289973050286,8.87107673562238,8.64289973050286,8.83490233237172,522164.798935765,0.0,1.0
1998-08-05,30.69,31.13,30.69,31.0,345600,8.53994181355868,8.66237825533013,8.53994181355868,8.62620385207948,1241983.16938885,0.0,1.0
1998-08-06,31.25,31.25,30.25,30.25,163500,8.8084671915347,8.8084671915347,8.5265962414056,8.5265962414056,580052.679870377,0.405,1.0
1998-08-07,31.69,31.75,31.0,31.0,101500,8.93249040959151,8.94940266659926,8.73799945400243,8.73799945400243,360093.86548528,0.0,1.0
1998-08-10,31.63,32.19,31.5,31.81,119000,8.91557815258377,9.07342588465607,8.87893492906698,8.96631492360701,422179.01470688,0.0,1.0
1998-08-11,31.63,31.63,31.38,31.38,117200,8.91557815258377,8.91557815258377,8.84511041505149,8.84511041505149,415793.113644087,0.0,1.0
1998-08-12,32.0,32.19,31.38,31.38,109500,9.01987040413154,9.07342588465607,8.84511041505149,8.84511041505149,388475.647986583,0.0,1.0
1998-08-13,32.0,32.13,31.94,32.13,69400,9.01987040413154,9.05651362764832,9.00295814712379,9.05651362764832,246211.963198802,0.0,1.0
1998-08-14,31.63,32.06,31.38,31.94,250800,8.91557815258377,9.03678266113929,8.84511041505149,9.00295814712379,889768.881415844,0.0,1.0
1998-08-17,31.75,31.75,31.63,31.69,124600,8.94940266659926,8.94940266659926,8.91557815258377,8.93249040959151,442046.262457792,0.0,1.0
1998-08-18,31.75,31.81,31.63,31.75,203000,8.94940266659926,8.96631492360701,8.91557815258377,8.94940266659926,720187.73097056,0.0,1.0
1998-08-19,31.94,32.06,31.63,31.69,86700,9.00295814712379,9.03678266113929,8.91557815258377,8.93249040959151,307587.56785787,0.0,1.0
1998-08-20,31.88,31.94,31.69,31.88,105200,8.98604589011604,9.00295814712379,8.93249040959151,8.98604589011604,373220.439892133,0.0,1.0
1998-08-21,31.63,32.06,31.31,31.94,54200,8.91557815258377,9.03678266113929,8.82537944854245,9.00295814712379,192286.576446327,0.0,1.0
1998-08-24,31.63,31.63,31.13,31.56,195200,8.91557815258377,8.91557815258377,8.77464267751921,8.89584718607473,692515.493031789,0.0,1.0
1998-08-25,31.63,31.88,31.56,31.56,117900,8.91557815258377,8.98604589011604,8.89584718607473,8.89584718607473,418276.519612951,0.0,1.0
1998-08-26,32.31,32.88,31.38,31.38,113200,9.10725039867156,9.26791684024516,8.84511041505149,8.84511041505149,401602.222393436,0.0,1.0
1998-08-27,31.0,32.13,30.94,32.13,196000,8.73799945400243,9.05651362764832,8.72108719699468,9.05651362764832,695353.67128192,0.0,1.0
1998-08-28,29.75,31.13,29.75,31.13,176100,8.38566076634104,8.77464267751921,8.38566076634104,8.77464267751921,624753.987309929,0.0,1.0
1998-08-31,28.38,29.75,28.25,29.63,179500,7.99949756466416,8.38566076634104,7.96285434114737,8.35183625232555,636816.244872983,0.0,1.0
1998-09-01,28.56,28.56,28.0,28.44,397000,8.0502343356874,8.0502343356874,7.8923866036151,8.01640982167191,1408445.95662715,0.0,1.0
1998-09-02,27.69,28.69,27.63,28.56,346600,7.80500660907507,8.08687755920418,7.78809435206732,8.0502343356874,1229640.72686895,0.0,1.0
1998-09-03,27.0,27.56,26.44,27.56,254400,7.61051565348599,7.76836338555829,7.45266792141368,7.76836338555829,902540.68354143,0.0,1.0
1998-09-04,27.0,27.0,26.44,27.0,151100,7.61051565348599,7.61051565348599,7.45266792141368,7.61051565348599,536060.916993357,0.0,1.0
1998-09-08,27.06,27.5,27.0,27.19,105100,7.62742791049373,7.75145112855054,7.61051565348599,7.66407113401052,372865.667610866,0.0,1.0
1998-09-09,26.13,27.13,25.63,27.06,154500,7.36528792687366,7.64715887700277,7.2243524518091,7.62742791049373,548123.174556411,0.0,1.0
1998-09-10,24.56,25.88,24.5,25.88,220800,6.92275053517096,7.29482018934138,6.90583827816321,7.29482018934138,783337.197035958,0.0,1.0
1998-09-11,23.88,24.44,23.44,24.44,143900,6.73107828908316,6.88892602115546,6.60705507102635,6.88892602115546,510517.312742185,0.0,1.0
1998-09-14,24.0,24.0,23.69,23.94,257600,6.76490280309865,6.76490280309865,6.67752280855863,6.74799054609091,913893.396541952,0.0,1.0
1998-09-15,24.81,24.88,23.81,23.94,336500,6.99321827270323,7.01294923921227,6.71134732257412,6.74799054609091,1193808.72646105,0.0,1.0
1998-09-16,26.0,26.31,24.69,24.69,220000,7.32864470335687,7.4160246978969,6.95939375868774,6.95939375868774,780499.018785829,0.0,1.0
1998-09-17,26.94,27.13,25.69,26.06,481000,7.59360339647824,7.64715887700277,7.24126470881685,7.34555696036462,1706454.67289083,0.0,1.0
1998-09-18,27.5,27.5,26.75,26.81,174800,7.75145112855054,7.75145112855054,7.54004791595371,7.55696017296145,620141.947653467,0.0,1.0
1998-09-21,29.44,29.5,27.0,27.25,170500,8.29828077180102,8.31519302880876,7.61051565348599,7.68098339101826,604886.739559017,0.0,1.0
1998-09-22,31.38,31.88,30.06,30.06,406200,8.84511041505149,8.98604589011604,8.47304076088106,8.47304076088106,1441085.00650365,0.0,1.0
1998-09-23,31.44,31.63,31.25,31.38,348000,8.86202267205924,8.91557815258377,8.8084671915347,8.84511041505149,1234607.53880667,0.0,1.0
1998-09-24,30.88,31.38,30.81,31.38,304000,8.70417493998693,8.84511041505149,8.6844439734779,8.84511041505149,1078507.73504951,0.0,1.0
1998-09-25,29.63,30.75,29.56,30.75,216400,8.35183625232555,8.66753171647015,8.33210528581651,8.66753171647015,767727.216660242,0.0,1.0
1998-09-28,28.88,29.69,28.5,29.69,132400,8.14043303972871,8.36874850933329,8.03332207867965,8.36874850933329,469718.500396562,0.0,1.0
1998-09-29,28.81,29.0,28.75,29.0,404500,8.12070207321968,8.17425755374421,8.10378981621193,8.17425755374421,1435053.87772212,0.0,1.0
1998-09-30,28.5,28.63,28.38,28.63,186200,8.03332207867965,8.06996530219643,7.99949756466416,8.06996530219643,660585.987717824,0.0,1.0
1998-10-01,28.13,28.38,27.81,28.38,105100,7.92902982713188,7.99949756466416,7.83883112309056,7.99949756466416,372865.667610866,0.0,1.0
1998-10-02,27.63,27.94,27.38,27.94,114300,7.78809435206732,7.87547434660735,7.71762661453505,7.87547434660735,405504.717487365,0.0,1.0
1998-10-05,26.75,27.69,26.25,27.63,235900,7.54004791595371,7.80500660907507,7.39911244088915,7.78809435206732,836907.811507168,0.0,1.0
1998-10-06,27.31,27.75,27.13,27.13,251800,7.69789564802601,7.82191886608282,7.64715887700277,7.64715887700277,893316.604228507,0.0,1.0
1998-10-07,27.13,27.63,27.0,27.31,121900,7.64715887700277,7.78809435206732,7.61051565348599,7.69789564802601,432467.410863602,0.0,1.0
1998-10-08,26.63,26.88,26.0,26.88,214900,7.50622340193821,7.57669113947049,7.32864470335687,7.57669113947049,762405.632441248,0.0,1.0
1998-10-09,26.94,27.13,26.63,26.69,297500,7.59360339647824,7.64715887700277,7.50622340193821,7.52313565894596,1055447.5367672,0.0,1.0
1998-10-12,28.0,28.13,26.94,26.94,191200,7.8923866036151,7.92902982713188,7.59360339647824,7.59360339647824,678324.601781138,0.0,1.0
1998-10-13,28.31,28.5,28.0,28.13,112900,7.97976659815512,8.03332207867965,7.8923866036151,7.92902982713188,400537.905549637,0.0,1.0
1998-10-14,28.38,28.38,27.88,28.31,131400,7.99949756466416,7.99949756466416,7.8585620895996,7.97976659815512,466170.777583899,0.0,1.0
1998-10-15,28.69,28.75,28.06,28.44,67600,8.08687755920418,8.10378981621193,7.90929886062284,8.01640982167191,239826.062136009,0.0,1.0
1998-10-16,30.0,30.38,28.94,28.94,332400,8.45612850387332,8.56323946492238,8.15734529673646,8.15734529673646,1179263.06292913,0.0,1.0
1998-10-19,29.94,30.0,29.88,30.0,212400,8.43921624686557,8.45612850387332,8.42230398985782,8.45612850387332,753536.325409591,0.0,1.0
1998-10-20,29.94,30.0,29.88,29.88,96900,8.43921624686557,8.45612850387332,8.42230398985782,8.42230398985782,343774.340547031,0.0,1.0
1998-10-21,29.5,29.94,29.5,29.94,149000,8.31519302880876,8.43921624686557,8.31519302880876,8.43921624686557,528610.699086766,0.0,1.0
1998-10-22,29.19,29.5,29.13,29.5,56000,8.22781303426874,8.31519302880876,8.21090077726099,8.31519302880876,198672.47750912,0.0,1.0
1998-10-23,28.81,29.38,28.75,29.38,58400,8.12070207321968,8.28136851479327,8.10378981621193,8.28136851479327,207187.012259511,0.0,1.0
1998-10-26,28.81,29.0,28.56,28.94,36400,8.12070207321968,8.17425755374421,8.0502343356874,8.15734529673646,129137.110380928,0.0,1.0
1998-10-27,28.69,29.13,28.56,28.81,152200,8.08687755920418,8.21090077726099,8.0502343356874,8.12070207321968,539963.412087287,0.0,1.0
1998-10-28,27.88,28.63,27.63,28.56,274400,7.8585620895996,8.06996530219643,7.78809435206732,8.0502343356874,973495.139794688,0.0,1.0
1998-10-29,27.81,27.88,27.56,27.75,215900,7.83883112309056,7.8585620895996,7.76836338555829,7.82191886608282,765953.355253911,0.0,1.0
1998-10-30,28.5,28.75,27.81,27.88,338100,8.03332207867965,8.10378981621193,7.83883112309056,7.8585620895996,1199485.08296131,0.0,1.0
1998-11-02,29.56,29.63,28.63,28.88,191600,8.33210528581651,8.35183625232555,8.06996530219643,8.14043303972871,679743.690906203,0.0,1.0
1998-11-03,29.0,29.88,29.0,29.69,96700,8.17425755374421,8.42230398985782,8.17425755374421,8.36874850933329,343064.795984498,0.0,1.0
1998-11-04,30.69,30.69,29.25,29.25,179400,8.6506194594624,8.6506194594624,8.24472529127648,8.24472529127648,636461.472591717,0.0,1.0
1998-11-05,30.5,30.63,30.13,30.13,92100,8.71685913274275,8.75401295855444,8.61111362850947,8.61111362850947,322254.834823301,0.425,1.0
1998-11-06,30.38,30.5,30.25,30.5,79800,8.68256329353195,8.71685913274275,8.64540946772026,8.71685913274275,279217.544179147,0.0,1.0
1998-11-09,31.25,31.25,30.75,30.81,125100,8.93120812781019,8.93120812781019,8.78830879776523,8.80545671737062,437720.73655152,0.0,1.0
1998-11-10,30.88,31.25,30.63,31.06,298500,8.82546262357692,8.93120812781019,8.75401295855444,8.8769063823931,1044441.56563252,0.0,1.0
1998-11-11,30.31,30.88,30.31,30.88,81600,8.66255738732566,8.82546262357692,8.66255738732566,8.82546262357692,285515.684273414,0.0,1.0
1998-11-12,29.5,30.19,29.25,30.19,58300,8.43106047265282,8.62826154811487,8.35961080763034,8.62826154811487,203989.759719853,0.0,1.0
1998-11-13,29.88,29.94,29.56,29.75,38000,8.53966396348699,8.55681188309239,8.44820839225821,8.5025101376753,132960.735323403,0.0,1.0
1998-11-16,30.31,30.56,30.0,30.0,168000,8.66255738732566,8.73400705234814,8.57395980269778,8.57395980269778,587826.408798205,0.0,1.0
1998-11-17,30.0,30.38,29.94,30.06,81500,8.57395980269778,8.68256329353195,8.55681188309239,8.59110772230318,285165.78760151,0.0,1.0
1998-11-18,30.0,30.06,29.69,29.94,248300,8.57395980269778,8.59110772230318,8.48536221806991,8.55681188309239,868793.43633687,0.0,1.0
1998-11-19,30.38,30.5,30.0,30.06,40400,8.68256329353195,8.71685913274275,8.57395980269778,8.59110772230318,141358.255449092,0.0,1.0
1998-11-20,30.94,31.0,30.5,30.63,321000,8.84261054318231,8.85975846278771,8.71685913274275,8.75401295855444,1123168.31681086,0.0,1.0
1998-11-23,31.0,31.44,30.94,31.0,31100,8.85975846278771,8.98550987322728,8.84261054318231,8.85975846278771,108817.864962049,0.0,1.0
1998-11-24,31.38,31.44,30.88,30.94,42000,8.96836195362188,8.98550987322728,8.82546262357692,8.84261054318231,146956.602199551,0.0,1.0
1998-11-25,31.44,31.62,31.31,31.38,171600,8.98550987322728,9.03695363204346,8.94835604741558,8.96836195362188,600422.688986737,0.0,1.0
1998-11-27,31.25,31.5,31.25,31.38,40900,8.93120812781019,9.00265779283267,8.93120812781019,8.96836195362188,143107.738808611,0.0,1.0
1998-11-30,31.56,31.75,31.44,31.44,190100,9.01980571243807,9.07410745785515,8.98550987322728,8.98550987322728,665153.573288921,0.0,1.0
1998-12-01,31.94,32.19,31.5,31.5,511500,9.12840920327224,9.19985886829472,9.00265779283267,9.00265779283267,1789721.47678739,0.0,1.0
1998-12-02,32.13,32.38,32.0,32.38,93400,9.18271094868933,9.25416061371181,9.14555712287763,9.25416061371181,326803.491558049,0.0,1.0
1998-12-03,32.0,32.25,31.94,32.13,77000,9.14555712287763,9.21700678790012,9.12840920327224,9.18271094868933,269420.437365844,0.0,1.0
1998-12-04,32.5,32.56,31.94,32.0,43300,9.2884564529226,9.30560437252799,9.12840920327224,9.14555712287763,151505.258934299,0.0,1.0
1998-12-07,32.19,32.44,32.0,32.44,102200,9.19985886829472,9.2713085333172,9.14555712287763,9.2713085333172,357594.398685574,0.0,1.0
1998-12-08,32.0,32.13,31.94,32.13,227200,9.14555712287763,9.18271094868933,9.12840920327224,9.18271094868933,794965.238565191,0.0,1.0
1998-12-09,31.56,31.94,31.38,31.81,111400,9.01980571243807,9.12840920327224,8.96836195362188,9.09125537746055,389784.892500714,0.0,1.0
1998-12-10,31.5,31.69,31.44,31.56,217000,9.00265779283267,9.05695953824976,8.98550987322728,9.01980571243807,759275.778031014,0.0,1.0
1998-12-11,31.38,31.5,31.19,31.5,92600,8.96836195362188,9.00265779283267,8.91406020820479,9.00265779283267,324004.31818282,0.0,1.0
1998-12-14,31.44,31.56,31.31,31.31,161700,8.98550987322728,9.01980571243807,8.94835604741558,8.94835604741558,565782.918468272,0.0,1.0
1998-12-15,31.56,31.63,31.38,31.38,391500,9.01980571243807,9.03981161864436,8.96836195362188,8.96836195362188,1369845.47050296,0.0,1.0
1998-12-16,31.94,32.0,31.5,31.5,107900,9.12840920327224,9.14555712287763,9.00265779283267,9.00265779283267,377538.508984085,0.0,1.0
1998-12-17,31.75,31.94,31.5,31.88,54000,9.07410745785515,9.12840920327224,9.00265779283267,9.11126128366684,188944.202827994,0.0,1.0
1998-12-18,31.75,31.94,31.63,31.94,184700,9.07410745785515,9.12840920327224,9.03981161864436,9.12840920327224,646259.153006122,0.0,1.0
1998-12-21,31.19,31.5,31.13,31.5,163000,8.91406020820479,9.00265779283267,8.8969122885994,9.00265779283267,570331.57520302,0.0,1.0
1998-12-22,30.38,31.13,30.38,31.13,252500,8.68256329353195,8.8969122885994,8.68256329353195,8.8969122885994,883489.096556826,0.0,1.0
1998-12-23,30.5,30.63,29.88,30.56,120000,8.71685913274275,8.75401295855444,8.53966396348699,8.73400705234814,419876.006284432,0.0,1.0
1998-12-24,30.38,30.63,30.06,30.5,786900,8.68256329353195,8.75401295855444,8.59110772230318,8.71685913274275,2753336.91121016,0.0,1.0
1998-12-28,30.25,30.5,30.0,30.0,81900,8.76687389825848,8.83932740154988,8.69442039496709,8.69442039496709,282595.030880066,0.425,1.0
1998-12-29,30.44,30.63,30.06,30.13,158800,8.82193856075994,8.8770032232614,8.71180923575702,8.73209621667861,547937.61787246,0.0,1.0
1998-12-30,30.63,30.75,30.38,30.5,189900,8.8770032232614,8.91178090484127,8.80454971997001,8.83932740154988,655247.818853779,0.0,1.0
1998-12-31,30.5,31.0,30.5,30.69,208500,8.83932740154988,8.98423440813266,8.83932740154988,8.89439206405133,719426.910115918,0.0,1.0
1999-01-04,30.31,30.44,30.0,30.25,137700,8.78426273904842,8.82193856075994,8.69442039496709,8.76687389825848,475132.304666484,0.0,1.0
1999-01-05,31.31,31.31,30.25,30.25,197000,9.07407675221399,9.07407675221399,8.76687389825848,8.76687389825848,679746.289174273,0.0,1.0
1999-01-06,31.38,31.63,31.13,31.5,227700,9.09436373313558,9.16681723642697,9.02191022984418,9.12914141471544,785676.294644579,0.0,1.0
1999-01-07,31.44,31.81,31.13,31.25,188100,9.11175257392551,9.21898375879677,9.02191022984418,9.05668791142405,649036.939054217,0.0,1.0
1999-01-08,31.63,31.75,31.38,31.38,69500,9.16681723642697,9.20159491800684,9.09436373313558,9.09436373313558,239808.97003864,0.0,1.0
1999-01-11,31.69,31.75,31.5,31.75,127100,9.1842060772169,9.20159491800684,9.12914141471544,9.20159491800684,438557.12362462,0.0,1.0
1999-01-12,31.75,31.75,31.5,31.56,128300,9.20159491800684,9.20159491800684,9.12914141471544,9.14653025550538,442697.710157661,0.0,1.0
1999-01-13,31.63,31.75,31.06,31.63,57200,9.16681723642697,9.20159491800684,9.00162324892259,9.16681723642697,197367.958074967,0.0,1.0
1999-01-14,31.38,31.75,31.38,31.75,54500,9.09436373313558,9.20159491800684,9.09436373313558,9.20159491800684,188051.638375624,0.0,1.0
1999-01-15,31.63,32.0,31.5,31.63,42500,9.16681723642697,9.27404842129823,9.12914141471544,9.16681723642697,146645.773045211,0.0,1.0
1999-01-19,31.75,32.0,31.63,31.75,42000,9.20159491800684,9.27404842129823,9.16681723642697,9.20159491800684,144920.528656444,0.0,1.0
1999-01-20,31.75,31.94,31.63,31.94,78200,9.20159491800684,9.2566595805083,9.16681723642697,9.2566595805083,269828.222403189,0.0,1.0
1999-01-21,31.94,32.0,31.75,31.75,28600,9.2566595805083,9.27404842129823,9.20159491800684,9.20159491800684,98683.9790374833,0.0,1.0
1999-01-22,34.13,34.13,31.75,31.81,1021900,9.89135226934089,9.89135226934089,9.20159491800684,9.21898375879677,3526054.48176239,0.0,1.0
1999-01-25,34.25,34.88,33.88,34.0,566100,9.92612995092076,10.1087127792151,9.8188987660495,9.85367644762937,1953321.69696221,0.0,1.0
1999-01-26,34.69,34.75,34.13,34.25,357100,10.0536481167136,10.0710369575035,9.89135226934089,9.92612995092076,1232169.54245753,0.0,1.0
1999-01-27,33.38,34.63,33.31,34.56,498700,9.67399175946672,10.0362592759237,9.65370477854513,10.0159722950021,1720758.7533564,0.0,1.0
1999-01-28,32.94,33.5,32.75,33.5,173600,9.54647359367386,9.70876944104658,9.49140893117241,9.70876944104658,599004.851779969,0.0,1.0
1999-01-29,32.5,33.19,32.38,33.0,189200,9.41895542788101,9.61892709696526,9.38417774630115,9.5638624344638,652832.476709506,0.0,1.0
1999-02-01,33.5,33.5,32.63,32.63,97400,9.70876944104658,9.70876944104658,9.45663124959254,9.45663124959254,336077.606931849,0.0,1.0
1999-02-02,34.25,34.25,33.5,33.5,449200,9.92612995092076,9.92612995092076,9.70876944104658,9.70876944104658,1549959.55886844,0.0,1.0
1999-02-03,34.06,34.5,34.0,34.06,101100,9.8710652884193,9.99858345421215,9.85367644762937,9.8710652884193,348844.415408726,0.0,1.0
1999-02-04,34.0,34.5,34.0,34.19,125500,9.85367644762937,9.99858345421215,9.85367644762937,9.90874111013083,433036.341580565,0.0,1.0
1999-02-05,33.63,34.0,33.63,34.0,176300,9.74644526275811,9.85367644762937,9.74644526275811,9.85367644762937,608321.171479312,0.0,1.0
1999-02-08,33.63,33.81,33.44,33.63,178200,9.74644526275811,9.79861178512791,9.69138060025665,9.74644526275811,614877.100156627,0.0,1.0
1999-02-09,33.38,33.63,33.31,33.5,162400,9.67399175946672,9.74644526275811,9.65370477854513,9.70876944104658,560359.377471584,0.0,1.0
1999-02-10,32.94,33.25,32.81,33.13,80600,9.54647359367386,9.63631593775519,9.50879777196234,9.60153825617532,278109.395469271,0.0,1.0
1999-02-11,33.13,33.75,32.94,32.94,95700,9.60153825617532,9.78122294433798,9.54647359367386,9.54647359367386,330211.776010041,0.0,1.0
1999-02-12,32.75,33.06,32.75,33.06,33800,9.49140893117241,9.58125127525373,9.49140893117241,9.58125127525373,116626.520680662,0.0,1.0
1999-02-16,32.81,33.0,32.63,32.75,122300,9.50879777196234,9.5638624344638,9.45663124959254,9.49140893117241,421994.777492455,0.0,1.0
1999-02-17,32.56,32.94,32.56,32.94,101600,9.43634426867095,9.54647359367386,9.43634426867095,9.54647359367386,350569.659797493,0.0,1.0
1999-02-18,32.5,32.75,32.5,32.63,108500,9.41895542788101,9.49140893117241,9.41895542788101,9.45663124959254,374378.032362481,0.0,1.0
1999-02-19,32.38,32.69,32.25,32.5,60000,9.38417774630115,9.47402009038247,9.34650192458962,9.41895542788101,207029.326652063,0.0,1.0
1999-02-22,32.56,32.75,32.44,32.5,151100,9.43634426867095,9.49140893117241,9.40156658709108,9.41895542788101,521368.854285445,0.0,1.0
1999-02-23,32.13,32.5,32.13,32.44,246200,9.31172424300975,9.41895542788101,9.31172424300975,9.40156658709108,849510.337028965,0.0,1.0
1999-02-24,32.44,33.0,32.0,32.19,94700,9.40156658709108,9.5638624344638,9.27404842129823,9.32911308379969,326761.287232506,0.0,1.0
1999-02-25,32.69,32.88,32.38,32.56,52900,9.47402009038247,9.52908475288393,9.38417774630115,9.43634426867095,182530.856331569,0.0,1.0
1999-02-26,32.31,32.63,32.19,32.63,114500,9.36389076537956,9.45663124959254,9.32911308379969,9.45663124959254,395080.965027687,0.0,1.0
1999-03-01,32.13,32.38,32.13,32.25,131000,9.31172424300975,9.38417774630115,9.31172424300975,9.34650192458962,452014.029857004,0.0,1.0
1999-03-02,32.75,32.88,32.13,32.13,52400,9.49140893117241,9.52908475288393,9.31172424300975,9.31172424300975,180805.611942802,0.0,1.0
1999-03-03,32.88,32.88,32.63,32.63,103300,9.52908475288393,9.52908475288393,9.45663124959254,9.45663124959254,356435.490719302,0.0,1.0
1999-03-04,32.81,33.13,32.56,32.75,56200,9.50879777196234,9.60153825617532,9.43634426867095,9.49140893117241,193917.469297432,0.0,1.0
1999-03-05,33.13,33.25,32.88,33.06,115900,9.60153825617532,9.63631593775519,9.52908475288393,9.58125127525373,399911.649316235,0.0,1.0
1999-03-08,32.88,33.06,32.69,33.06,215400,9.52908475288393,9.58125127525373,9.47402009038247,9.58125127525373,743235.282680906,0.0,1.0
1999-03-09,32.75,32.88,32.5,32.81,60900,9.49140893117241,9.52908475288393,9.41895542788101,9.50879777196234,210134.766551844,0.0,1.0
1999-03-10,32.81,32.88,32.5,32.75,62600,9.50879777196234,9.52908475288393,9.41895542788101,9.49140893117241,216000.597473652,0.0,1.0
1999-03-11,32.38,32.81,32.31,32.75,61500,9.38417774630115,9.50879777196234,9.36389076537956,9.49140893117241,212205.059818364,0.0,1.0
1999-03-12,32.0,32.38,31.88,32.38,131200,9.27404842129823,9.38417774630115,9.23927073971836,9.38417774630115,452704.127612511,0.0,1.0
1999-03-15,31.94,32.0,31.81,31.88,88300,9.2566595805083,9.27404842129823,9.21898375879677,9.23927073971836,304678.159056286,0.0,1.0
1999-03-16,31.94,32.0,31.81,32.0,173700,9.2566595805083,9.27404842129823,9.21898375879677,9.27404842129823,599349.900657722,0.0,1.0
1999-03-17,32.31,32.44,31.94,31.94,1433700,9.36389076537956,9.40156658709108,9.2566595805083,9.2566595805083,4946965.76035104,0.0,1.0
1999-03-18,32.13,32.5,32.0,32.25,465500,9.31172424300975,9.41895542788101,9.27404842129823,9.34650192458962,1606202.52594226,0.0,1.0
1999-03-19,31.81,32.13,31.75,32.13,498600,9.21898375879677,9.31172424300975,9.20159491800684,9.31172424300975,1720413.70447864,0.0,1.0
1999-03-22,31.0,31.75,30.88,31.69,727200,8.98423440813266,9.20159491800684,8.94945672655279,9.1842060772169,2509195.439023,0.0,1.0
1999-03-23,30.94,31.06,30.69,31.0,205000,8.96684556734273,9.00162324892259,8.89439206405133,8.98423440813266,707350.199394548,0.0,1.0
1999-03-24,31.0,31.13,30.81,30.94,123900,8.98423440813266,9.02191022984418,8.9291697456312,8.96684556734273,427515.55953651,0.0,1.0
1999-03-25,30.75,31.25,30.75,30.94,208400,8.91178090484127,9.05668791142405,8.91178090484127,8.96684556734273,719081.861238165,0.0,1.0
1999-03-26,31.0,31.13,30.81,30.81,136700,8.98423440813266,9.02191022984418,8.9291697456312,8.9291697456312,471681.81588895,0.0,1.0
1999-03-29,31.25,31.31,30.56,30.56,91500,9.17985886701942,9.1974841960441,8.97716758323563,8.97716758323563,311483.546906468,0.425,1.0
1999-03-30,32.0,32.0,31.0,31.13,225100,9.40017547982789,9.40017547982789,9.10641999608326,9.14460820897006,766283.567307606,0.0,1.0
1999-03-31,31.63,32.0,31.63,32.0,176000,9.29148595084238,9.40017547982789,9.29148595084238,9.40017547982789,599137.751426649,0.0,1.0
1999-04-01,31.94,32.13,31.56,31.69,78100,9.38255015080321,9.43836369271469,9.27092306698025,9.30911127986705,265867.377195575,0.0,1.0
1999-04-05,31.88,32.44,31.81,32.0,90900,9.36492482177853,9.52942789267552,9.34436193791641,9.40017547982789,309441.031844786,0.0,1.0
1999-04-06,31.5,31.94,31.38,31.75,99100,9.25329773795558,9.38255015080321,9.21804707990622,9.32673660889173,337355.404354437,0.0,1.0
1999-04-07,31.25,31.56,31.13,31.38,277300,9.17985886701942,9.27092306698025,9.14460820897006,9.21804707990622,943982.377673919,0.0,1.0
1999-04-08,31.25,31.5,31.0,31.19,71000,9.17985886701942,9.25329773795558,9.10641999608326,9.16223353799474,241697.615632341,0.0,1.0
1999-04-09,31.25,31.63,31.0,31.31,101200,9.17985886701942,9.29148595084238,9.10641999608326,9.1974841960441,344504.207070323,0.0,1.0
1999-04-12,32.25,32.31,31.19,31.19,210700,9.47361435076404,9.49123967978872,9.16223353799474,9.16223353799474,717263.205827244,0.0,1.0
1999-04-13,32.13,32.63,32.13,32.25,106500,9.43836369271469,9.585241434587,9.43836369271469,9.47361435076404,362546.423448512,0.0,1.0
1999-04-14,32.63,32.81,32.0,32.0,114100,9.585241434587,9.63811742166103,9.40017547982789,9.40017547982789,388418.280896481,0.0,1.0
1999-04-15,33.63,34.25,32.63,32.63,215700,9.87899691833162,10.0611253182533,9.585241434587,9.585241434587,734284.164674592,0.0,1.0
1999-04-16,34.44,34.63,33.63,33.63,243500,10.1169388601648,10.1727524020762,9.87899691833162,9.87899691833162,828920.695865844,0.0,1.0
1999-04-19,35.44,35.44,34.69,34.69,246000,10.4106943439094,10.4106943439094,10.1903777311009,10.1903777311009,837431.175289519,0.0,1.0
1999-04-20,34.5,35.38,34.25,35.31,111200,10.1345641891894,10.3930690148847,10.0611253182533,10.3725061310226,378546.124765021,0.0,1.0
1999-04-21,35.69,36.0,34.75,34.75,211900,10.4841332148455,10.5751974148064,10.2080030601256,10.2080030601256,721348.23595061,0.0,1.0
1999-04-22,35.81,36.63,35.0,35.56,365700,10.5193838728949,10.7602633695655,10.2814419310617,10.4459450019587,1244912.93009503,0.0,1.0
1999-04-23,35.19,35.69,35.19,35.69,169100,10.3372554729732,10.4841332148455,10.3372554729732,10.4841332148455,575648.82821731,0.0,1.0
1999-04-26,35.0,35.56,34.88,35.19,92200,10.2814419310617,10.4459450019587,10.2461912730124,10.3372554729732,313866.481145098,0.0,1.0
1999-04-27,34.88,35.25,34.75,35.0,100000,10.2461912730124,10.3548808019979,10.2080030601256,10.2814419310617,340419.17694696,0.0,1.0
1999-04-28,34.88,36.06,34.81,34.94,189500,10.2461912730124,10.5928227438311,10.2256283891503,10.2638166020371,645094.340314488,0.0,1.0
1999-04-29,35.38,35.56,34.69,35.31,173400,10.3930690148847,10.4459450019587,10.1903777311009,10.3725061310226,590286.852826028,0.0,1.0
1999-04-30,36.31,36.75,35.38,35.38,298300,10.6662616147672,10.7955140276148,10.3930690148847,10.3930690148847,1015470.40483278,0.0,1.0
1999-05-03,36.0,36.38,36.0,36.38,127000,10.5751974148064,10.6868244986293,10.5751974148064,10.6868244986293,432332.354722638,0.0,1.0
1999-05-04,36.31,36.44,36.13,36.19,164100,10.6662616147672,10.704449827654,10.6133856276932,10.6310109567178,558627.869369961,0.0,1.0
1999-05-05,36.5,36.5,36.25,36.31,124600,10.7220751566787,10.7220751566787,10.6486362857425,10.6662616147672,424162.294475911,0.0,1.0
1999-05-06,36.56,36.69,36.38,36.5,84300,10.7397004857034,10.7778886985902,10.6868244986293,10.7220751566787,286973.366166286,0.0,1.0
1999-05-07,36.38,36.63,36.38,36.56,196600,10.6868244986293,10.7602633695655,10.6868244986293,10.7397004857034,669264.101877724,0.0,1.0
1999-05-10,37.13,37.5,36.5,36.5,130300,10.9071411114378,11.0158306404233,10.7220751566787,10.7220751566787,443566.187561888,0.0,1.0
1999-05-11,36.81,37.13,36.81,37.13,90700,10.8131393566395,10.9071411114378,10.8131393566395,10.9071411114378,308760.193490893,0.0,1.0
1999-05-12,36.81,36.94,36.63,36.94,50200,10.8131393566395,10.8513275695263,10.7602633695655,10.8513275695263,170890.426827374,0.0,1.0
1999-05-13,36.69,36.94,36.56,36.88,97600,10.7778886985902,10.8513275695263,10.7397004857034,10.8337022405016,332249.116700231,0.0,1.0
1999-05-14,37.0,37.44,36.5,36.69,219200,10.868952898551,10.9982053113986,10.7220751566787,10.7778886985902,746198.835867735,0.0,1.0
1999-05-17,36.94,37.0,36.56,37.0,52100,10.8513275695263,10.868952898551,10.7397004857034,10.868952898551,177358.391189366,0.0,1.0
1999-05-18,36.75,37.0,36.5,37.0,82900,10.7955140276148,10.868952898551,10.7220751566787,10.868952898551,282207.49768903,0.0,1.0
1999-05-19,37.0,37.25,36.81,36.88,100800,10.868952898551,10.9423917694871,10.8131393566395,10.8337022405016,343142.530362535,0.0,1.0
1999-05-20,36.75,36.75,35.63,36.63,2742200,10.7955140276148,10.7955140276148,10.4665078858209,10.7602633695655,9334974.67023956,0.0,1.0
1999-05-21,36.75,37.25,36.38,36.5,435600,10.7955140276148,10.9423917694871,10.6868244986293,10.7220751566787,1482865.93478096,0.0,1.0
1999-05-24,36.38,36.88,36.25,36.81,212000,10.6868244986293,10.8337022405016,10.6486362857425,10.8131393566395,721688.655127556,0.0,1.0
1999-05-25,36.38,36.75,36.06,36.19,355500,10.6868244986293,10.7955140276148,10.5928227438311,10.6310109567178,1210190.17404644,0.0,1.0
1999-05-26,36.06,36.44,36.0,36.44,118700,10.5928227438311,10.704449827654,10.5751974148064,10.704449827654,404077.563036039,0.0,1.0
1999-05-27,36.0,36.13,35.94,36.06,125400,10.5751974148064,10.6133856276932,10.5575720857817,10.5928227438311,426885.647891486,0.0,1.0
1999-05-28,35.94,36.13,35.88,35.88,48600,10.5575720857817,10.6133856276932,10.539946756757,10.539946756757,165443.719996222,0.0,1.0
1999-06-01,35.88,36.0,35.69,35.94,31500,10.539946756757,10.5751974148064,10.4841332148455,10.5575720857817,107232.040738292,0.0,1.0
1999-06-02,35.88,36.0,35.75,35.88,874300,10.539946756757,10.5751974148064,10.5017585438702,10.539946756757,2976284.86404727,0.0,1.0
1999-06-03,35.94,36.0,35.75,35.88,35600,10.5575720857817,10.5751974148064,10.5017585438702,10.539946756757,121189.226993118,0.0,1.0
1999-06-04,35.75,36.0,35.75,35.94,33300,10.5017585438702,10.5751974148064,10.5017585438702,10.5575720857817,113359.585923338,0.0,1.0
1999-06-07,35.88,35.94,35.75,35.88,85500,10.539946756757,10.5575720857817,10.5017585438702,10.539946756757,291058.396289651,0.0,1.0
1999-06-08,35.69,35.94,35.69,35.94,172000,10.4841332148455,10.5575720857817,10.4841332148455,10.5575720857817,585520.984348773,0.0,1.0
1999-06-09,35.31,35.75,35.19,35.75,46500,10.3725061310226,10.5017585438702,10.3372554729732,10.5017585438702,158294.917280336,0.0,1.0
1999-06-10,35.06,35.44,34.88,35.38,39000,10.2990672600864,10.4106943439094,10.2461912730124,10.3930690148847,132763.479009315,0.0,1.0
1999-06-11,35.0,35.38,34.97,35.0,46400,10.2814419310617,10.3930690148847,10.2726292665494,10.2814419310617,157954.49810339,0.0,1.0
1999-06-14,34.94,35.13,34.88,35.0,467600,10.2638166020371,10.3196301439486,10.2461912730124,10.2814419310617,1591800.07140398,0.0,1.0
1999-06-15,35.25,35.31,34.81,34.81,275900,10.3548808019979,10.3725061310226,10.2256283891503,10.2256283891503,939216.509196662,0.0,1.0
1999-06-16,35.5,35.75,35.25,35.31,195600,10.4283196729341,10.5017585438702,10.3548808019979,10.3725061310226,665859.910108251,0.0,1.0
1999-06-17,35.69,35.75,35.31,35.63,183900,10.4841332148455,10.5017585438702,10.3725061310226,10.4665078858209,626030.866405461,0.0,1.0
1999-06-18,35.63,35.75,35.5,35.63,59300,10.4665078858209,10.5017585438702,10.4283196729341,10.4665078858209,201868.571929546,0.0,1.0
1999-06-21,35.63,35.75,35.5,35.75,234500,10.4665078858209,10.5017585438702,10.4283196729341,10.5017585438702,798282.969940617,0.0,1.0
1999-06-22,35.56,35.63,35.5,35.56,123100,10.4459450019587,10.4665078858209,10.4283196729341,10.4459450019587,419056.006821709,0.0,1.0
1999-06-23,35.31,35.63,35.13,35.63,259800,10.3725061310226,10.4665078858209,10.3196301439486,10.4665078858209,884409.0217082,0.0,1.0
1999-06-24,35.31,35.38,35.06,35.31,95400,10.3725061310226,10.3930690148847,10.2990672600864,10.3725061310226,324759.894807399,0.0,1.0
1999-06-25,35.5,35.63,35.25,35.38,94400,10.4283196729341,10.4665078858209,10.3548808019979,10.3930690148847,321355.703037929,0.0,1.0
1999-06-28,35.56,35.69,35.06,35.06,74900,10.5707910825502,10.6094357068677,10.4221579120981,10.4221579120981,251962.599506549,0.425,1.0
1999-06-29,35.69,35.94,35.63,35.63,116800,10.6094357068677,10.6837522920938,10.5915997264135,10.5915997264135,392913.639817958,0.0,1.0
1999-06-30,35.88,35.88,35.5,35.75,86300,10.6659163116395,10.6659163116395,10.552955102096,10.627271687322,290312.047228508,0.0,1.0
1999-07-01,35.44,35.75,35.31,35.75,100300,10.5351191216417,10.627271687322,10.4964744973242,10.627271687322,337407.860220386,0.0,1.0
1999-07-02,35.63,35.63,35.25,35.44,77300,10.5915997264135,10.5915997264135,10.4786385168699,10.5351191216417,260036.167448014,0.0,1.0
1999-07-06,34.75,35.75,34.75,35.63,102800,10.3300053464179,10.627271687322,10.3300053464179,10.5915997264135,345817.826826077,0.0,1.0
1999-07-07,34.06,34.75,34.0,34.75,121600,10.124891571194,10.3300053464179,10.1070555907398,10.3300053464179,409060.775700888,0.0,1.0
1999-07-08,33.63,34.25,33.63,34.0,154000,9.99706704460527,10.1813721759658,9.99706704460527,10.1070555907398,518053.942910662,0.0,1.0
1999-07-09,33.13,33.75,32.88,33.63,366700,9.84843387415321,10.0327390055138,9.77411728892718,9.99706704460527,1233573.90172299,0.0,1.0
1999-07-12,33.75,33.88,33.19,33.25,84400,10.0327390055138,10.0713836298313,9.86626985460746,9.88410583506171,283920.47260818,0.0,1.0
1999-07-13,33.63,33.69,33.44,33.56,46200,9.99706704460527,10.0149030250595,9.94058643983348,9.97625840074198,155416.182873199,0.0,1.0
1999-07-14,34.25,34.38,33.5,33.69,93000,10.1813721759658,10.2200168002834,9.95842242028773,10.0149030250595,312850.757731764,0.0,1.0
1999-07-15,34.81,34.81,34.06,34.25,107800,10.3478413268721,10.3478413268721,10.124891571194,10.1813721759658,362637.760037464,0.0,1.0
1999-07-16,34.38,34.88,34.38,34.75,183500,10.2200168002834,10.3686499707354,10.2200168002834,10.3300053464179,617291.548857832,0.0,1.0
1999-07-19,34.81,34.88,34.38,34.38,116300,10.3478413268721,10.3686499707354,10.2200168002834,10.2200168002834,391231.646496819,0.0,1.0
1999-07-20,34.75,34.81,34.75,34.75,36900,10.3300053464179,10.3478413268721,10.3300053464179,10.3300053464179,124131.107100022,0.0,1.0
1999-07-21,34.75,34.81,34.75,34.75,31900,10.3300053464179,10.3478413268721,10.3300053464179,10.3300053464179,107311.173888637,0.0,1.0
1999-07-22,34.81,34.94,34.75,34.81,85400,10.3478413268721,10.3864859511897,10.3300053464179,10.3478413268721,287284.459250459,0.0,1.0
1999-07-23,34.81,34.81,34.69,34.81,70600,10.3478413268721,10.3478413268721,10.3121693659636,10.3478413268721,237497.456944759,0.0,1.0
1999-07-26,34.75,34.88,34.69,34.75,53400,10.3300053464179,10.3686499707354,10.3121693659636,10.3300053464179,179636.886697593,0.0,1.0
1999-07-27,33.81,34.88,33.56,34.75,103000,10.050574985968,10.3686499707354,9.97625840074198,10.3300053464179,346490.624154534,0.0,1.0
1999-07-28,33.69,34.0,33.19,33.81,88000,10.0149030250595,10.1070555907398,9.86626985460746,10.050574985968,296030.824520379,0.0,1.0
1999-07-29,33.63,33.88,33.44,33.44,39900,9.99706704460527,10.0713836298313,9.94058643983348,9.94058643983348,134223.067026853,0.0,1.0
1999-07-30,34.25,34.25,33.5,33.88,79200,10.1813721759658,10.1813721759658,9.95842242028773,10.0713836298313,266427.742068341,0.0,1.0
1999-08-02,34.31,34.5,34.13,34.25,50800,10.1992081564201,10.2556887611918,10.1457002150573,10.1813721759658,170890.521427672,0.0,1.0
1999-08-03,34.13,34.25,33.94,34.25,52800,10.1457002150573,10.1813721759658,10.0892196102855,10.1813721759658,177618.494712227,0.0,1.0
1999-08-04,33.88,34.13,33.81,34.06,99300,10.0713836298313,10.1457002150573,10.050574985968,10.124891571194,334043.873578109,0.0,1.0
1999-08-05,33.44,33.88,33.19,33.88,80300,9.94058643983348,10.0713836298313,9.86626985460746,10.0713836298313,270128.127374845,0.0,1.0
1999-08-06,33.63,33.75,33.13,33.31,49400,9.99706704460527,10.0327390055138,9.84843387415321,9.90194181551595,166180.940128485,0.0,1.0
1999-08-09,33.13,33.63,33.13,33.56,44400,9.84843387415321,9.99706704460527,9.84843387415321,9.97625840074198,149361.0069171,0.0,1.0
1999-08-10,32.94,33.94,32.69,33.13,56400,9.79195326938143,10.0892196102855,9.7176366841554,9.84843387415321,189728.846624424,0.0,1.0
1999-08-11,33.13,33.13,32.69,33.0,34400,9.84843387415321,9.84843387415321,9.7176366841554,9.80978924983568,115721.14049433,0.0,1.0
1999-08-12,33.0,33.69,33.0,33.06,86000,9.80978924983568,10.0149030250595,9.80978924983568,9.82762523028992,289302.851235824,0.0,1.0
1999-08-13,33.44,33.63,33.06,33.06,38300,9.94058643983348,9.99706704460527,9.82762523028992,9.82762523028992,128840.68839921,0.0,1.0
1999-08-16,33.44,33.63,33.06,33.5,33800,9.94058643983348,9.99706704460527,9.82762523028992,9.95842242028773,113702.748508964,0.0,1.0
1999-08-17,33.44,33.5,33.19,33.25,37900,9.94058643983348,9.95842242028773,9.86626985460746,9.88410583506171,127495.093742299,0.0,1.0
1999-08-18,33.19,33.44,33.13,33.44,146800,9.86626985460746,9.94058643983348,9.84843387415321,9.94058643983348,493833.239086268,0.0,1.0
1999-08-19,33.44,33.5,33.19,33.19,55800,9.94058643983348,9.95842242028773,9.86626985460746,9.86626985460746,187710.454639058,0.0,1.0
1999-08-20,33.19,33.44,33.19,33.44,39000,9.86626985460746,9.94058643983348,9.86626985460746,9.94058643983348,131195.479048804,0.0,1.0
1999-08-23,33.38,33.5,33.19,33.19,111400,9.92275045937924,9.95842242028773,9.86626985460746,9.86626985460746,374748.111949661,0.0,1.0
1999-08-24,33.25,33.44,33.13,33.31,76300,9.88410583506171,9.94058643983348,9.84843387415321,9.90194181551595,256672.180805737,0.0,1.0
1999-08-25,33.0,33.25,33.0,33.25,86400,9.80978924983568,9.88410583506171,9.80978924983568,9.88410583506171,290648.445892735,0.0,1.0
1999-08-26,33.06,33.13,32.94,33.13,32100,9.82762523028992,9.84843387415321,9.79195326938143,9.84843387415321,107983.971217093,0.0,1.0
1999-08-27,33.06,33.25,32.94,33.0,27200,9.82762523028992,9.88410583506171,9.79195326938143,9.80978924983568,91500.4366699352,0.0,1.0
1999-08-30,32.75,33.13,32.75,33.06,50000,9.73547266460965,9.84843387415321,9.73547266460965,9.82762523028992,168199.332113851,0.0,1.0
1999-08-31,33.31,33.31,32.63,32.88,130500,9.90194181551595,9.90194181551595,9.69980070370116,9.77411728892718,439000.256817152,0.0,1.0
1999-09-01,33.19,33.38,33.06,33.31,106500,9.86626985460746,9.92275045937924,9.82762523028992,9.90194181551595,358264.577402503,0.0,1.0
1999-09-02,33.06,33.13,32.88,33.06,55600,9.82762523028992,9.84843387415321,9.77411728892718,9.82762523028992,187037.657310603,0.0,1.0
1999-09-03,33.13,33.25,32.88,33.19,35600,9.84843387415321,9.88410583506171,9.77411728892718,9.86626985460746,119757.924465062,0.0,1.0
1999-09-07,33.5,33.56,33.19,33.25,34000,9.95842242028773,9.97625840074198,9.86626985460746,9.88410583506171,114375.545837419,0.0,1.0
1999-09-08,33.69,33.69,33.5,33.5,79900,10.0149030250595,10.0149030250595,9.95842242028773,9.95842242028773,268782.532717935,0.0,1.0
1999-09-09,33.63,33.81,33.5,33.81,87700,9.99706704460527,10.050574985968,9.95842242028773,10.050574985968,295021.628527695,0.0,1.0
1999-09-10,33.5,33.56,33.44,33.5,26600,9.95842242028773,9.97625840074198,9.94058643983348,9.95842242028773,89482.0446845689,0.0,1.0
1999-09-13,33.25,33.63,33.25,33.5,27000,9.88410583506171,9.99706704460527,9.88410583506171,9.95842242028773,90827.6393414797,0.0,1.0
1999-09-14,33.31,33.38,33.13,33.38,62500,9.90194181551595,9.92275045937924,9.84843387415321,9.92275045937924,210249.165142314,0.0,1.0
1999-09-15,33.0,33.5,32.94,33.44,78600,9.80978924983568,9.95842242028773,9.79195326938143,9.94058643983348,264409.350082974,0.0,1.0
1999-09-16,33.06,33.13,32.88,33.0,98200,9.82762523028992,9.84843387415321,9.77411728892718,9.80978924983568,330343.488271604,0.0,1.0
1999-09-17,32.88,33.0,32.75,32.88,480000,9.77411728892718,9.80978924983568,9.73547266460965,9.77411728892718,1614713.58829297,0.0,1.0
1999-09-20,32.75,32.88,32.63,32.88,135100,9.73547266460965,9.77411728892718,9.69980070370116,9.77411728892718,454474.595371626,0.0,1.0
1999-09-21,32.38,32.75,32.38,32.75,292200,9.62548411847513,9.73547266460965,9.62548411847513,9.73547266460965,982956.896873347,0.0,1.0
1999-09-22,32.0,32.25,31.63,32.25,352700,9.51252290893157,9.58683949415759,9.40253436279704,9.58683949415759,1186478.08873111,0.0,1.0
1999-09-23,30.94,32.0,30.94,32.0,158500,9.19742058757321,9.51252290893157,9.19742058757321,9.51252290893157,533191.882800909,0.0,1.0
1999-09-24,31.44,31.44,31.06,31.06,74500,9.34605375802526,9.34605375802526,9.2330925484817,9.2330925484817,250617.004849639,0.0,1.0
1999-09-27,30.75,31.44,30.5,31.44,409900,9.14093998280143,9.34605375802526,9.0666233975754,9.34605375802526,1378898.12466935,0.0,1.0
1999-09-28,30.5,30.69,30.25,30.25,117000,9.20039325098225,9.2577071761523,9.12498019154797,9.12498019154797,387863.855669324,0.45,1.0
1999-09-29,30.31,30.5,30.25,30.5,384700,9.1430793258122,9.20039325098225,9.12498019154797,9.20039325098225,1275309.61774349,0.0,1.0
1999-09-30,30.69,30.75,30.25,30.25,559500,9.2577071761523,9.27580631041653,9.12498019154797,9.12498019154797,1854784.84826484,0.0,1.0
1999-10-01,30.31,30.63,30.06,30.56,61400,9.1430793258122,9.23960804188807,9.06766626637791,9.21849238524648,203545.647334158,0.0,1.0
1999-10-04,30.38,30.38,30.0,30.0,223900,9.16419498245379,9.16419498245379,9.04956713211369,9.04956713211369,742245.446874886,0.0,1.0
1999-10-05,30.56,30.63,30.31,30.31,182100,9.21849238524648,9.23960804188807,9.1430793258122,9.1430793258122,603675.283054563,0.0,1.0
1999-10-06,30.5,30.75,30.38,30.44,264800,9.20039325098225,9.27580631041653,9.16419498245379,9.18229411671802,877832.042574675,0.0,1.0
1999-10-07,30.5,30.56,30.38,30.44,240200,9.20039325098225,9.21849238524648,9.16419498245379,9.18229411671802,796281.180613432,0.0,1.0
1999-10-08,30.06,30.5,30.06,30.5,186400,9.06766626637791,9.20039325098225,9.06766626637791,9.20039325098225,617930.108519333,0.0,1.0
1999-10-11,29.94,30.25,29.81,30.19,121200,9.03146799784946,9.12498019154797,8.99225320694363,9.10688105728374,401787.173565146,0.0,1.0
1999-10-12,29.81,30.0,29.69,29.94,101700,8.99225320694363,9.04956713211369,8.95605493841518,9.03146799784946,337143.197620259,0.0,1.0
1999-10-13,29.63,30.06,29.56,29.75,134800,8.93795580415095,9.06766626637791,8.91684014750935,8.97415407267941,446872.202942093,0.0,1.0
1999-10-14,29.13,29.69,29.06,29.56,342400,8.78712968528239,8.95605493841518,8.76601402864079,8.91684014750935,1135081.91607843,0.0,1.0
1999-10-15,29.25,29.25,28.81,29.0,132900,8.82332795381084,8.82332795381084,8.69060096920651,8.74791489437657,440573.559132078,0.0,1.0
1999-10-18,29.06,29.38,28.94,29.19,165100,8.76601402864079,8.86254274471667,8.72981576011234,8.80522881954662,547318.996333379,0.0,1.0
1999-10-19,29.19,29.38,29.06,29.31,133200,8.80522881954662,8.86254274471667,8.76601402864079,8.84142708807507,441568.081838922,0.0,1.0
1999-10-20,29.25,29.38,29.13,29.31,136800,8.82332795381084,8.86254274471667,8.78712968528239,8.84142708807507,453502.354321056,0.0,1.0
1999-10-21,28.94,29.31,28.69,29.25,121500,8.72981576011234,8.84142708807507,8.65440270067806,8.82332795381084,402781.69627199,0.0,1.0
1999-10-22,29.5,29.63,29.06,29.06,128700,8.89874101324513,8.93795580415095,8.76601402864079,8.76601402864079,426650.241236256,0.0,1.0
1999-10-25,29.56,29.75,29.44,29.69,243800,8.91684014750935,8.97415407267941,8.8806418789809,8.95605493841518,808215.453095566,0.0,1.0
1999-10-26,29.69,29.69,29.44,29.69,206000,8.95605493841518,8.95605493841518,8.8806418789809,8.95605493841518,682905.592033168,0.0,1.0
1999-10-27,29.63,29.81,29.56,29.69,161800,8.93795580415095,8.99225320694363,8.91684014750935,8.95605493841518,536379.246558091,0.0,1.0
1999-10-28,29.63,29.81,29.5,29.81,79800,8.93795580415095,8.99225320694363,8.89874101324513,8.99225320694363,264543.040020616,0.0,1.0
1999-10-29,29.81,29.88,29.56,29.75,144200,8.99225320694363,9.01336886358523,8.91684014750935,8.97415407267941,478033.914423218,0.0,1.0
1999-11-01,29.94,30.13,29.75,29.94,281400,9.03146799784946,9.08878192301951,8.97415407267941,9.03146799784946,932862.299020066,0.0,1.0
1999-11-02,30.44,30.5,29.88,29.94,309900,9.18229411671802,9.20039325098225,9.01336886358523,9.03146799784946,1027341.95617029,0.0,1.0
1999-11-03,30.63,30.69,30.38,30.5,239500,9.23960804188807,9.2577071761523,9.16419498245379,9.20039325098225,793960.627630796,0.0,1.0
1999-11-04,30.56,30.88,30.5,30.75,167700,9.21849238524648,9.31502110132235,9.20039325098225,9.27580631041653,555938.193126031,0.0,1.0
1999-11-05,30.25,30.69,30.0,30.5,132800,9.12498019154797,9.2577071761523,9.04956713211369,9.20039325098225,440242.05156313,0.0,1.0
1999-11-08,29.5,30.0,29.31,30.0,285100,8.89874101324513,9.04956713211369,8.84142708807507,9.04956713211369,945128.079071147,0.0,1.0
1999-11-09,29.31,29.63,29.31,29.5,189100,8.84142708807507,8.93795580415095,8.84142708807507,8.89874101324513,626880.812880933,0.0,1.0
1999-11-10,28.75,29.31,28.69,29.31,1277000,8.67250183494228,8.84142708807507,8.65440270067806,8.84142708807507,4233351.65546775,0.0,1.0
1999-11-11,28.75,28.94,28.63,28.75,94500,8.67250183494228,8.72981576011234,8.63630356641383,8.67250183494228,313274.652655992,0.0,1.0
1999-11-12,28.63,28.88,28.56,28.88,119800,8.63630356641383,8.71171662584811,8.61518790977223,8.71171662584811,397146.067599872,0.0,1.0
1999-11-15,28.19,28.81,28.13,28.75,193700,8.5035765818095,8.69060096920651,8.48547744754527,8.67250183494228,642130.161052547,0.0,1.0
1999-11-16,28.38,28.44,28.19,28.25,137200,8.56089050697955,8.57898964124378,8.5035765818095,8.52167571607372,454828.384596848,0.0,1.0
1999-11-17,28.63,28.75,28.25,28.31,189600,8.63630356641383,8.67250183494228,8.52167571607372,8.53977485033795,628538.350725673,0.0,1.0
1999-11-18,28.5,28.81,28.44,28.5,137000,8.597088775508,8.69060096920651,8.57898964124378,8.597088775508,454165.369458952,0.0,1.0
1999-11-19,28.31,28.56,28.0,28.56,168000,8.53977485033795,8.61518790977223,8.44626265663944,8.61518790977223,556932.715832875,0.0,1.0
1999-11-22,28.0,28.5,27.88,28.44,610800,8.44626265663944,8.597088775508,8.41006438811099,8.57898964124378,2024848.23113524,0.0,1.0
1999-11-23,27.63,28.0,27.5,28.0,142200,8.33465132867671,8.44626265663944,8.29543653777088,8.44626265663944,471403.763044255,0.0,1.0
1999-11-24,28.25,28.31,27.75,27.75,230400,8.52167571607372,8.53977485033795,8.37084959720516,8.37084959720516,763793.438856515,0.0,1.0
1999-11-26,28.06,28.19,28.0,28.13,17400,8.46436179090367,8.5035765818095,8.44626265663944,8.48547744754527,57682.3169969764,0.0,1.0
1999-11-29,28.25,28.38,28.06,28.25,137600,8.52167571607372,8.56089050697955,8.46436179090367,8.52167571607372,456154.414872641,0.0,1.0
1999-11-30,28.31,28.5,28.13,28.13,124600,8.53977485033795,8.597088775508,8.48547744754527,8.48547744754527,413058.430909382,0.0,1.0
1999-12-01,29.0,29.0,28.5,28.5,255600,8.74791489437657,8.74791489437657,8.597088775508,8.597088775508,847333.346231445,0.0,1.0
1999-12-02,29.06,29.06,28.81,29.0,266200,8.76601402864079,8.76601402864079,8.69060096920651,8.74791489437657,882473.148539949,0.0,1.0
1999-12-03,29.75,29.88,29.13,29.13,280700,8.97415407267941,9.01336886358523,8.78712968528239,8.78712968528239,930541.746037429,0.0,1.0
1999-12-06,29.75,30.13,29.69,29.75,245800,8.97415407267941,9.08878192301951,8.95605493841518,8.97415407267941,814845.604474528,0.0,1.0
1999-12-07,29.5,29.75,29.44,29.56,239300,8.89874101324513,8.97415407267941,8.8806418789809,8.91684014750935,793297.612492899,0.0,1.0
1999-12-08,29.31,29.5,29.0,29.38,167900,8.84142708807507,8.89874101324513,8.74791489437657,8.86254274471667,556601.208263927,0.0,1.0
1999-12-09,29.38,29.44,29.0,29.31,161300,8.86254274471667,8.8806418789809,8.74791489437657,8.84142708807507,534721.70871335,0.0,1.0
1999-12-10,29.25,29.5,29.13,29.25,178800,8.82332795381084,8.89874101324513,8.78712968528239,8.82332795381084,592735.533279275,0.0,1.0
1999-12-13,28.75,29.13,28.63,29.06,210200,8.67250183494228,8.78712968528239,8.63630356641383,8.76601402864079,696828.909928991,0.0,1.0
1999-12-14,27.63,28.75,27.25,28.5,495100,8.33465132867671,8.67250183494228,8.2200234783366,8.597088775508,1641293.97386224,0.0,1.0
1999-12-15,27.5,27.75,27.31,27.69,202400,8.29543653777088,8.37084959720516,8.23812261260083,8.35275046294093,670971.319551035,0.0,1.0
1999-12-16,27.69,27.81,27.56,27.75,100000,8.35275046294093,8.38894873146939,8.31353567203511,8.37084959720516,331507.56894814,0.0,1.0
1999-12-17,29.38,29.38,29.38,29.38,258400,8.86254274471667,8.86254274471667,8.86254274471667,8.86254274471667,856615.558161994,0.0,1.0
1999-12-20,29.81,30.13,29.13,29.13,195000,8.99225320694363,9.08878192301951,8.78712968528239,8.78712968528239,646439.759448873,0.0,1.0
1999-12-21,29.88,29.88,29.63,29.75,131600,9.01336886358523,9.01336886358523,8.93795580415095,8.97415407267941,436263.960735752,0.0,1.0
1999-12-22,29.69,29.88,29.56,29.81,132400,8.95605493841518,9.01336886358523,8.91684014750935,8.99225320694363,438916.021287337,0.0,1.0
1999-12-23,30.31,30.31,29.69,29.75,88800,9.1430793258122,9.1430793258122,8.95605493841518,8.97415407267941,294378.721225948,0.0,1.0
1999-12-27,30.13,30.63,30.06,30.31,68600,9.08878192301951,9.23960804188807,9.06766626637791,9.1430793258122,227414.192298424,0.0,1.0
1999-12-28,30.75,31.0,30.13,30.25,130900,9.41154981739824,9.48806648258033,9.22178848774663,9.25851648703404,427684.60860283,0.45,1.0
1999-12-29,31.13,31.31,30.44,30.81,72700,9.52785514847503,9.58294714740614,9.31666915257243,9.42991381704194,237529.95451051,0.0,1.0
1999-12-30,31.13,31.44,30.88,31.38,53900,9.52785514847503,9.62273581330083,9.45133848329293,9.60437181365713,176105.427071753,0.0,1.0
1999-12-31,31.13,31.31,30.75,30.88,65700,9.52785514847503,9.58294714740614,9.41154981739824,9.45133848329293,214659.119825866,0.0,1.0
2000-01-03,30.69,31.12,30.5,31.12,59900,9.39318581775453,9.52479448186774,9.33503315221614,9.52479448186774,195708.999658591,0.0,1.0
2000-01-04,30.19,30.75,30.13,30.69,95800,9.24015248739033,9.41154981739824,9.22178848774663,9.39318581775453,313003.708969833,0.0,1.0
2000-01-05,30.38,30.44,30.13,30.31,101000,9.29830515292873,9.31666915257243,9.22178848774663,9.27688048667774,329993.471878425,0.0,1.0
2000-01-06,31.0,31.13,30.31,30.56,143100,9.48806648258033,9.52785514847503,9.27688048667774,9.35339715185984,467545.206196066,0.0,1.0
2000-01-07,32.13,32.25,30.94,30.94,139000,9.83392180920342,9.87064980849083,9.46970248293663,9.46970248293663,454149.43159506,0.0,1.0
2000-01-10,32.38,32.44,31.94,32.13,189100,9.91043847438552,9.92880247402923,9.77576914366503,9.83392180920342,617839.26269515,0.0,1.0
2000-01-11,32.06,32.44,31.88,32.38,85300,9.81249714295244,9.92880247402923,9.75740514402132,9.91043847438552,278697.456942868,0.0,1.0
2000-01-12,31.56,32.19,31.44,32.19,61100,9.65946381258824,9.85228580884713,9.62273581330083,9.85228580884713,199629.714175958,0.0,1.0
2000-01-13,31.75,31.81,31.5,31.56,40800,9.71761647812663,9.73598047777034,9.64109981294453,9.65946381258824,133304.293590493,0.0,1.0
2000-01-14,31.56,31.88,31.25,31.63,64400,9.65946381258824,9.75740514402132,9.56458314776243,9.68088847883923,210411.679098718,0.0,1.0
2000-01-18,31.25,31.63,31.13,31.63,73000,9.56458314776243,9.68088847883923,9.52785514847503,9.68088847883923,238510.133139852,0.0,1.0
2000-01-19,31.25,31.38,31.0,31.13,100500,9.56458314776243,9.60437181365713,9.48806648258033,9.52785514847503,328359.840829522,0.0,1.0
2000-01-20,30.88,31.31,30.81,31.06,158700,9.45133848329293,9.58294714740614,9.42991381704194,9.50643048222404,518514.494921842,0.0,1.0
2000-01-21,30.56,31.0,30.25,30.88,272300,9.35339715185984,9.48806648258033,9.25851648703404,9.45133848329293,889675.469232625,0.0,1.0
2000-01-24,30.44,31.0,30.44,30.75,117100,9.31666915257243,9.48806648258033,9.31666915257243,9.41154981739824,382596.391653105,0.0,1.0
2000-01-25,30.56,30.75,30.44,30.69,135300,9.35339715185984,9.41154981739824,9.31666915257243,9.39318581775453,442060.561833177,0.0,1.0
2000-01-26,30.69,31.0,30.5,30.5,119700,9.39318581775453,9.48806648258033,9.33503315221614,9.33503315221614,391091.273107401,0.0,1.0
2000-01-27,30.56,30.69,30.5,30.63,118600,9.35339715185984,9.39318581775453,9.33503315221614,9.37482181811083,387497.284799814,0.0,1.0
2000-01-28,30.44,30.69,30.13,30.56,228200,9.31666915257243,9.39318581775453,9.22178848774663,9.35339715185984,745589.210719372,0.0,1.0
2000-01-31,30.0,30.5,30.0,30.5,127900,9.18199982185194,9.33503315221614,9.18199982185194,9.33503315221614,417882.822309411,0.0,1.0
2000-02-01,29.81,30.44,29.0,30.13,2240200,9.12384715631354,9.31666915257243,8.87593316112354,9.22178848774663,7319320.55150542,0.0,1.0
2000-02-02,29.94,30.13,29.75,30.13,428800,9.16363582220823,9.22178848774663,9.10548315666984,9.22178848774663,1401001.98753929,0.0,1.0
2000-02-03,30.19,30.25,29.94,30.0,149400,9.24015248739033,9.25851648703404,9.16363582220823,9.18199982185194,488128.957412245,0.0,1.0
2000-02-04,29.94,30.56,29.88,29.94,506300,9.16363582220823,9.35339715185984,9.14527182256453,9.16363582220823,1654214.80011927,0.0,1.0
2000-02-07,30.0,30.19,29.63,29.88,105800,9.18199982185194,9.24015248739033,9.06875515738243,9.14527182256453,345676.329947894,0.0,1.0
2000-02-08,30.56,30.56,29.94,30.0,76500,9.35339715185984,9.35339715185984,9.16363582220823,9.18199982185194,249945.550482173,0.0,1.0
2000-02-09,30.56,30.94,30.31,30.31,91700,9.35339715185984,9.46970248293663,9.27688048667774,9.27688048667774,299607.934368827,0.0,1.0
2000-02-10,30.31,30.56,30.25,30.44,68600,9.27688048667774,9.35339715185984,9.25851648703404,9.31666915257243,224134.179909504,0.0,1.0
2000-02-11,30.06,30.63,29.94,30.44,84900,9.20036382149564,9.37482181811083,9.16363582220823,9.31666915257243,277390.552103745,0.0,1.0
2000-02-14,30.13,30.31,30.0,30.13,124600,9.22178848774663,9.27688048667774,9.18199982185194,9.22178848774663,407100.857386651,0.0,1.0
2000-02-15,30.0,30.38,29.94,30.38,153100,9.18199982185194,9.29830515292873,9.16363582220823,9.29830515292873,500217.827174127,0.0,1.0
2000-02-16,30.19,30.19,30.0,30.0,102300,9.24015248739033,9.24015248739033,9.18199982185194,9.18199982185194,334240.912605573,0.0,1.0
2000-02-17,30.5,30.63,30.25,30.25,144900,9.33503315221614,9.37482181811083,9.25851648703404,9.25851648703404,473426.277972116,0.0,1.0
2000-02-18,30.13,30.44,29.88,30.25,80000,9.22178848774663,9.31666915257243,9.14527182256453,9.25851648703404,261380.967824495,0.0,1.0
2000-02-22,30.06,30.19,29.88,29.94,93400,9.20036382149564,9.24015248739033,9.14527182256453,9.16363582220823,305162.279935098,0.0,1.0
2000-02-23,30.38,30.38,30.0,30.19,73300,9.29830515292873,9.29830515292873,9.18199982185194,9.24015248739033,239490.311769194,0.0,1.0
2000-02-24,30.44,30.5,30.38,30.38,45500,9.31666915257243,9.33503315221614,9.29830515292873,9.29830515292873,148660.425450182,0.0,1.0
2000-02-25,30.5,30.63,30.38,30.5,113900,9.33503315221614,9.37482181811083,9.29830515292873,9.33503315221614,372141.152940125,0.0,1.0
2000-02-28,30.38,30.5,30.31,30.5,83000,9.29830515292873,9.33503315221614,9.27688048667774,9.33503315221614,271182.754117913,0.0,1.0
2000-02-29,30.31,30.56,30.31,30.5,105900,9.27688048667774,9.35339715185984,9.27688048667774,9.33503315221614,346003.056157675,0.0,1.0
2000-03-01,30.38,30.5,30.31,30.5,84800,9.29830515292873,9.33503315221614,9.27688048667774,9.33503315221614,277063.825893965,0.0,1.0
2000-03-02,30.38,30.5,30.31,30.31,64200,9.29830515292873,9.33503315221614,9.27688048667774,9.27688048667774,209758.226679157,0.0,1.0
2000-03-03,30.38,30.5,30.38,30.38,160000,9.29830515292873,9.33503315221614,9.29830515292873,9.29830515292873,522761.93564899,0.0,1.0
2000-03-06,30.31,30.5,30.25,30.31,60600,9.27688048667774,9.33503315221614,9.25851648703404,9.27688048667774,197996.083127055,0.0,1.0
2000-03-07,29.88,30.31,29.56,30.13,97100,9.14527182256453,9.27688048667774,9.04733049113144,9.22178848774663,317251.149696981,0.0,1.0
2000-03-08,30.0,30.13,29.69,29.69,49100,9.18199982185194,9.22178848774663,9.08711915702613,9.08711915702613,160422.569002284,0.0,1.0
2000-03-09,30.44,30.69,30.19,30.19,113500,9.31666915257243,9.39318581775453,9.24015248739033,9.24015248739033,370834.248101002,0.0,1.0
2000-03-10,30.38,30.5,30.13,30.44,132000,9.29830515292873,9.33503315221614,9.22178848774663,9.31666915257243,431278.596910417,0.0,1.0
2000-03-13,30.0,30.13,29.75,29.94,53100,9.18199982185194,9.22178848774663,9.10548315666984,9.16363582220823,173491.617393508,0.0,1.0
2000-03-14,30.38,30.38,30.0,30.0,51900,9.29830515292873,9.29830515292873,9.18199982185194,9.18199982185194,169570.902876141,0.0,1.0
2000-03-15,30.63,30.75,30.13,30.44,337200,9.37482181811083,9.41154981739824,9.22178848774663,9.31666915257243,1101720.77938025,0.0,1.0
2000-03-16,30.88,31.0,30.5,30.5,102900,9.45133848329293,9.48806648258033,9.33503315221614,9.33503315221614,336201.269864257,0.0,1.0
2000-03-17,31.0,31.13,30.63,30.75,84200,9.48806648258033,9.52785514847503,9.37482181811083,9.41154981739824,275103.468635281,0.0,1.0
2000-03-20,31.25,31.25,30.94,31.0,149400,9.56458314776243,9.56458314776243,9.46970248293663,9.48806648258033,488128.957412245,0.0,1.0
2000-03-21,31.25,31.44,31.06,31.44,124400,9.56458314776243,9.62273581330083,9.50643048222404,9.62273581330083,406447.40496709,0.0,1.0
2000-03-22,31.25,31.38,31.13,31.25,107100,9.56458314776243,9.60437181365713,9.52785514847503,9.56458314776243,349923.770675043,0.0,1.0
2000-03-23,31.25,31.56,31.13,31.19,142700,9.56458314776243,9.65946381258824,9.52785514847503,9.54621914811873,466238.301356943,0.0,1.0
2000-03-24,31.25,31.38,31.06,31.38,119900,9.56458314776243,9.60437181365713,9.50643048222404,9.60437181365713,391744.725526962,0.0,1.0
2000-03-27,31.31,31.44,31.19,31.38,87100,9.58294714740614,9.62273581330083,9.54621914811873,9.60437181365713,284578.528718919,0.0,1.0
2000-03-28,31.44,31.5,31.25,31.25,188000,9.62273581330083,9.64109981294453,9.56458314776243,9.56458314776243,614245.274387563,0.0,1.0
2000-03-29,31.25,31.31,31.0,31.0,34700,9.70231314509021,9.72094158632878,9.62469463992949,9.62469463992949,111764.584773141,0.45,1.0
2000-03-30,31.5,31.63,31.25,31.5,218000,9.77993165025093,9.82029327293451,9.70231314509021,9.77993165025093,702152.146413396,0.0,1.0
2000-03-31,31.81,31.81,31.44,31.5,156600,9.87617859665023,9.87617859665023,9.76130320901236,9.77993165025093,504390.028111641,0.0,1.0
2000-04-03,31.75,32.06,31.5,31.69,272400,9.85755015541165,9.95379710181095,9.77993165025093,9.83892171417308,877368.094876189,0.0,1.0
2000-04-04,32.0,32.25,31.81,31.94,324600,9.93516866057238,10.0127871657331,9.87617859665023,9.9165402193338,1045498.10424674,0.0,1.0
2000-04-05,32.44,32.5,32.0,32.0,243100,10.0717772296552,10.0904056708938,9.93516866057238,9.93516866057238,782996.269693107,0.0,1.0
2000-04-06,34.13,34.44,32.56,32.56,224400,10.5964783245417,10.692725270941,10.1090341121324,10.1090341121324,722765.787409021,0.0,1.0
2000-04-07,34.25,34.31,33.56,34.06,180000,10.6337352070189,10.6523636482574,10.4195081327753,10.5747451430967,579758.653001885,0.0,1.0
2000-04-10,34.44,34.44,34.06,34.25,91000,10.692725270941,10.692725270941,10.5747451430967,10.6337352070189,293100.20790651,0.0,1.0
2000-04-11,34.31,34.63,34.25,34.63,125100,10.6523636482574,10.7517153348632,10.6337352070189,10.7517153348632,402932.263836313,0.0,1.0
2000-04-12,34.5,34.5,34.19,34.19,141900,10.7113537121796,10.7113537121796,10.6151067657803,10.6151067657803,457043.07144982,0.0,1.0
2000-04-13,34.38,34.75,34.0,34.5,325400,10.6740968297024,10.7889722173403,10.5561167018582,10.7113537121796,1048074.80937119,0.0,1.0
2000-04-14,34.0,34.5,33.88,34.5,185600,10.5561167018582,10.7113537121796,10.518859819381,10.7113537121796,597795.588873054,0.0,1.0
2000-04-17,34.0,34.25,33.81,33.81,139400,10.5561167018582,10.6337352070189,10.497126637936,10.497126637936,448990.867935904,0.0,1.0
2000-04-18,34.13,34.13,33.81,34.0,141200,10.5964783245417,10.5964783245417,10.497126637936,10.5561167018582,454788.454465926,0.0,1.0
2000-04-19,34.19,34.25,33.94,34.13,185500,10.6151067657803,10.6337352070189,10.5374882606196,10.5964783245417,597473.5007325,0.0,1.0
2000-04-20,34.19,34.31,34.13,34.13,52700,10.6151067657803,10.6523636482574,10.5964783245417,10.5964783245417,169740.45007333,0.0,1.0
2000-04-24,34.38,34.38,34.13,34.19,115100,10.6740968297024,10.6740968297024,10.5964783245417,10.6151067657803,370723.449780653,0.0,1.0
2000-04-25,34.31,34.75,34.19,34.75,161800,10.6523636482574,10.7889722173403,10.6151067657803,10.7889722173403,521138.611420587,0.0,1.0
2000-04-26,35.0,35.19,34.56,34.63,349100,10.866590722501,10.9255807864232,10.7299821534182,10.7517153348632,1124409.69868311,0.0,1.0
2000-04-27,35.0,35.13,34.81,35.0,112500,10.866590722501,10.9069523451846,10.8076006585789,10.866590722501,362349.15812618,0.0,1.0
2000-04-28,34.88,35.19,34.88,35.0,189400,10.8293338400239,10.9255807864232,10.8293338400239,10.866590722501,610034.938214207,0.0,1.0
2000-05-01,35.38,35.44,34.56,35.0,259100,10.9845708503453,11.0031992915839,10.7299821534182,10.866590722501,834530.372182163,0.0,1.0
2000-05-02,36.19,36.75,35.38,35.38,558200,11.2360548070661,11.4099202586261,10.9845708503453,10.9845708503453,1797896.00058696,0.0,1.0
2000-05-03,36.0,36.25,35.94,36.13,349500,11.1770647431439,11.2546832483046,11.1584363019054,11.2174263658275,1125698.05124533,0.0,1.0
2000-05-04,36.0,36.19,35.56,36.13,258500,11.1770647431439,11.2360548070661,11.0404561740611,11.2174263658275,832597.843338822,0.0,1.0
2000-05-05,36.13,36.25,35.88,35.94,266000,11.2174263658275,11.2546832483046,11.1398078606668,11.1584363019054,856754.453880566,0.0,1.0
2000-05-08,36.31,36.31,35.94,36.06,181500,11.2733116895432,11.2733116895432,11.1584363019054,11.1956931843825,584589.975110237,0.0,1.0
2000-05-09,36.38,36.5,36.0,36.19,315900,11.2950448709882,11.3323017534654,11.1770647431439,11.2360548070661,1017476.43601831,0.0,1.0
2000-05-10,36.31,36.44,36.19,36.19,136700,11.2733116895432,11.3136733122268,11.2360548070661,11.2360548070661,440294.488140878,0.0,1.0
2000-05-11,36.44,36.5,36.25,36.5,138100,11.3136733122268,11.3323017534654,11.2546832483046,11.3323017534654,444803.722108669,0.0,1.0
2000-05-12,36.63,36.69,36.38,36.38,128700,11.3726633761489,11.3912918173875,11.2950448709882,11.2950448709882,414527.436896351,0.0,1.0
2000-05-15,36.25,36.69,36.13,36.63,389400,11.2546832483046,11.3912918173875,11.2174263658275,11.3726633761489,1254211.21932742,0.0,1.0
2000-05-16,36.19,36.25,36.06,36.19,154500,11.2360548070661,11.2546832483046,11.1956931843825,11.2360548070661,497626.177159951,0.0,1.0
2000-05-17,36.44,36.44,36.13,36.13,167100,11.3136733122268,11.3136733122268,11.2174263658275,11.2174263658275,538209.282870085,0.0,1.0
2000-05-18,36.38,36.5,36.19,36.31,126300,11.2950448709882,11.3323017534654,11.2360548070661,11.2733116895432,406797.321522991,0.0,1.0
2000-05-19,36.56,36.63,36.06,36.19,71300,11.3509301947039,11.3726633761489,11.1956931843825,11.2360548070661,229648.844216859,0.0,1.0
2000-05-22,36.38,36.5,35.94,36.5,158100,11.2950448709882,11.3323017534654,11.1584363019054,11.3323017534654,509221.350219991,0.0,1.0
2000-05-23,36.19,36.5,36.0,36.38,90800,11.2360548070661,11.3323017534654,11.1770647431439,11.2950448709882,292456.031625395,0.0,1.0
2000-05-24,35.63,36.25,35.56,36.25,233100,11.0621893555061,11.2546832483046,11.0404561740611,11.2546832483046,750787.45563744,0.0,1.0
2000-05-25,35.44,35.75,35.38,35.63,109100,11.0031992915839,11.0994462379832,10.9845708503453,11.0621893555061,351398.161347255,0.0,1.0
2000-05-26,35.44,35.5,35.25,35.5,128800,11.0031992915839,11.0218277328225,10.9442092276618,11.0218277328225,414849.525036906,0.0,1.0
2000-05-30,35.0,35.5,35.0,35.5,237700,10.866590722501,11.0218277328225,10.866590722501,11.0218277328225,765603.51010305,0.0,1.0
2000-05-31,35.0,35.19,34.94,35.13,175800,10.866590722501,10.9255807864232,10.8479622812625,10.9069523451846,566230.951098511,0.0,1.0
2000-06-01,34.88,35.0,34.5,35.0,223700,10.8293338400239,10.866590722501,10.7113537121796,10.866590722501,720511.170425122,0.0,1.0
2000-06-02,35.44,35.5,34.88,34.88,123300,11.0031992915839,11.0218277328225,10.8293338400239,10.8293338400239,397134.677306293,0.0,1.0
2000-06-05,35.25,35.69,35.13,35.69,89300,10.9442092276618,11.0808177967446,10.9069523451846,11.0808177967446,287624.709517046,0.0,1.0
2000-06-06,35.56,35.63,35.06,35.25,79500,11.0404561740611,11.0621893555061,10.8852191637396,10.9442092276618,256060.071742499,0.0,1.0
2000-06-07,36.13,36.19,35.44,35.63,82300,11.2174263658275,11.2360548070661,11.0031992915839,11.0621893555061,265078.539678085,0.0,1.0
2000-06-08,36.5,36.5,35.88,36.0,105300,11.3323017534654,11.3323017534654,11.1398078606668,11.1770647431439,339158.812006103,0.0,1.0
2000-06-09,36.31,36.5,36.06,36.38,66200,11.2733116895432,11.3323017534654,11.1956931843825,11.2950448709882,213222.349048472,0.0,1.0
2000-06-12,36.59,36.69,36.19,36.38,208200,11.3602444153232,11.3912918173875,11.2360548070661,11.2950448709882,670587.508638851,0.0,1.0
2000-06-13,36.69,36.75,36.56,36.69,114000,11.3912918173875,11.4099202586261,11.3509301947039,11.3912918173875,367180.480234529,0.0,1.0
2000-06-14,37.69,38.31,36.69,36.75,195400,11.7017658380304,11.894259730829,11.3912918173875,11.4099202586261,629360.226647604,0.0,1.0
2000-06-15,37.13,37.88,36.69,37.88,197400,11.5279003864704,11.7607559019526,11.3912918173875,11.7607559019526,635801.989458735,0.0,1.0
2000-06-16,37.06,37.19,36.81,37.19,276000,11.5061672050254,11.546528827709,11.4285486998647,11.546528827709,888963.267936225,0.0,1.0
2000-06-19,37.06,37.25,36.88,37.25,60100,11.5061672050254,11.5651572689475,11.4502818813097,11.5651572689475,193574.972474519,0.0,1.0
2000-06-20,37.88,37.88,37.0,37.0,100000,11.7607559019526,11.7607559019526,11.4875387637868,11.4875387637868,322088.140556602,0.0,1.0
2000-06-21,37.5,37.81,37.19,37.81,98100,11.6427757741083,11.7390227205076,11.546528827709,11.7390227205076,315968.465886027,0.0,1.0
2000-06-22,37.13,37.31,37.13,37.25,82800,11.5279003864704,11.5837857101861,11.5279003864704,11.5651572689475,266688.980380868,0.0,1.0
2000-06-23,37.31,37.44,37.0,37.0,86100,11.5837857101861,11.6241473328697,11.4875387637868,11.4875387637868,277317.889019236,0.0,1.0
2000-06-26,37.44,37.63,37.31,37.38,161900,11.6241473328697,11.6831373967918,11.5837857101861,11.6055188916311,521460.699561141,0.0,1.0
2000-06-27,38.19,38.31,37.38,37.38,176100,11.8570028483518,11.894259730829,11.6055188916311,11.6055188916311,567197.215520181,0.0,1.0
2000-06-28,38.0,38.13,37.56,37.63,1302200,11.9625640153704,12.0034885764756,11.8240501162451,11.8460864183787,4136537.94758546,0.53,1.0
2000-06-29,38.97,39.0,38.06,38.25,202700,12.2679242020786,12.2773683315644,11.9814522743421,12.0412650944189,643892.061108562,0.0,1.0
2000-06-30,38.63,39.31,38.13,39.0,340300,12.1608907345726,12.3749576695845,12.0034885764756,12.2773683315644,1080988.99060308,0.0,1.0
2000-07-03,38.72,38.88,38.56,38.63,44000,12.1892231230301,12.2395918136211,12.138854432439,12.1608907345726,139769.366989525,0.0,1.0
2000-07-05,38.63,39.25,38.63,39.25,299400,12.1608907345726,12.3560694106129,12.1608907345726,12.3560694106129,951067.010833272,0.0,1.0
2000-07-06,38.19,38.75,38.13,38.75,336400,12.0223768354473,12.1986672525159,12.0034885764756,12.1986672525159,1068600.34216537,0.0,1.0
2000-07-07,38.0,38.25,37.5,38.25,567600,11.9625640153704,12.0412650944189,11.8051618572735,12.0412650944189,1803024.83416488,0.0,1.0
2000-07-10,38.0,38.0,37.88,38.0,112800,11.9625640153704,11.9625640153704,11.9247874974272,11.9625640153704,358317.831736784,0.0,1.0
2000-07-11,37.94,38.0,37.81,38.0,77600,11.9436757563988,11.9625640153704,11.9027511952936,11.9625640153704,246502.338145163,0.0,1.0
2000-07-12,37.94,38.0,37.81,37.94,100800,11.9436757563988,11.9625640153704,11.9027511952936,11.9436757563988,320198.913466912,0.0,1.0
2000-07-13,37.88,38.0,37.75,38.0,130000,11.9247874974272,11.9625640153704,11.8838629363219,11.9625640153704,412954.947923596,0.0,1.0
2000-07-14,37.75,37.88,37.75,37.75,77000,11.8838629363219,11.9247874974272,11.8838629363219,11.8838629363219,244596.39223167,0.0,1.0
2000-07-17,37.81,37.81,37.5,37.75,75300,11.9027511952936,11.9027511952936,11.8051618572735,11.8838629363219,239196.212143437,0.0,1.0
2000-07-18,37.75,37.81,37.63,37.69,69600,11.8838629363219,11.9027511952936,11.8460864183787,11.8649746773503,221089.72596525,0.0,1.0
2000-07-19,37.56,37.69,37.56,37.63,89200,11.8240501162451,11.8649746773503,11.8240501162451,11.8460864183787,283350.625806038,0.0,1.0
2000-07-20,37.88,37.88,37.63,37.75,257900,11.9247874974272,11.9247874974272,11.8460864183787,11.8838629363219,819239.085149965,0.0,1.0
2000-07-21,38.13,38.13,37.63,37.63,266000,12.0034885764756,12.0034885764756,11.8460864183787,11.8460864183787,844969.354982134,0.0,1.0
2000-07-24,38.81,38.88,38.25,38.25,494100,12.2175555114875,12.2395918136211,12.0412650944189,12.0412650944189,1569546.45976193,0.0,1.0
2000-07-25,39.28,39.81,38.81,38.81,415900,12.3655135400987,12.5323598276815,12.2175555114875,12.2175555114875,1321138.17570326,0.0,1.0
2000-07-26,40.22,40.56,39.69,39.69,397500,12.661429597321,12.768463064827,12.4945833097382,12.4945833097382,1262689.16768946,0.0,1.0
2000-07-27,41.47,41.81,40.75,40.75,378900,13.0549349925635,13.1619684600694,12.8282758849038,12.8282758849038,1203604.84437116,0.0,1.0
2000-07-28,41.66,42.06,41.38,41.38,379000,13.1147478126403,13.2406695391179,13.026602604106,13.026602604106,1203922.50202341,0.0,1.0
2000-07-31,41.47,41.75,41.0,41.75,253800,13.0549349925635,13.1430802010978,12.9069769639523,13.1430802010978,806215.12140776,0.0,1.0
2000-08-01,41.84,41.88,41.31,41.31,302400,13.1714125895552,13.184004762203,13.0045663019724,13.0045663019724,960596.74040074,0.0,1.0
2000-08-02,41.47,41.75,41.13,41.75,217400,13.0549349925635,13.1430802010978,12.9479015250575,13.1430802010978,690587.735989153,0.0,1.0
2000-08-03,41.91,42.0,41.5,41.56,247400,13.1934488916888,13.2217812801463,13.0643791220493,13.0832673810209,785885.031663832,0.0,1.0
2000-08-04,42.03,42.06,41.75,41.88,426900,13.2312254096321,13.2406695391179,13.1430802010978,13.184004762203,1356080.51745064,0.0,1.0
2000-08-07,41.97,42.0,41.88,41.94,180200,13.2123371506604,13.2217812801463,13.184004762203,13.2028930211746,572419.089352558,0.0,1.0
2000-08-08,42.25,42.31,41.81,41.81,208500,13.3004823591948,13.3193706181664,13.1619684600694,13.1619684600694,662316.204938999,0.0,1.0
2000-08-09,42.5,42.5,42.25,42.25,191400,13.3791834382432,13.3791834382432,13.3004823591948,13.3004823591948,607996.746404437,0.0,1.0
2000-08-10,42.56,43.19,42.38,42.5,215700,13.3980716972149,13.5963984164171,13.3414069203,13.3791834382432,685187.555900922,0.0,1.0
2000-08-11,42.44,42.5,42.25,42.38,44300,13.3602951792716,13.3791834382432,13.3004823591948,13.3414069203,140722.339946272,0.0,1.0
2000-08-14,42.16,42.5,42.13,42.19,128100,13.2721499707373,13.3791834382432,13.2627058412515,13.2815941002231,406919.452530868,0.0,1.0
2000-08-15,42.25,42.38,41.94,42.06,48100,13.3004823591948,13.3414069203,13.2028930211746,13.2406695391179,152793.330731731,0.0,1.0
2000-08-16,42.56,42.63,42.25,42.25,61300,13.3980716972149,13.4201079993485,13.3004823591948,13.3004823591948,194724.140828589,0.0,1.0
2000-08-17,42.84,42.88,42.5,42.5,93100,13.4862169057492,13.4988090783969,13.3791834382432,13.3791834382432,295739.274243746,0.0,1.0
2000-08-18,42.53,42.88,42.53,42.88,137100,13.3886275677291,13.4988090783969,13.3886275677291,13.4988090783969,435508.64123327,0.0,1.0
2000-08-21,42.41,42.75,42.38,42.69,158800,13.3508510497858,13.4578845172917,13.3414069203,13.4389962583201,504440.351771287,0.0,1.0
2000-08-22,42.31,42.5,42.25,42.38,138400,13.3193706181664,13.3791834382432,13.3004823591948,13.3414069203,439638.190712507,0.0,1.0
2000-08-23,41.19,42.25,41.13,42.19,308300,12.9667897840292,13.3004823591948,12.9479015250575,13.2815941002231,979338.541883421,0.0,1.0
2000-08-24,40.81,41.31,40.81,41.06,330600,12.8471641438755,13.0045663019724,12.8471641438755,12.9258652229239,1050176.19833493,0.0,1.0
2000-08-25,40.63,40.81,40.38,40.81,272800,12.7904993669605,12.8471641438755,12.7117982879121,12.8471641438755,866570.07533506,0.0,1.0
2000-08-28,40.88,40.94,40.75,40.75,127600,12.869200446009,12.8880887049807,12.8282758849038,12.8282758849038,405331.164269625,0.0,1.0
2000-08-29,40.44,41.06,40.31,41.06,181900,12.7306865468837,12.9258652229239,12.6897619857785,12.9258652229239,577819.269440787,0.0,1.0
2000-08-30,40.31,40.5,40.31,40.44,150400,12.6897619857785,12.7495748058553,12.6897619857785,12.7306865468837,477757.108982377,0.0,1.0
2000-08-31,40.44,40.69,40.31,40.31,71700,12.7306865468837,12.8093876259322,12.6897619857785,12.6897619857785,227760.536662476,0.0,1.0
2000-09-01,40.31,40.69,40.31,40.63,89200,12.6897619857785,12.8093876259322,12.6897619857785,12.7904993669605,283350.625806037,0.0,1.0
2000-09-05,40.06,40.38,39.94,40.38,291500,12.61106090673,12.7117982879121,12.5732843887867,12.7117982879121,925972.056305605,0.0,1.0
2000-09-06,40.31,40.5,40.0,40.06,207900,12.6897619857785,12.7495748058553,12.5921726477583,12.61106090673,660410.259025506,0.0,1.0
2000-09-07,40.5,40.5,40.31,40.5,134200,12.7495748058553,12.7495748058553,12.6897619857785,12.7495748058553,426296.569318053,0.0,1.0
2000-09-08,41.81,41.81,40.38,40.38,366600,13.1619684600694,13.1619684600694,12.7117982879121,12.7117982879121,1164532.95314455,0.0,1.0
2000-09-11,42.13,42.19,41.81,41.94,141400,13.2627058412515,13.2815941002231,13.1619684600694,13.2028930211746,449167.920279974,0.0,1.0
2000-09-12,43.25,43.44,42.13,42.13,186000,13.6152866753887,13.6750994954656,13.2627058412515,13.2627058412515,590843.233182994,0.0,1.0
2000-09-13,42.5,43.19,42.44,43.13,104900,13.3791834382432,13.5963984164171,13.3602951792716,13.5775101574454,333222.87720912,0.0,1.0
2000-09-14,42.81,42.81,42.31,42.63,122000,13.4767727762634,13.4767727762634,13.3193706181664,13.4201079993485,387542.335743683,0.0,1.0
2000-09-15,42.56,42.81,42.44,42.81,49800,13.3980716972149,13.4767727762634,13.3602951792716,13.4767727762634,158193.510819963,0.0,1.0
2000-09-18,41.5,42.5,41.5,42.44,105500,13.0643791220493,13.3791834382432,13.0643791220493,13.3602951792716,335128.823122612,0.0,1.0
2000-09-19,42.25,42.25,41.63,41.63,198100,13.3004823591948,13.3004823591948,13.1053036831545,13.1053036831545,629279.809105111,0.0,1.0
2000-09-20,42.63,42.69,42.13,42.38,60300,13.4201079993485,13.4389962583201,13.2627058412515,13.3414069203,191547.564306099,0.0,1.0
2000-09-21,42.75,42.75,42.63,42.63,81600,13.4578845172917,13.4578845172917,13.4201079993485,13.4201079993485,259208.64423512,0.0,1.0
2000-09-22,42.88,43.0,42.56,42.75,155100,13.4988090783969,13.5365855963402,13.3980716972149,13.4578845172917,492687.018638079,0.0,1.0
2000-09-25,42.56,43.0,42.5,43.0,52200,13.3980716972149,13.5365855963402,13.3791834382432,13.5365855963402,165817.294473937,0.0,1.0
2000-09-26,42.56,42.69,42.38,42.38,64000,13.3980716972149,13.4389962583201,13.3414069203,13.3414069203,203300.897439309,0.0,1.0
2000-09-27,42.81,42.94,42.13,42.13,108500,13.6436190638462,13.6850502826806,13.426901919174,13.426901919174,340443.761898068,0.53,1.0
2000-09-28,43.25,43.25,42.75,42.81,133200,13.7838478045164,13.7838478045164,13.6244969628457,13.6436190638462,417945.705850901,0.0,1.0
2000-09-29,42.94,43.5,42.69,43.31,193700,13.6850502826806,13.8635232253517,13.6053748618452,13.8029699055169,607778.402577472,0.0,1.0
2000-10-02,41.88,43.06,41.88,43.0,171100,13.3472264983386,13.7232944846815,13.3472264983386,13.704172383681,536865.692725897,0.0,1.0
2000-10-03,41.5,42.19,41.44,42.0,153400,13.2261198586689,13.4460240201745,13.2069977576684,13.3854707003396,481327.862443906,0.0,1.0
2000-10-04,40.63,41.5,40.38,41.5,569200,12.9488493941619,13.2261198586689,12.8691739733265,13.2261198586689,1785996.21449199,0.0,1.0
2000-10-05,40.88,40.88,40.44,40.63,495900,13.0285248149972,13.0285248149972,12.888296074327,12.9488493941619,1556000.56705302,0.0,1.0
2000-10-06,40.88,41.25,40.75,41.0,374400,13.0285248149972,13.1464444378336,12.9870935961628,13.0667690169982,1174766.30833767,0.0,1.0
2000-10-09,40.75,41.0,40.75,40.81,131900,12.9870935961628,13.0667690169982,12.9870935961628,13.0062156971633,413866.656169175,0.0,1.0
2000-10-10,41.0,41.06,40.75,40.88,52100,13.0667690169982,13.0858911179987,12.9870935961628,13.0285248149972,163475.760321561,0.0,1.0
2000-10-11,39.63,40.88,39.06,40.88,587500,12.6301477108205,13.0285248149972,12.4484877513158,13.0285248149972,1843416.68308862,0.0,1.0
2000-10-12,39.75,40.25,39.63,39.75,212100,12.6683919128214,12.8277427544921,12.6301477108205,12.6683919128214,665512.644226549,0.0,1.0
2000-10-13,39.5,39.94,39.44,39.56,322300,12.5887164919861,12.7289452326563,12.5695943909856,12.6078385929866,1011290.5480161,0.0,1.0
2000-10-16,40.19,40.69,39.75,39.75,176300,12.8086206534916,12.9679714951624,12.6683919128214,12.6683919128214,553181.891452809,0.0,1.0
2000-10-17,39.81,40.38,39.63,40.31,101500,12.6875140138219,12.8691739733265,12.6301477108205,12.8468648554926,318479.648227226,0.0,1.0
2000-10-18,39.75,39.75,39.25,39.63,168400,12.6683919128214,12.6683919128214,12.5090410711507,12.6301477108205,528393.820309999,0.0,1.0
2000-10-19,40.0,40.19,39.75,39.75,80500,12.7480673336568,12.8086206534916,12.6683919128214,12.6683919128214,252587.307214696,0.0,1.0
2000-10-20,40.06,40.19,39.88,39.88,89800,12.7671894346573,12.8086206534916,12.7098231316558,12.7098231316558,281768.201091673,0.0,1.0
2000-10-23,39.75,40.13,39.75,40.06,162800,12.6683919128214,12.7894985524912,12.6683919128214,12.7671894346573,510822.529373325,0.0,1.0
2000-10-24,38.88,39.75,38.63,39.63,292700,12.3911214483144,12.6683919128214,12.311446027479,12.6301477108205,918413.724493684,0.0,1.0
2000-10-25,39.06,39.31,38.63,38.88,322800,12.4484877513158,12.5281631721512,12.311446027479,12.3911214483144,1012859.41327831,0.0,1.0
2000-10-26,40.06,40.06,38.94,39.06,4215600,12.7671894346573,12.7671894346573,12.4102435493149,12.4484877513158,13227416.7986866,0.0,1.0
2000-10-27,41.06,41.06,39.75,40.38,1176300,13.0858911179987,13.0858911179987,12.6683919128214,12.8691739733265,3690912.41585897,0.0,1.0
2000-10-30,41.0,41.19,40.44,41.0,679200,13.0667690169982,13.1273223368331,12.888296074327,13.0667690169982,2131146.57217667,0.0,1.0
2000-10-31,40.5,40.63,40.13,40.5,487000,12.9074181753275,12.9488493941619,12.7894985524912,12.9074181753275,1528074.7653858,0.0,1.0
2000-11-01,41.0,41.0,40.31,40.5,543100,13.0667690169982,13.0667690169982,12.8468648554926,12.9074181753275,1704101.44780499,0.0,1.0
2000-11-02,40.81,41.25,40.5,40.88,468100,13.0062156971633,13.1464444378336,12.9074181753275,13.0285248149972,1468771.65847453,0.0,1.0
2000-11-03,40.81,40.88,40.63,40.88,167900,13.0062156971633,13.0285248149972,12.9488493941619,13.0285248149972,526824.955047796,0.0,1.0
2000-11-06,40.56,40.75,40.25,40.63,392800,12.926540276328,12.9870935961628,12.8277427544921,12.9488493941619,1232500.54998674,0.0,1.0
2000-11-07,40.31,40.63,40.25,40.63,351400,12.8468648554926,12.9488493941619,12.8277427544921,12.9488493941619,1102598.50627633,0.0,1.0
2000-11-08,40.44,40.5,40.19,40.25,224200,12.888296074327,12.9074181753275,12.8086206534916,12.8277427544921,703479.183571863,0.0,1.0
2000-11-09,40.56,40.56,40.0,40.25,560800,12.926540276328,12.926540276328,12.7480673336568,12.8277427544921,1759639.27808697,0.0,1.0
2000-11-10,40.38,40.38,40.25,40.31,230100,12.8691739733265,12.8691739733265,12.8277427544921,12.8468648554926,721991.79366586,0.0,1.0
2000-11-13,40.56,40.63,40.25,40.63,428500,12.926540276328,12.9488493941619,12.8277427544921,12.9488493941619,1344517.52970804,0.0,1.0
2000-11-14,40.88,41.63,40.38,41.13,515000,13.0285248149972,13.2675510775033,12.8691739733265,13.1082002358326,1615931.22006918,0.0,1.0
2000-11-15,41.06,41.31,40.56,41.0,197100,13.0858911179987,13.165566538834,12.926540276328,13.0667690169982,618446.686360455,0.0,1.0
2000-11-16,41.0,41.19,40.69,41.19,212000,13.0667690169982,13.1273223368331,12.9679714951624,13.1273223368331,665198.871174107,0.0,1.0
2000-11-17,41.06,41.13,40.75,40.81,115000,13.0858911179987,13.1082002358326,12.9870935961628,13.0062156971633,360839.010306709,0.0,1.0
2000-11-20,41.0,41.13,40.81,41.13,156000,13.0667690169982,13.1082002358326,13.0062156971633,13.1082002358326,489485.961807362,0.0,1.0
2000-11-21,41.44,41.44,41.0,41.0,277900,13.2069977576684,13.2069977576684,13.0667690169982,13.0667690169982,871975.312732475,0.0,1.0
2000-11-22,41.19,41.63,41.0,41.56,449700,13.1273223368331,13.2675510775033,13.0667690169982,13.2452419596694,1411037.41682545,0.0,1.0
2000-11-24,41.31,41.38,41.13,41.31,67600,13.165566538834,13.1878756566679,13.1082002358326,13.165566538834,212110.583449857,0.0,1.0
2000-11-27,41.44,41.69,41.31,41.5,215500,13.2069977576684,13.2866731785038,13.165566538834,13.2261198586689,676180.92800953,0.0,1.0
2000-11-28,41.44,41.63,41.38,41.56,379600,13.2069977576684,13.2675510775033,13.1878756566679,13.2452419596694,1191082.50706458,0.0,1.0
2000-11-29,41.75,41.75,41.25,41.69,150100,13.3057952795043,13.3057952795043,13.1464444378336,13.2866731785038,470973.351713364,0.0,1.0
2000-11-30,42.44,42.69,41.63,41.63,208000,13.5256994410098,13.6053748618452,13.2675510775033,13.2675510775033,652647.949076485,0.0,1.0
2000-12-01,41.69,42.63,41.38,42.63,248100,13.2866731785038,13.5862527608447,13.1878756566679,13.5862527608447,778470.943105168,0.0,1.0
2000-12-04,41.75,42.19,41.31,41.94,295900,13.3057952795043,13.4460240201745,13.165566538834,13.3663485993391,928454.462171782,0.0,1.0
2000-12-05,42.19,43.0,41.88,42.0,253500,13.4460240201745,13.704172383681,13.3472264983386,13.3854707003396,795414.687936962,0.0,1.0
2000-12-06,42.0,42.38,41.5,42.38,196200,13.3854707003396,13.5065773400094,13.2261198586689,13.5065773400094,615622.728888491,0.0,1.0
2000-12-07,41.94,42.0,41.38,41.88,312100,13.3663485993391,13.3854707003396,13.1878756566679,13.3472264983386,979285.696667167,0.0,1.0
2000-12-08,42.38,42.5,41.88,42.13,406600,13.5065773400094,13.5448215420103,13.3472264983386,13.426901919174,1275801.23122354,0.0,1.0
2000-12-11,43.25,43.31,42.38,42.38,227600,13.7838478045164,13.8029699055169,13.5065773400094,13.5065773400094,714147.467354843,0.0,1.0
2000-12-12,42.88,43.0,42.63,42.88,115700,13.6659281816801,13.704172383681,13.5862527608447,13.6659281816801,363035.421673793,0.0,1.0
2000-12-13,43.5,43.5,42.75,42.94,195800,13.8635232253517,13.8635232253517,13.6244969628457,13.6850502826806,614367.636678729,0.0,1.0
2000-12-14,43.38,43.63,43.13,43.63,151000,13.8252790233508,13.9049544441861,13.7456036025154,13.9049544441861,473797.30918533,0.0,1.0
2000-12-15,43.88,43.88,43.06,43.25,234300,13.9846298650215,13.9846298650215,13.7232944846815,13.7838478045164,735170.261868364,0.0,1.0
2000-12-18,44.38,44.38,43.5,43.75,159500,14.1439807066922,14.1439807066922,13.8635232253517,13.9431986461871,500468.018642783,0.0,1.0
2000-12-19,44.63,44.69,44.25,44.38,252000,14.2236561275276,14.242778228528,14.1025494878578,14.1439807066922,790708.092150351,0.0,1.0
2000-12-20,44.38,44.5,44.25,44.5,135100,14.1439807066922,14.1822249086932,14.1025494878578,14.1822249086932,423907.393847273,0.0,1.0
2000-12-21,44.63,44.63,44.0,44.38,206200,14.2236561275276,14.2236561275276,14.0228740670225,14.1439807066922,647000.034132549,0.0,1.0
2000-12-22,44.38,44.5,44.19,44.44,72800,14.1439807066922,14.1822249086932,14.0834273868573,14.1631028076927,228426.782176769,0.0,1.0
2000-12-26,44.31,44.31,44.0,44.31,44600,14.1216715888583,14.1216715888583,14.0228740670225,14.1216715888583,139942.781388515,0.0,1.0
2000-12-27,44.19,44.19,43.69,43.69,220700,14.2523392790283,14.2523392790283,14.0910772369483,14.0910772369483,684289.98279256,0.53,1.0
2000-12-28,44.75,44.88,43.75,44.06,173100,14.4329527661579,14.4748808970986,14.1104286819979,14.2104111480875,536704.105217,0.0,1.0
2000-12-29,43.5,44.81,43.19,44.69,282800,14.0297976609579,14.4523042112074,13.9298151948683,14.4136013211083,876833.743243028,0.0,1.0
2001-01-02,43.31,43.88,42.63,43.63,342000,13.9685180849675,14.1523568129387,13.7492017077388,14.0717257918987,1060385.92711851,0.0,1.0
2001-01-03,42.88,43.38,42.25,43.38,917800,13.8298327287787,13.9910947708587,13.626642555758,13.9910947708587,2845678.95879934,0.0,1.0
2001-01-04,42.56,42.81,42.38,42.75,425900,13.7266250218476,13.8072560428875,13.6685706866988,13.7879045978379,1320521.53906366,0.0,1.0
2001-01-05,40.81,42.5,40.44,42.5,1463500,13.1622078745676,13.707273576798,13.0428739634285,13.707273576798,4537645.62671915,0.0,1.0
2001-01-08,40.25,41.0,40.13,40.94,496800,12.9815943874381,13.223487450558,12.9428914973389,13.2041360055084,1540350.08360373,0.0,1.0
2001-01-09,40.44,40.56,40.13,40.5,624400,13.0428739634285,13.0815768535277,12.9428914973389,13.0622254084781,1935979.45290292,0.0,1.0
2001-01-10,40.56,40.88,40.0,40.31,246400,13.0815768535277,13.1847845604588,12.9009633663981,13.0009458324877,763973.954508774,0.0,1.0
2001-01-11,40.13,40.69,40.0,40.63,441200,12.9428914973389,13.1235049844684,12.9009633663981,13.1041535394189,1367959.85685581,0.0,1.0
2001-01-12,40.56,40.63,40.25,40.31,286200,13.0815768535277,13.1041535394189,12.9815943874381,13.0009458324877,887375.591641279,0.0,1.0
2001-01-16,40.38,40.69,40.25,40.69,182900,13.0235225183789,13.1235049844684,12.9815943874381,13.1235049844684,567089.432953145,0.0,1.0
2001-01-17,40.44,40.56,40.25,40.5,327000,13.0428739634285,13.0815768535277,12.9815943874381,13.0622254084781,1013877.77242033,0.0,1.0
2001-01-18,40.75,40.75,40.25,40.44,317200,13.142856429518,13.142856429518,12.9815943874381,13.0428739634285,983492.444684191,0.0,1.0
2001-01-19,40.81,40.81,40.38,40.63,161500,13.1622078745676,13.1622078745676,13.0235225183789,13.1041535394189,500737.798917077,0.0,1.0
2001-01-22,41.25,41.25,40.56,40.81,235900,13.304118471598,13.304118471598,13.0815768535277,13.1622078745676,731418.246220051,0.0,1.0
2001-01-23,41.5,41.56,41.25,41.31,143300,13.384749492638,13.4041009376876,13.304118471598,13.3234699166476,444307.90454995,0.0,1.0
2001-01-24,41.94,42.25,41.56,41.75,356300,13.5266600896684,13.626642555758,13.4041009376876,13.465380513678,1104723.70126411,0.0,1.0
2001-01-25,42.38,42.44,41.88,41.94,252900,13.6685706866988,13.6879221317484,13.5073086446188,13.5266600896684,784127.48821132,0.0,1.0
2001-01-26,41.63,42.31,41.44,42.25,153400,13.4266776235788,13.6459940008076,13.3653980475884,13.626642555758,475623.395380058,0.0,1.0
2001-01-29,40.89,41.8,39.75,41.7,253800,13.1880098013004,13.481506717886,12.8203323453581,13.44925430947,786917.977493215,0.0,1.0
2001-01-30,40.97,41.4,40.87,41.0,379300,13.2138117280332,13.352497084222,13.1815593196172,13.223487450558,1176036.20513466,0.0,1.0
2001-01-31,40.6,41.0,40.47,41.0,368500,13.0944778168941,13.223487450558,13.0525496859533,13.223487450558,1142550.33375196,0.0,1.0
2001-02-01,41.0,41.0,40.2,40.5,375500,13.223487450558,13.223487450558,12.9654681832301,13.0622254084781,1164254.13927779,0.0,1.0
2001-02-02,42.12,42.12,40.9,41.01,219200,13.5847144248172,13.5847144248172,13.191235042142,13.2267126913996,679639.167322742,0.0,1.0
2001-02-05,42.18,42.5,41.65,42.4,168700,13.6040658698668,13.707273576798,13.433128105262,13.675021168382,523061.713172201,0.0,1.0
2001-02-06,41.27,42.11,41.2,42.1,188400,13.3105689532812,13.5814891839756,13.28799226739,13.578263943134,584142.423009147,0.0,1.0
2001-02-07,40.65,41.35,40.25,41.27,179500,13.110604021102,13.336370880014,12.9815943874381,13.3105689532812,556547.584554894,0.0,1.0
2001-02-08,40.5,40.67,40.25,40.67,250900,13.0622254084781,13.1170545027852,12.9815943874381,13.1170545027852,777926.400918228,0.0,1.0
2001-02-09,40.33,40.7,40.25,40.65,210000,13.0073963141709,13.12673022531,12.9815943874381,13.110604021102,651114.165774524,0.0,1.0
2001-02-12,40.55,40.59,40.4,40.43,222600,13.0783516126861,13.0912525760525,13.0299730000621,13.0396487225869,690181.015720994,0.0,1.0
2001-02-13,40.71,40.75,40.45,40.5,114600,13.1299554661516,13.142856429518,13.0460992042701,13.0622254084781,355322.301894099,0.0,1.0
2001-02-14,40.6,40.7,40.52,40.66,381500,13.0944778168941,13.12673022531,13.0686758901613,13.1138292619436,1182857.40115705,0.0,1.0
2001-02-15,40.6,40.7,40.45,40.6,130300,13.0944778168941,13.12673022531,13.0460992042701,13.0944778168941,404000.837144859,0.0,1.0
2001-02-16,40.36,40.6,40.25,40.6,212800,13.0170720366957,13.0944778168941,12.9815943874381,13.0944778168941,659795.687984851,0.0,1.0
2001-02-20,40.25,40.4,40.1,40.4,231400,12.9815943874381,13.0299730000621,12.9332157748141,13.0299730000621,717465.799810594,0.0,1.0
2001-02-21,39.8,40.1,39.7,40.1,332400,12.8364585495661,12.9332157748141,12.8042061411501,12.9332157748141,1030620.70811168,0.0,1.0
2001-02-22,39.21,39.7,39.0,39.7,783400,12.6461693399117,12.8042061411501,12.5784392822381,12.8042061411501,2428965.89270364,0.0,1.0
2001-02-23,40.2,40.31,39.15,39.15,860900,12.9654681832301,13.0009458324877,12.6268178948621,12.6268178948621,2669258.02531089,0.0,1.0
2001-02-26,39.97,40.35,39.8,40.25,243700,12.8912876438733,13.0138467958541,12.8364585495661,12.9815943874381,755602.486663103,0.0,1.0
2001-02-27,40.3,40.3,39.86,40.0,345300,12.9977205916461,12.9977205916461,12.8558099946157,12.9009633663981,1070617.72115211,0.0,1.0
2001-02-28,40.34,40.5,40.01,40.5,448700,13.0106215550125,13.0622254084781,12.9041886072397,13.0622254084781,1391213.9342049,0.0,1.0
2001-03-01,40.15,40.36,40.0,40.36,412600,12.9493419790221,13.0170720366957,12.9009633663981,13.0170720366957,1279284.30856461,0.0,1.0
2001-03-02,40.63,40.7,40.15,40.15,331200,13.1041535394189,13.12673022531,12.9493419790221,12.9493419790221,1026900.05573582,0.0,1.0
2001-03-05,40.65,41.05,40.65,40.85,439000,13.110604021102,13.239613654766,13.110604021102,13.175108837934,1361138.66083342,0.0,1.0
2001-03-06,40.7,40.87,40.5,40.76,623100,13.12673022531,13.1815593196172,13.0622254084781,13.1460816703596,1931948.74616242,0.0,1.0
2001-03-07,41.06,41.15,40.65,40.8,1164400,13.2428388956076,13.271866063182,13.110604021102,13.158982633726,3610273.02203743,0.0,1.0
2001-03-08,41.13,41.17,41.0,41.04,45100,13.2654155814988,13.2783165448652,13.223487450558,13.2363884139244,139834.518459196,0.0,1.0
2001-03-09,40.89,41.25,40.89,41.25,336000,13.1880098013004,13.304118471598,13.1880098013004,13.304118471598,1041782.66523924,0.0,1.0
2001-03-12,40.03,40.86,39.9,40.8,371600,12.9106390889229,13.1783340787756,12.8687109579821,13.158982633726,1152162.01905625,0.0,1.0
2001-03-13,39.82,40.0,39.64,40.0,200700,12.8429090312493,12.9009633663981,12.7848546961005,12.9009633663981,622279.109861653,0.0,1.0
2001-03-14,39.74,40.07,39.65,39.78,160100,12.8171071045165,12.9235400522893,12.7880799369421,12.8300080678829,496397.037811912,0.0,1.0
2001-03-15,39.85,39.85,39.51,39.74,159900,12.8525847537741,12.8525847537741,12.7429265651597,12.8171071045165,495776.929082603,0.0,1.0
2001-03-16,39.47,40.25,39.4,40.0,225800,12.7300256017933,12.9815943874381,12.7074489159021,12.9009633663981,700102.755389942,0.0,1.0
2001-03-19,39.5,39.7,39.39,39.5,103100,12.7397013243181,12.8042061411501,12.7042236750605,12.7397013243181,319666.049958827,0.0,1.0
2001-03-20,39.24,40.0,39.15,39.55,148000,12.6558450624365,12.9009633663981,12.6268178948621,12.7558275285261,458880.459688714,0.0,1.0
2001-03-21,38.75,39.42,38.5,39.0,151500,12.4978082611981,12.7138993975853,12.4171772401582,12.5784392822381,469732.362451623,0.0,1.0
2001-03-22,37.92,38.8,37.25,38.8,317400,12.2301132713454,12.5139344654061,12.0140221349582,12.5139344654061,984112.553413495,0.0,1.0
2001-03-23,38.68,39.0,38.0,38.0,257300,12.4752315753069,12.5784392822381,12.2559151980782,12.2559151980782,797769.880256124,0.0,1.0
2001-03-26,39.49,39.58,38.35,38.8,181000,12.7364760834765,12.7655032510509,12.3687986275342,12.5139344654061,561198.40002471,0.0,1.0
2001-03-27,39.45,39.6,39.0,39.35,288100,12.7235751201101,12.7719537327341,12.5784392822381,12.6913227116941,893266.624569719,0.0,1.0
2001-03-28,38.55,38.99,38.49,38.99,388800,12.6042412089709,12.7481028466349,12.5846237129258,12.7481028466349,1189142.58712633,0.53,1.0
2001-03-29,38.43,38.6,38.26,38.5,133000,12.5650062168807,12.6205891223418,12.5094233114197,12.5878932956,406779.743024184,0.0,1.0
2001-03-30,38.45,38.66,38.4,38.6,174200,12.5715453822291,12.6402066183869,12.5551974688582,12.6205891223418,532789.708532425,0.0,1.0
2001-04-02,38.1,38.65,37.77,38.65,346100,12.4571099886327,12.6369370357127,12.3492137603847,12.6369370357127,1058544.88015541,0.0,1.0
2001-04-03,37.95,38.21,37.75,38.1,178200,12.40806624852,12.4930753980487,12.3426745950364,12.4571099886327,545023.685766236,0.0,1.0
2001-04-04,37.7,38.33,37.64,37.9,257200,12.3263266816655,12.5323103901389,12.3067091856204,12.3917183351491,786644.73613398,0.0,1.0
2001-04-05,37.9,37.96,37.7,37.7,267600,12.3917183351491,12.4113358311942,12.3263266816655,12.3263266816655,818453.076941889,0.0,1.0
2001-04-06,37.33,38.15,37.3,38.15,218400,12.2053521227207,12.4734579020037,12.1955433746982,12.4734579020037,667975.156966028,0.0,1.0
2001-04-09,37.34,37.97,37.16,37.65,150200,12.2086217053949,12.4146054138684,12.1497692172596,12.3099787682946,459385.845129566,0.0,1.0
2001-04-10,37.23,37.49,37.1,37.35,265800,12.1726562959789,12.2576654455077,12.1301517212146,12.2118912880691,812947.787186675,0.0,1.0
2001-04-11,36.47,36.91,36.0,36.9,295000,11.9241680127411,12.0680296504051,11.7704976270546,12.0647600677309,902255.820993487,0.0,1.0
2001-04-12,36.47,36.55,36.15,36.5,229100,11.9241680127411,11.9503246741346,11.8195413671673,11.9339767607637,700701.046066467,0.0,1.0
2001-04-16,36.6,36.95,36.36,36.39,415800,11.9666725875055,12.0811079811018,11.8882026033251,11.8980113513476,1271721.93345455,0.0,1.0
2001-04-17,37.1,37.1,36.75,36.75,342200,12.1301517212146,12.1301517212146,12.0157163276182,12.0157163276182,1046616.75235244,0.0,1.0
2001-04-18,37.75,38.05,37.0,37.2,566700,12.3426745950364,12.4407620752618,12.0974558944727,12.1628475479564,1733248.72460003,0.0,1.0
2001-04-19,37.8,37.92,37.25,37.7,218800,12.3590225084073,12.3982575004975,12.1791954613273,12.3263266816655,669198.554689406,0.0,1.0
2001-04-20,37.8,37.85,37.3,37.85,233100,12.3590225084073,12.3753704217782,12.1955433746982,12.3753704217782,712935.023300276,0.0,1.0
2001-04-23,37.6,37.75,37.29,37.75,486200,12.2936308549237,12.3426745950364,12.192273792024,12.3426745950364,1487039.9327696,0.0,1.0
2001-04-24,38.02,38.02,37.35,37.7,258800,12.4309533272393,12.4309533272393,12.2118912880691,12.3263266816655,791538.327027506,0.0,1.0
2001-04-25,37.52,38.2,37.3,38.0,337600,12.2674741935302,12.4898058153746,12.1955433746982,12.4244141618909,1032547.67853356,0.0,1.0
2001-04-26,38.4,38.52,37.93,38.0,230100,12.5551974688582,12.5944324609484,12.4015270831717,12.4244141618909,703759.54037492,0.0,1.0
2001-04-27,39.18,39.18,38.4,38.4,222400,12.8102249174444,12.8102249174444,12.5551974688582,12.5551974688582,680209.134199834,0.0,1.0
2001-04-30,39.51,39.65,39.18,39.18,247500,12.9181211456924,12.9638953031309,12.8102249174444,12.8102249174444,756977.341341992,0.0,1.0
2001-05-01,39.4,39.41,38.9,39.4,124500,12.8821557362764,12.8854253189506,12.7186766025673,12.8821557362764,380782.541402335,0.0,1.0
2001-05-02,39.1,39.18,38.63,39.17,222200,12.7840682560509,12.8102249174444,12.6303978703644,12.8069553347702,679597.435338146,0.0,1.0
2001-05-03,39.0,39.1,38.63,39.1,185900,12.7513724293091,12.7840682560509,12.6303978703644,12.7840682560509,568574.09194132,0.0,1.0
2001-05-04,38.95,38.97,38.57,38.85,166300,12.7350245159382,12.7415636812866,12.6107803743193,12.7023286891964,508627.60349565,0.0,1.0
2001-05-07,39.14,39.25,38.99,39.05,284600,12.7971465867477,12.8331119961637,12.7481028466349,12.76772034268,870447.480185577,0.0,1.0
2001-05-08,38.98,39.12,38.85,39.12,210200,12.7448332639607,12.7906074213993,12.7023286891964,12.7906074213993,642895.503636717,0.0,1.0
2001-05-09,39.07,39.2,38.93,39.05,129700,12.7742595080284,12.8167640827927,12.7284853505898,12.76772034268,396686.711806288,0.0,1.0
2001-05-10,39.01,39.15,38.91,39.1,121800,12.7546420119833,12.8004161694218,12.7219461852415,12.7840682560509,372524.606769514,0.0,1.0
2001-05-11,39.0,39.3,38.87,38.9,387400,12.7513724293091,12.8494599095346,12.7088678545447,12.7186766025673,1184860.6950945,0.0,1.0
2001-05-14,38.8,39.1,38.65,39.1,249600,12.6859807758255,12.7840682560509,12.6369370357127,12.7840682560509,763400.179389742,0.0,1.0
2001-05-15,39.07,39.1,38.6,38.7,348300,12.7742595080284,12.7840682560509,12.6205891223418,12.6532849490837,1065273.567634,0.0,1.0
2001-05-16,39.33,39.33,39.05,39.07,281000,12.8592686575571,12.8592686575571,12.76772034268,12.7742595080284,859436.900675152,0.0,1.0
2001-05-17,39.73,39.74,39.33,39.33,194000,12.9900519645244,12.9933215471986,12.8592686575571,12.8592686575571,593347.895839784,0.0,1.0
2001-05-18,40.0,40.0,39.6,39.75,85600,13.0783306967273,13.0783306967273,12.94754738976,12.9965911298727,261807.112803534,0.0,1.0
2001-05-21,39.85,40.0,39.79,39.98,148500,13.0292869566146,13.0783306967273,13.0096694605695,13.0717915313789,454186.404805195,0.0,1.0
2001-05-22,40.08,40.1,39.88,40.1,360800,13.1044873581207,13.1110265234691,13.0390957046371,13.1110265234691,1103504.74648966,0.0,1.0
2001-05-23,40.18,40.2,39.91,40.0,285600,13.1371831848626,13.1437223502109,13.0489044526597,13.0783306967273,873505.974494031,0.0,1.0
2001-05-24,40.5,40.5,40.13,40.2,473000,13.2418098304364,13.2418098304364,13.1208352714917,13.1437223502109,1446667.80789803,0.0,1.0
2001-05-25,40.42,40.49,40.25,40.45,114800,13.2156531690429,13.2385402477622,13.1600702635818,13.2254619170655,351115.146610347,0.0,1.0
2001-05-29,40.39,40.6,40.25,40.3,136200,13.2058444210204,13.2745056571782,13.1600702635818,13.1764181769527,416566.92481123,0.0,1.0
2001-05-30,39.99,40.39,39.85,40.39,539700,13.0750611140531,13.2058444210204,13.0292869566146,13.2058444210204,1650669.37827181,0.0,1.0
2001-05-31,39.88,40.1,39.86,39.9,144900,13.0390957046371,13.1110265234691,13.0325565392887,13.0456348699855,443175.825294767,0.0,1.0
2001-06-01,39.88,39.97,39.71,39.95,266500,13.0390957046371,13.0685219487047,12.983512799176,13.0619827833564,815088.733202591,0.0,1.0
2001-06-04,40.25,40.25,39.65,40.0,397300,13.1600702635818,13.1600702635818,12.9638953031309,13.0783306967273,1215139.78874818,0.0,1.0
2001-06-05,40.06,40.3,39.98,40.3,574800,13.0979481927724,13.1764181769527,13.0717915313789,13.1764181769527,1758022.52849849,0.0,1.0
2001-06-06,40.04,40.12,39.98,40.06,102900,13.091409027424,13.1175656888175,13.0717915313789,13.0979481927724,314719.064339762,0.0,1.0
2001-06-07,40.1,40.19,40.08,40.08,223200,13.1110265234691,13.1404527675367,13.1044873581207,13.1044873581207,682655.929646598,0.0,1.0
2001-06-08,39.96,40.09,39.91,40.09,129200,13.0652523660306,13.1077569407949,13.0489044526597,13.1077569407949,395157.464652062,0.0,1.0
2001-06-11,40.57,40.6,39.85,39.9,338100,13.2646969091557,13.2745056571782,13.0292869566146,13.0456348699855,1034076.92568779,0.0,1.0
2001-06-12,40.9,40.95,40.4,40.4,350600,13.3725931374037,13.3889410507746,13.2091140036946,13.2091140036946,1072308.10454344,0.0,1.0
2001-06-13,41.0,41.0,40.75,40.88,102900,13.4052889641455,13.4052889641455,13.3235493972909,13.3660539720553,314719.064339761,0.0,1.0
2001-06-14,41.0,41.05,40.75,40.85,170200,13.4052889641455,13.4216368775164,13.3235493972909,13.3562452240327,520555.731298614,0.0,1.0
2001-06-15,40.98,40.99,40.45,40.98,130800,13.3987497987971,13.4020193814713,13.2254619170655,13.3987497987971,400051.055545587,0.0,1.0
2001-06-18,41.0,41.05,40.55,41.05,187500,13.4052889641455,13.4216368775164,13.2581577438073,13.4216368775164,573467.682834842,0.0,1.0
2001-06-19,40.88,41.0,40.77,41.0,115600,13.3660539720553,13.4052889641455,13.3300885626393,13.4052889641455,353561.942057109,0.0,1.0
2001-06-20,41.0,41.05,40.85,40.9,288700,13.4052889641455,13.4216368775164,13.3562452240327,13.3725931374037,882987.306850234,0.0,1.0
2001-06-21,41.06,41.42,40.97,41.0,251400,13.4249064601906,13.5426114364611,13.3954802161229,13.4052889641455,768905.469144956,0.0,1.0
2001-06-22,41.0,41.22,40.75,41.15,455600,13.4052889641455,13.4772197829775,13.3235493972909,13.4543327042582,1393450.00693095,0.0,1.0
2001-06-25,40.8,41.3,40.6,41.1,75500,13.3398973106618,13.5033764443709,13.2745056571782,13.4379847908873,230916.320288164,0.0,1.0
2001-06-26,41.05,41.1,40.7,40.75,323900,13.4216368775164,13.4379847908873,13.30720148392,13.3235493972909,990646.306507762,0.0,1.0
2001-06-27,40.65,40.85,40.5,40.72,192800,13.4804893656517,13.5468140365774,13.4307458624574,13.5037030004757,581382.454851342,0.58,1.0
2001-06-28,41.0,41.16,40.55,40.62,1137700,13.5965575397717,13.6496172765122,13.4473270301888,13.4705406650128,3430699.26807247,0.0,1.0
2001-06-29,40.9,41.1,40.9,41.01,338800,13.5633952043088,13.6297198752345,13.5633952043088,13.5998737733179,1021640.95281969,0.0,1.0
2001-07-02,41.0,41.04,40.85,40.95,262100,13.5965575397717,13.6098224739568,13.5468140365774,13.5799763720402,790354.467928096,0.0,1.0
2001-07-03,41.18,41.2,40.95,41.0,83900,13.6562497436048,13.6628822106974,13.5799763720402,13.5965575397717,252997.862873588,0.0,1.0
2001-07-05,41.26,41.31,41.14,41.19,158700,13.6827796119751,13.6993607797065,13.6429848094197,13.6595659771511,478554.956353259,0.0,1.0
2001-07-06,41.05,41.23,41.05,41.23,75600,13.6131387075031,13.6728309113362,13.6131387075031,13.6728309113362,227969.468811004,0.0,1.0
2001-07-09,40.58,41.1,40.4,41.02,180800,13.4572757308277,13.6297198752345,13.3975835269945,13.6031900068642,545196.824881342,0.0,1.0
2001-07-10,40.05,40.53,40.02,40.5,214800,13.2815153528745,13.4406945630962,13.2715666522356,13.4307458624574,647722.776463013,0.0,1.0
2001-07-11,39.81,40.0,39.72,40.0,179200,13.2019257477636,13.2649341851431,13.1720796458471,13.2649341851431,540372.074218679,0.0,1.0
2001-07-12,40.09,40.1,39.68,39.73,186400,13.2947802870597,13.2980965206059,13.1588147116619,13.1753958793934,562083.452200675,0.0,1.0
2001-07-13,39.78,40.0,39.77,40.0,166800,13.1919770471248,13.2649341851431,13.1886608135785,13.2649341851431,502980.256583009,0.0,1.0
2001-07-16,39.61,39.92,39.6,39.83,182500,13.1356010768379,13.2384043167728,13.1322848432916,13.2085582148562,550323.122460429,0.0,1.0
2001-07-17,39.6,39.81,39.58,39.6,271700,13.1322848432916,13.2019257477636,13.1256523761991,13.1322848432916,819302.971904102,0.0,1.0
2001-07-18,39.98,40.05,39.5,39.58,244400,13.2583017180505,13.2815153528745,13.0991225078288,13.1256523761991,736980.663722348,0.0,1.0
2001-07-19,40.15,40.3,40.09,40.1,144700,13.3146776883374,13.3644211915316,13.2947802870597,13.2980965206059,436338.388054924,0.0,1.0
2001-07-20,39.67,40.15,39.59,40.15,283200,13.1554984781156,13.3146776883374,13.1289686097454,13.3146776883374,853980.867292019,0.0,1.0
2001-07-23,39.32,39.92,39.3,39.8,379500,13.0394303039956,13.2384043167728,13.0327978369031,13.1986095142174,1144370.54780128,0.0,1.0
2001-07-24,39.2,39.53,39.2,39.5,173700,12.9996355014402,13.1090712084676,12.9996355014402,13.0991225078288,523786.993815761,0.0,1.0
2001-07-25,38.98,39.2,38.28,39.2,302700,12.9266783634219,12.9996355014402,12.6945420151819,12.9996355014402,912782.515993269,0.0,1.0
2001-07-26,39.15,39.32,38.7,39.05,107500,12.9830543337088,13.0394303039956,12.8338238241259,12.9498919982459,324162.935147922,0.0,1.0
2001-07-27,39.28,39.4,39.0,39.15,130200,13.0261653698105,13.0659601723659,12.9333108305145,12.9830543337088,392614.085174508,0.0,1.0
2001-07-30,38.4,39.07,38.4,39.05,245300,12.7343368177374,12.9565244653385,12.7343368177374,12.9498919982459,739694.585970095,0.0,1.0
2001-07-31,38.55,38.9,38.55,38.6,114300,12.7840803209316,12.9001484950516,12.7840803209316,12.8006614886631,344668.125464258,0.0,1.0
2001-08-01,38.7,38.85,38.4,38.65,295400,12.8338238241259,12.8835673273202,12.7343368177374,12.8172426563945,890769.591094852,0.0,1.0
2001-08-02,38.9,38.94,38.6,38.85,305700,12.9001484950516,12.9134134292368,12.8006614886631,12.8835673273202,921828.923485771,0.0,1.0
2001-08-03,39.0,39.05,38.75,38.98,83700,12.9333108305145,12.9498919982459,12.8504049918574,12.9266783634219,252394.769040755,0.0,1.0
2001-08-06,39.38,39.4,39.0,39.2,201000,13.0593277052734,13.0659601723659,12.9333108305145,12.9996355014402,606109.30199751,0.0,1.0
2001-08-07,39.33,39.46,39.15,39.45,264700,13.0427465375419,13.0858575736436,12.9830543337088,13.0825413400974,798194.687754934,0.0,1.0
2001-08-08,39.37,39.49,39.2,39.33,652600,13.0560114717271,13.0958062742825,12.9996355014402,13.0427465375419,1967895.1765352,0.0,1.0
2001-08-09,39.3,39.5,39.0,39.45,266600,13.0327978369031,13.0991225078288,12.9333108305145,13.0825413400974,803924.079166847,0.0,1.0
2001-08-10,39.9,40.02,39.35,39.4,311400,13.2317718496802,13.2715666522356,13.0493790046345,13.0659601723659,939017.097721519,0.0,1.0
2001-08-13,40.01,40.1,39.9,39.95,211400,13.2682504186894,13.2980965206059,13.2317718496802,13.2483530174116,637470.181304844,0.0,1.0
2001-08-14,40.25,40.25,39.95,40.0,384700,13.3478400238002,13.3478400238002,13.2483530174116,13.2649341851431,1160050.98745494,0.0,1.0
2001-08-15,40.68,40.8,40.2,40.2,368600,13.4904380662905,13.5302328688459,13.3312588560688,13.3312588560688,1111501.93391186,0.0,1.0
2001-08-16,40.66,40.7,40.3,40.68,225200,13.4838055991979,13.4970705333831,13.3644211915316,13.4904380662905,679083.655770348,0.0,1.0
2001-08-17,41.15,41.15,40.6,40.66,360800,13.6463010429659,13.6463010429659,13.4639081979202,13.4838055991979,1087981.27443136,0.0,1.0
2001-08-20,40.63,41.1,40.61,41.1,229500,13.4738568985591,13.6297198752345,13.4672244314665,13.6297198752345,692050.173176262,0.0,1.0
2001-08-21,40.82,41.1,40.6,40.63,409400,13.5368653359385,13.6297198752345,13.4639081979202,13.4738568985591,1234533.07580986,0.0,1.0
2001-08-22,40.48,40.98,40.2,40.82,742800,13.4241133953648,13.5899250726791,13.3312588560688,13.5368653359385,2239890.49514304,0.0,1.0
2001-08-23,40.75,40.92,40.5,40.5,506000,13.5136517011145,13.5700276714014,13.4307458624574,13.4307458624574,1525827.39706836,0.0,1.0
2001-08-24,40.5,40.8,40.31,40.8,147300,13.4307458624574,13.5302328688459,13.3677374250779,13.5302328688459,444178.607881757,0.0,1.0
2001-08-27,40.56,40.85,40.2,40.45,145700,13.4506432637351,13.5468140365774,13.3312588560688,13.4141646947259,439353.857219091,0.0,1.0
2001-08-28,40.51,40.75,40.4,40.63,228700,13.4340620960037,13.5136517011145,13.3975835269945,13.4738568985591,689637.797844927,0.0,1.0
2001-08-29,40.18,40.4,39.96,40.38,277700,13.3246263889762,13.3975835269945,13.2516692509579,13.3909510599019,837395.786889101,0.0,1.0
2001-08-30,39.6,40.09,39.5,40.09,249800,13.1322848432916,13.2947802870597,13.0991225078288,13.2947802870597,753264.19720885,0.0,1.0
2001-08-31,39.4,40.0,39.4,39.7,160200,13.0659601723659,13.2649341851431,13.0659601723659,13.1654471787545,483078.16009951,0.0,1.0
2001-09-04,39.2,39.55,38.88,39.4,186000,12.9996355014402,13.1157036755602,12.8935160279591,13.0659601723659,560877.264535011,0.0,1.0
2001-09-05,39.02,39.3,38.83,39.1,188800,12.9399432976071,13.0327978369031,12.8769348602276,12.9664731659774,569320.578194676,0.0,1.0
2001-09-06,38.47,38.97,38.26,38.97,435800,12.7575504525614,12.9233621298756,12.6879095480894,12.9233621298756,1314141.46174385,0.0,1.0
2001-09-07,38.18,38.55,38.18,38.48,189700,12.6613796797191,12.7840803209316,12.6613796797191,12.7608666861076,572034.500442426,0.0,1.0
2001-09-10,37.95,38.18,37.9,38.18,162300,12.5851063081545,12.6613796797191,12.5685251404231,12.6613796797191,489410.645344259,0.0,1.0
2001-09-17,36.2,38.9,36.2,38.1,1154600,12.0047654375545,12.9001484950516,12.0047654375545,12.6348498113488,3481660.6969469,0.0,1.0
2001-09-18,37.17,37.46,36.5,36.5,795800,12.3264400915442,12.4226108643865,12.1042524439431,12.1042524439431,2399710.36084388,0.0,1.0
2001-09-19,37.35,37.75,36.7,37.75,914700,12.3861322953773,12.5187816372288,12.1705771148688,12.5187816372288,2758249.64446331,0.0,1.0
2001-09-20,36.66,37.5,36.62,37.5,583000,12.1573121806836,12.4358757985716,12.1440472464985,12.4358757985716,1758018.5227092,0.0,1.0
2001-09-21,36.35,37.09,26.55,37.09,341900,12.0545089407488,12.2999102231739,8.80460006538872,12.2999102231739,1030988.9072286,0.0,1.0
2001-09-24,37.04,37.9,36.9,37.9,452800,12.2833290554425,12.5685251404231,12.2369017857945,12.5685251404231,1365404.43753469,0.0,1.0
2001-09-25,37.22,37.55,37.1,37.15,582000,12.3430212592756,12.4524569663031,12.3032264567202,12.3198076244516,1755003.05354504,0.0,1.0
2001-09-26,36.69,37.25,36.65,37.25,735600,12.3596024270071,12.5482472173893,12.3461277991226,12.5482472173893,2183659.56019958,0.58,1.0
2001-09-27,37.19,37.4,36.71,36.75,455600,12.5280352755626,12.598777071956,12.3663397409493,12.3798143688337,1352467.77545804,0.0,1.0
2001-09-28,38.13,38.2,37.1,37.19,480800,12.8446890308471,12.8682696296449,12.4977173628226,12.5280352755626,1427275.03608477,0.0,1.0
2001-10-01,37.98,38.13,37.7,38.13,337500,12.7941591762804,12.8446890308471,12.6998367810893,12.8446890308471,1001882.95482241,0.0,1.0
2001-10-02,37.85,38.04,37.5,37.95,320700,12.750366635656,12.8143711181071,12.6324636416671,12.7840532053671,952011.447737909,0.0,1.0
2001-10-03,36.37,37.5,36.25,37.5,385600,12.2518054039315,12.6324636416671,12.2113815202782,12.6324636416671,1144669.82927265,0.0,1.0
2001-10-04,37.05,37.39,36.68,37.39,880400,12.4808740779671,12.5954084149848,12.3562337700359,12.5954084149848,2613504.4545945,0.0,1.0
2001-10-05,36.41,37.14,35.9,37.14,440800,12.2652800318159,12.5111919907071,12.0934785262893,12.5111919907071,1308533.35255027,0.0,1.0
2001-10-08,36.25,36.7,36.1,36.7,715500,12.2113815202782,12.3629710839782,12.1608516657115,12.3629710839782,2123991.86422349,0.0,1.0
2001-10-09,37.28,37.3,35.5,37.3,509600,12.5583531883026,12.5650905022448,11.9587322474448,12.5650905022448,1512769.04822962,0.0,1.0
2001-10-10,37.66,37.84,36.95,37.03,345000,12.6863621532048,12.7469979786849,12.447187508256,12.4741367640248,1024147.02048513,0.0,1.0
2001-10-11,37.9,38.0,37.6,37.6,203400,12.7672099205115,12.8008964902226,12.6661502113782,12.6661502113782,603801.46077297,0.0,1.0
2001-10-12,37.95,38.3,37.7,38.0,265400,12.7840532053671,12.901956199356,12.6998367810893,12.8008964902226,787851.070251454,0.0,1.0
2001-10-15,37.9,38.15,37.7,37.9,211300,12.7672099205115,12.8514263447893,12.6998367810893,12.7672099205115,627252.943271035,0.0,1.0
2001-10-16,37.65,37.9,37.63,37.9,320800,12.6829934962337,12.7672099205115,12.6762561822915,12.7672099205115,952308.301946751,0.0,1.0
2001-10-17,37.5,37.92,37.3,37.75,345400,12.6324636416671,12.7739472344537,12.5650905022448,12.7166800659448,1025334.43732047,0.0,1.0
2001-10-18,36.82,37.42,36.65,37.4,203800,12.4033949676315,12.6055143858982,12.3461277991226,12.598777071956,604988.877608315,0.0,1.0
2001-10-19,36.29,36.73,36.15,36.65,319200,12.2248561481626,12.3730770548915,12.1776949505671,12.3461277991226,947558.634605369,0.0,1.0
2001-10-22,35.8,36.54,34.94,36.54,495600,12.0597919565782,12.3090725724404,11.7700874570626,12.3090725724404,1471209.45899254,0.0,1.0
2001-10-23,35.0,36.0,35.0,35.6,916300,11.7902993988893,12.1271650960004,11.7902993988893,11.9924188171559,2720075.11556672,0.0,1.0
2001-10-24,34.33,35.0,34.0,35.0,1229200,11.5645993818248,11.7902993988893,11.4534337017781,11.7902993988893,3648931.93501541,0.0,1.0
2001-10-25,34.66,35.0,34.33,34.33,496200,11.6757650618715,11.7902993988893,11.5645993818248,11.5645993818248,1472990.58424556,0.0,1.0
2001-10-26,34.99,35.1,34.59,34.9,704500,11.7869307419182,11.8239859686004,11.6521844630737,11.7566128291782,2091337.9012515,0.0,1.0
2001-10-29,35.17,35.23,34.83,34.9,265700,11.8475665673982,11.8677785092248,11.7330322303804,11.7566128291782,788741.632877961,0.0,1.0
2001-10-30,35.08,35.35,35.0,35.35,293100,11.8172486546582,11.9082023928782,11.7902993988893,11.9082023928782,870079.686099098,0.0,1.0
2001-10-31,35.35,35.45,35.05,35.08,147800,11.9082023928782,11.9418889625893,11.8071426837448,11.8172486546582,438750.520660003,0.0,1.0
2001-11-01,35.73,35.9,35.25,35.35,349000,12.0362113577804,12.0934785262893,11.874515823167,11.9082023928782,1036021.18883857,0.0,1.0
2001-11-02,35.72,35.87,35.46,35.7,236100,12.0328427008093,12.0833725553759,11.9452576195604,12.0261053868671,700872.787062427,0.0,1.0
2001-11-05,35.68,35.91,35.35,35.67,226800,12.0193680729248,12.0968471832604,11.9082023928782,12.0159994159537,673265.345640658,0.0,1.0
2001-11-06,36.05,36.1,35.6,35.78,225100,12.1440083808559,12.1608516657115,11.9924188171559,12.0530546426359,668218.824090442,0.0,1.0
2001-11-07,35.97,36.2,35.93,36.2,300400,12.1170591250871,12.1945382354226,12.1035844972026,12.1945382354226,891750.043344146,0.0,1.0
2001-11-08,35.99,36.15,35.78,36.0,152300,12.1237964390293,12.1776949505671,12.0530546426359,12.1271650960004,452108.960057635,0.0,1.0
2001-11-09,35.94,36.1,35.5,36.1,215300,12.1069531541737,12.1608516657115,11.9587322474448,12.1608516657115,639127.111624486,0.0,1.0
2001-11-12,35.95,36.05,35.54,35.9,165300,12.1103218111448,12.1440083808559,11.9722068753293,12.0934785262893,490700.007206352,0.0,1.0
2001-11-13,36.37,36.66,35.9,35.95,345800,12.2518054039315,12.3494964560937,12.0934785262893,12.1103218111448,1026521.85415582,0.0,1.0
2001-11-14,36.51,36.7,36.3,36.57,374300,12.2989666015271,12.3629710839782,12.2282248051337,12.3191785433537,1111125.30367415,0.0,1.0
2001-11-15,36.87,36.97,36.5,36.59,489000,12.4202382524871,12.4539248221982,12.2955979445559,12.3259158572959,1451617.08120935,0.0,1.0
2001-11-16,37.05,37.14,36.63,36.67,225000,12.4808740779671,12.5111919907071,12.3393904851804,12.3528651130648,667921.969881601,0.0,1.0
2001-11-19,37.21,37.21,36.65,37.15,164900,12.5347725895048,12.5347725895048,12.3461277991226,12.5145606476782,489512.590371008,0.0,1.0
2001-11-20,36.85,37.25,36.66,37.25,178300,12.4135009385448,12.5482472173893,12.3494964560937,12.5482472173893,529291.054355068,0.0,1.0
2001-11-21,37.12,37.4,36.69,37.4,114800,12.5044546767648,12.598777071956,12.3596024270071,12.598777071956,340788.631744037,0.0,1.0
2001-11-23,37.15,37.15,37.01,37.15,41700,12.5145606476782,12.5145606476782,12.4673994500826,12.5145606476782,123788.205084724,0.0,1.0
2001-11-26,37.03,37.3,37.01,37.25,154800,12.4741367640248,12.5650905022448,12.4673994500826,12.5482472173893,459530.315278545,0.0,1.0
2001-11-27,37.18,37.38,36.9,37.13,149700,12.5246666185915,12.5920397580137,12.4303442234004,12.507823333736,444390.750627894,0.0,1.0
2001-11-28,37.12,37.27,36.94,37.27,276800,12.5044546767648,12.5549845313315,12.4438188512848,12.5549845313315,821692.450058793,0.0,1.0
2001-11-29,37.2,37.2,36.82,37.05,275800,12.5314039325337,12.5314039325337,12.4033949676315,12.4808740779671,818723.90797043,0.0,1.0
2001-11-30,37.2,37.3,36.85,37.3,197600,12.5314039325337,12.5650905022448,12.4135009385448,12.5650905022448,586583.916660467,0.0,1.0
2001-12-03,37.0,37.19,36.9,37.19,159400,12.4640307931115,12.5280352755626,12.4303442234004,12.5280352755626,473185.608885012,0.0,1.0
2001-12-04,37.6,37.7,37.1,37.1,116700,12.6661502113782,12.6998367810893,12.4977173628226,12.4977173628226,346428.861711924,0.0,1.0
2001-12-05,38.15,38.55,37.72,37.9,247500,12.8514263447893,12.9861726236337,12.7065740950315,12.7672099205115,734714.166869763,0.0,1.0
2001-12-06,38.1,38.35,38.05,38.35,211200,12.8345830599337,12.9187994842115,12.8177397750782,12.9187994842115,626956.0890622,0.0,1.0
2001-12-07,38.41,38.54,38.1,38.54,85700,12.9390114260382,12.9828039666626,12.8345830599337,12.9828039666626,254404.056972682,0.0,1.0
2001-12-10,37.75,38.38,37.6,38.38,173400,12.7166800659448,12.9289054551249,12.6661502113782,12.9289054551249,514745.198122091,0.0,1.0
2001-12-11,37.75,37.85,37.68,37.7,319600,12.7166800659448,12.750366635656,12.6930994671471,12.6998367810893,948746.051440716,0.0,1.0
2001-12-12,37.65,37.85,37.45,37.8,281600,12.6829934962337,12.750366635656,12.6156203568115,12.7335233508004,835941.452082934,0.0,1.0
2001-12-13,37.17,37.66,37.16,37.66,225800,12.5212979616204,12.6863621532048,12.5179293046493,12.6863621532048,670296.803552293,0.0,1.0
2001-12-14,37.4,37.47,37.16,37.16,366600,12.598777071956,12.6223576707537,12.5179293046493,12.5179293046493,1088267.52959376,0.0,1.0
2001-12-17,37.69,37.69,37.3,37.38,288500,12.6964681241182,12.6964681241182,12.5650905022448,12.5920397580137,856424.392492632,0.0,1.0
2001-12-18,37.72,38.0,37.64,37.9,147800,12.7065740950315,12.8008964902226,12.6796248392626,12.7672099205115,438750.520660005,0.0,1.0
2001-12-19,37.76,37.8,37.6,37.8,345100,12.720048722916,12.7335233508004,12.6661502113782,12.7335233508004,1024443.87469396,0.0,1.0
2001-12-20,37.75,37.83,37.69,37.75,233900,12.7166800659448,12.7436293217137,12.6964681241182,12.7166800659448,694341.994468034,0.0,1.0
2001-12-21,37.93,38.0,37.66,37.85,221300,12.7773158914249,12.8008964902226,12.6863621532048,12.750366635656,656938.364154659,0.0,1.0
2001-12-24,38.32,38.5,38.0,38.0,73700,12.9086935132982,12.9693293387782,12.8008964902226,12.8008964902226,218781.551912329,0.0,1.0
2001-12-26,38.1,38.15,37.7,37.75,292000,13.0299651642582,13.0470648560748,12.8931676297253,12.9102673215419,853816.557431553,0.58,1.0
2001-12-27,37.99,38.5,37.99,38.2,126600,12.9923458422616,13.1667626987911,12.9923458422616,13.0641645478914,370182.110174093,0.0,1.0
2001-12-28,38.2,38.35,37.95,37.99,195600,13.0641645478914,13.1154636233413,12.9786660888084,12.9923458422616,571940.132306891,0.0,1.0
2001-12-31,38.0,38.35,37.82,38.25,168200,12.995765780625,13.1154636233413,12.9342068900852,13.081264239708,491821.729315024,0.0,1.0
2002-01-02,38.25,38.37,37.36,38.15,308200,13.081264239708,13.1223035000679,12.7768897253723,13.0470648560748,901185.832193169,0.0,1.0
2002-01-03,38.38,38.77,38.13,38.77,147200,13.1257234384312,13.2591010346008,13.0402249793482,13.2591010346008,430417.113883304,0.0,1.0
2002-01-04,38.49,38.57,38.25,38.57,170800,13.1633427604278,13.1907022673343,13.081264239708,13.1907022673343,499424.205511332,0.0,1.0
2002-01-07,38.7,38.76,38.55,38.55,155000,13.2351614660575,13.2556810962375,13.1838623906077,13.1838623906077,453224.54247223,0.0,1.0
2002-01-08,38.96,39.0,38.75,38.75,313700,13.3240798635039,13.3377596169572,13.2522611578741,13.2522611578741,917267.993377667,0.0,1.0
2002-01-09,38.91,39.05,38.85,38.98,189300,13.3069801716873,13.3548593087738,13.2864605415074,13.3309197402306,553518.747677374,0.0,1.0
2002-01-10,38.9,39.0,38.86,38.93,121100,13.303560233324,13.3377596169572,13.2898804798707,13.3138200484139,354099.948989592,0.0,1.0
2002-01-11,38.35,38.97,38.35,38.97,593700,13.1154636233413,13.3274998018672,13.1154636233413,13.3274998018672,1735996.19913394,0.0,1.0
2002-01-14,38.35,38.35,37.88,38.32,1383000,13.1154636233413,13.1154636233413,12.9547265202651,13.1052038082513,4043932.53057478,0.0,1.0
2002-01-15,37.97,38.5,37.95,38.3,392000,12.985505965535,13.1667626987911,12.9786660888084,13.0983639315246,1146219.4880588,0.0,1.0
2002-01-16,37.85,38.0,37.7,37.82,311600,12.9444667051751,12.995765780625,12.8931676297253,12.9342068900852,911127.531834496,0.0,1.0
2002-01-17,37.7,38.08,37.49,38.0,338400,12.8931676297253,13.0231252875315,12.8213489240955,12.995765780625,989491.517242595,0.0,1.0
2002-01-18,37.42,37.83,37.33,37.83,157600,12.7974093555523,12.9376268284485,12.7666299102824,12.9376268284485,460827.018668536,0.0,1.0
2002-01-22,37.37,37.59,37.37,37.5,162500,12.7803096637357,12.8555483077288,12.7803096637357,12.8247688624589,475154.762269271,0.0,1.0
2002-01-23,37.5,37.77,37.25,37.77,328700,12.8247688624589,12.9171071982686,12.7392704033758,12.9171071982686,961128.432971749,0.0,1.0
2002-01-24,36.68,37.35,36.54,37.35,796800,12.5443339166664,12.773469787009,12.4964547795799,12.773469787009,2329866.55123789,0.0,1.0
2002-01-25,36.8,36.84,36.58,36.69,283800,12.5853731770263,12.5990529304796,12.5101345330332,12.5477538550297,829839.517120119,0.0,1.0
2002-01-28,36.72,36.8,36.61,36.8,308800,12.5580136701197,12.5853731770263,12.5203943481232,12.5853731770263,902940.249776931,0.0,1.0
2002-01-29,36.55,36.75,36.51,36.75,227200,12.4998747179432,12.5682734852097,12.4861949644899,12.5682734852097,664339.458385101,0.0,1.0
2002-01-30,36.75,36.85,36.52,36.6,328800,12.5682734852097,12.6024728688429,12.4896149028533,12.5169744097598,961420.835902378,0.0,1.0
2002-01-31,36.64,36.85,36.5,36.85,437900,12.5306541632131,12.6024728688429,12.4827750261266,12.6024728688429,1280432.43321671,0.0,1.0
2002-02-01,36.84,37.0,36.7,37.0,226300,12.5990529304796,12.6537719442927,12.5511737933931,12.6537719442927,661707.832009453,0.0,1.0
2002-02-04,37.08,37.2,36.82,36.92,266700,12.6811314511993,12.7221707115592,12.5922130537529,12.6264124373862,779838.615982862,0.0,1.0
2002-02-05,36.93,37.25,36.92,37.18,274600,12.6298323757495,12.7392704033758,12.6264124373862,12.7153308348325,802938.447502412,0.0,1.0
2002-02-06,36.7,37.05,36.66,37.05,174800,12.5511737933931,12.6708716361093,12.5374940399398,12.6708716361093,511120.322736422,0.0,1.0
2002-02-07,36.37,36.83,36.35,36.67,116100,12.4383158274034,12.5956329921163,12.4314759506768,12.5409139783031,339479.802458231,0.0,1.0
2002-02-08,35.98,36.6,35.7,36.3,660000,12.3049382312339,12.5169744097598,12.2091799570608,12.4143762588602,1929859.34213981,0.0,1.0
2002-02-11,36.4,36.56,36.1,36.13,572100,12.4485756424934,12.5032946563066,12.3459774915937,12.3562373066837,1672837.16611846,0.0,1.0
2002-02-12,36.2,36.47,36.15,36.47,343100,12.3801768752269,12.4725152110366,12.3630771834103,12.4725152110366,1003234.45498208,0.0,1.0
2002-02-13,36.31,36.33,36.08,36.1,188100,12.4177961972235,12.4246360739501,12.3391376148671,12.3459774915937,550009.912509846,0.0,1.0
2002-02-14,36.9,36.95,36.35,36.4,549500,12.6195725606595,12.6366722524761,12.4314759506768,12.4485756424934,1606754.10379671,0.0,1.0
2002-02-15,37.3,37.35,36.87,37.35,1097800,12.7563700951924,12.773469787009,12.6093127455695,12.773469787009,3209999.37242589,0.0,1.0
2002-02-19,37.18,37.67,37.16,37.35,182300,12.7153308348325,12.8829078146353,12.7084909581059,12.773469787009,533050.542533468,0.0,1.0
2002-02-20,37.15,37.44,37.1,37.44,196900,12.7050710197426,12.8042492322789,12.687971327926,12.8042492322789,575741.370405043,0.0,1.0
2002-02-21,36.96,37.27,36.93,36.93,156200,12.6400921908394,12.7461102801024,12.6298323757495,12.6298323757495,456733.377639757,0.0,1.0
2002-02-22,37.39,37.39,36.9,36.95,112200,12.7871495404623,12.7871495404623,12.6195725606595,12.6366722524761,328076.088163768,0.0,1.0
2002-02-25,37.39,37.64,37.22,37.4,205200,12.7871495404623,12.8726479995454,12.7290105882858,12.7905694788256,600010.813647106,0.0,1.0
2002-02-26,37.99,38.02,37.49,37.53,210500,12.9923458422616,13.0026056573516,12.8213489240955,12.8350286775488,615508.168970352,0.0,1.0
2002-02-27,37.65,37.95,37.5,37.95,133500,12.8760679379087,12.9786660888084,12.8247688624589,12.9786660888084,390357.912387371,0.0,1.0
2002-02-28,37.67,37.78,37.58,37.65,226500,12.8829078146353,12.9205271366319,12.8521283693654,12.8760679379087,662292.63787071,0.0,1.0
2002-03-01,38.2,38.2,37.7,37.75,341300,13.0641645478914,13.0641645478914,12.8931676297253,12.9102673215419,997971.202230787,0.0,1.0
2002-03-04,38.92,38.93,38.22,38.3,361600,13.3104001100506,13.3138200484139,13.0710044246181,13.0983639315246,1057328.99714812,0.0,1.0
2002-03-05,39.35,39.52,38.75,38.78,364900,13.4574574596735,13.51559641185,13.2522611578741,13.2625209729641,1066978.29385881,0.0,1.0
2002-03-06,39.71,39.91,39.13,39.4,1040000,13.5805752407531,13.6489740080195,13.3822188156804,13.4745571514901,3040990.47852334,0.0,1.0
2002-03-07,39.76,39.94,39.64,39.71,154500,13.5976749325697,13.6592338231095,13.5566356722098,13.5805752407531,451762.527819093,0.0,1.0
2002-03-08,39.82,39.95,39.75,39.9,281500,13.6181945627496,13.6626537614728,13.5942549942064,13.6455540696562,823114.249715695,0.0,1.0
2002-03-11,39.25,39.8,39.19,39.8,409900,13.4232580760403,13.611354686023,13.4027384458603,13.611354686023,1198559.61264107,0.0,1.0
2002-03-12,39.26,39.35,39.18,39.35,246000,13.4266780144036,13.4574574596735,13.399318507497,13.4574574596735,719311.209343021,0.0,1.0
2002-03-13,39.2,39.31,39.1,39.2,335000,13.4061583842237,13.4437777062202,13.3719590005904,13.4061583842237,979549.817601266,0.0,1.0
2002-03-14,39.35,39.47,39.16,39.47,305400,13.4574574596735,13.4984967200334,13.3924786307704,13.4984967200334,892998.550135604,0.0,1.0
2002-03-15,39.0,39.2,38.95,39.2,429300,13.3377596169572,13.4061583842237,13.3206599251406,13.4061583842237,1255285.78118276,0.0,1.0
2002-03-18,39.2,39.62,38.91,39.0,581000,13.4061583842237,13.5497957954832,13.3069801716873,13.3377596169572,1698861.02694428,0.0,1.0
2002-03-19,39.43,39.54,39.21,39.21,129400,13.4848169665801,13.5224362885766,13.409578322587,13.409578322587,378369.392231653,0.0,1.0
2002-03-20,39.5,39.6,39.3,39.43,414700,13.5087565351233,13.5429559187565,13.4403577678569,13.4848169665801,1212594.95331118,0.0,1.0
2002-03-21,39.58,39.65,39.4,39.65,161700,13.5361160420299,13.5600556105732,13.4745571514901,13.5600556105732,472815.538824254,0.0,1.0
2002-03-22,39.4,39.58,39.4,39.53,229100,13.4745571514901,13.5361160420299,13.4745571514901,13.5190163502133,669895.114067017,0.0,1.0
2002-03-25,39.48,39.55,39.25,39.45,395100,13.5019166583967,13.5258562269399,13.4232580760403,13.4916568433067,1155283.97890824,0.0,1.0
2002-03-26,39.6,39.67,39.0,39.0,363300,13.7413123438292,13.7656025424168,13.53311064165,13.53311064165,1046965.5037323,0.58,1.0
2002-03-27,39.6,39.6,39.44,39.6,163300,13.7413123438292,13.7413123438292,13.6857918899148,13.7413123438292,470601.339827923,0.0,1.0
2002-03-28,39.45,39.73,39.45,39.6,325100,13.6892619182844,13.7864227126347,13.6892619182844,13.7413123438292,936879.948426563,0.0,1.0
2002-04-01,39.61,39.74,39.46,39.74,138500,13.7447823721989,13.7898927410044,13.6927319466541,13.7898927410044,399132.183503779,0.0,1.0
2002-04-02,39.46,39.5,39.35,39.5,245200,13.6927319466541,13.7066120601327,13.6545616345879,13.7066120601327,706622.464946762,0.0,1.0
2002-04-03,39.19,39.48,39.14,39.48,164200,13.5990411806734,13.6996720033934,13.5816910388252,13.6996720033934,473194.978565493,0.0,1.0
2002-04-04,39.34,39.4,39.0,39.2,203900,13.6510916062182,13.6719117764362,13.53311064165,13.6025112090431,587603.265100511,0.0,1.0
2002-04-05,39.54,39.59,39.48,39.59,227500,13.7204921736113,13.7378423154596,13.6996720033934,13.7378423154596,655614.236441227,0.0,1.0
2002-04-08,39.73,40.1,39.55,39.56,290100,13.7864227126347,13.9148137623119,13.723962201981,13.7274322303506,836016.219743298,0.0,1.0
2002-04-09,40.47,40.5,39.75,39.75,279600,14.0432048119891,14.0536148970981,13.7933627693741,13.7933627693741,805757.101138317,0.0,1.0
2002-04-10,40.9,41.48,40.65,40.7,372600,14.1924160318842,14.3936776773242,14.1056653226429,14.1230154644912,1073766.43735385,0.0,1.0
2002-04-11,40.9,40.95,40.62,40.9,244400,14.1924160318842,14.2097661737325,14.0952552375339,14.1924160318842,704317.008291148,0.0,1.0
2002-04-12,41.55,41.55,40.8,40.8,285300,14.4179678759117,14.4179678759117,14.1577157481877,14.1577157481877,822183.479809592,0.0,1.0
2002-04-15,41.03,41.4,41.01,41.4,161400,14.2375264006897,14.3659174503669,14.2305863439504,14.3659174503669,465125.880270832,0.0,1.0
2002-04-16,40.1,41.19,39.98,41.18,245600,13.9148137623119,14.2930468546042,13.8731734218761,14.2895768262346,707775.193274574,0.0,1.0
2002-04-17,39.45,40.27,39.18,40.25,305100,13.6892619182844,13.9738042445961,13.5955711523038,13.9668641878567,879243.532036125,0.0,1.0
2002-04-18,39.35,39.9,39.2,39.32,383200,13.6545616345879,13.8454131949189,13.6025112090431,13.6441515494789,1104313.73804078,0.0,1.0
2002-04-19,38.9,39.7,38.78,39.7,237600,13.4984103579535,13.7760126275258,13.4567700175176,13.7760126275258,684720.626718395,0.0,1.0
2002-04-22,38.65,38.98,38.65,38.9,491400,13.4116596487121,13.5261705849107,13.4116596487121,13.4984103579535,1416126.75071305,0.0,1.0
2002-04-23,37.88,38.66,37.7,38.65,586100,13.1444674642488,13.4151296770818,13.082006953595,13.4116596487121,1689035.18232177,0.0,1.0
2002-04-24,38.73,38.83,38.0,38.0,234000,13.4394198756694,13.4741201593659,13.1861078046846,13.1861078046846,674346.071768116,0.0,1.0
2002-04-25,38.94,39.0,38.73,38.8,187200,13.5122904714321,13.53311064165,13.4394198756694,13.4637100742569,539476.857414494,0.0,1.0
2002-04-26,38.37,39.0,38.35,39.0,311200,13.3144988543618,13.53311064165,13.3075587976225,13.53311064165,896822.639035208,0.0,1.0
2002-04-29,38.38,38.44,38.05,38.4,125700,13.3179688827315,13.3387890529494,13.2034579465329,13.3249089394708,362244.877013899,0.0,1.0
2002-04-30,38.98,39.23,38.44,38.5,497500,13.5261705849107,13.6129212941521,13.3387890529494,13.3596092231673,1433705.85771213,0.0,1.0
2002-05-01,39.1,39.19,38.95,39.15,468700,13.5678109253466,13.5990411806734,13.5157604998017,13.5851610671948,1350709.4181099,0.0,1.0
2002-05-02,39.76,39.87,39.11,39.2,127400,13.7968327977437,13.8350031098099,13.5712809537162,13.6025112090431,367143.972407087,0.0,1.0
2002-05-03,40.1,40.23,39.64,39.77,221600,13.9148137623119,13.9599241311174,13.7551924573079,13.8003028261134,638611.493606048,0.0,1.0
2002-05-06,39.67,40.1,39.67,40.1,115800,13.7656025424168,13.9148137623119,13.7656025424168,13.9148137623119,333714.850900633,0.0,1.0
2002-05-07,39.75,39.94,39.38,39.9,261500,13.7933627693741,13.8592933083975,13.6649717196969,13.8454131949189,753596.144304967,0.0,1.0
2002-05-08,39.45,39.88,38.98,39.85,236600,13.6892619182844,13.8384731381796,13.5261705849107,13.8280630530706,681838.805898877,0.0,1.0
2002-05-09,39.1,39.6,39.1,39.3,238400,13.5678109253466,13.7413123438292,13.5678109253466,13.6372114927396,687026.083374012,0.0,1.0
2002-05-10,39.12,39.35,38.95,39.35,244700,13.5747509820859,13.6545616345879,13.5157604998017,13.6545616345879,705181.554537,0.0,1.0
2002-05-13,39.5,39.52,39.05,39.12,152400,13.7066120601327,13.713552116872,13.5504607834983,13.5747509820859,439189.492895133,0.0,1.0
2002-05-14,39.74,39.74,39.16,39.6,196300,13.7898927410044,13.7898927410044,13.5886310955645,13.7413123438292,565701.426872143,0.0,1.0
2002-05-15,40.0,40.09,39.7,39.74,130300,13.8801134786154,13.9113437339423,13.7760126275258,13.7898927410044,375501.2527837,0.0,1.0
2002-05-16,40.0,40.04,39.53,40.0,150500,13.8801134786154,13.893993592094,13.7170221452417,13.8801134786154,433714.033338042,0.0,1.0
2002-05-17,40.45,40.45,39.97,40.0,297800,14.0362647552498,14.0362647552498,13.8697033935064,13.8801134786154,858206.240053615,0.0,1.0
2002-05-20,40.26,40.45,40.15,40.45,325600,13.9703342162264,14.0362647552498,13.9321639041602,14.0362647552498,938320.858836321,0.0,1.0
2002-05-21,40.35,40.4,39.89,40.32,466200,14.0015644715533,14.0189146134016,13.8419431665492,13.9911543864443,1343504.86606109,0.0,1.0
2002-05-22,40.32,40.39,40.15,40.36,400000,13.9911543864443,14.0154445850319,13.9321639041602,14.0050344999229,1152728.32780875,0.0,1.0
2002-05-23,40.68,40.85,40.2,40.32,338000,14.1160754077519,14.175065890036,13.9495140460085,13.9911543864443,974055.43699839,0.0,1.0
2002-05-24,40.91,40.98,40.63,40.75,108200,14.1958860602539,14.2201762588415,14.0987252659036,14.1403656063394,311813.012672266,0.0,1.0
2002-05-28,41.08,41.1,40.79,40.99,237900,14.254876542538,14.2618165992773,14.1542457198181,14.2236462872111,685585.172964254,0.0,1.0
2002-05-29,41.11,41.25,40.8,40.9,507600,14.265286627647,14.3138670248221,14.1577157481877,14.1924160318842,1462812.2479893,0.0,1.0
2002-05-30,40.93,41.19,40.84,41.11,408200,14.2028261169932,14.2930468546042,14.1715958616663,14.265286627647,1176359.25852883,0.0,1.0
2002-05-31,41.0,41.35,40.94,41.0,319700,14.2271163155808,14.3485673085187,14.2062961453629,14.2271163155808,921318.116001141,0.0,1.0
2002-06-03,41.02,41.3,40.97,41.1,142000,14.2340563723201,14.3312171666704,14.2167062304718,14.2618165992773,409218.556372105,0.0,1.0
2002-06-04,41.26,41.32,41.0,41.03,124800,14.3173370531918,14.3381572234097,14.2271163155808,14.2375264006897,359651.238276329,0.0,1.0
2002-06-05,40.95,41.26,40.86,41.26,217700,14.2097661737325,14.3173370531918,14.1785359184056,14.3173370531918,627372.392409912,0.0,1.0
2002-06-06,40.73,41.0,40.6,40.9,130000,14.1334255496001,14.2271163155808,14.0883151807946,14.1924160318842,374636.706537844,0.0,1.0
2002-06-07,40.5,40.76,40.06,40.72,237900,14.0536148970981,14.1438356347091,13.9009336488333,14.1299555212305,685585.172964253,0.0,1.0
2002-06-10,40.68,40.81,40.57,40.57,57800,14.1160754077519,14.1611857765574,14.0779050956857,14.0779050956857,166569.243368364,0.0,1.0
2002-06-11,40.7,41.1,40.5,40.75,202700,14.1230154644912,14.2618165992773,14.0536148970981,14.1403656063394,584145.080117082,0.0,1.0
2002-06-12,40.73,41.0,40.56,40.85,148400,14.1334255496001,14.2271163155808,14.074435067316,14.175065890036,427662.209617047,0.0,1.0
2002-06-13,40.82,40.96,40.76,40.8,161800,14.164655804927,14.2132362021022,14.1438356347091,14.1577157481877,466278.608598639,0.0,1.0
2002-06-14,40.75,40.85,40.65,40.85,145000,14.1403656063394,14.175065890036,14.1056653226429,14.175065890036,417864.018830672,0.0,1.0
2002-06-17,40.6,40.8,40.45,40.75,400900,14.0883151807946,14.1577157481877,14.0362647552498,14.1403656063394,1155321.96654632,0.0,1.0
2002-06-18,40.4,40.97,40.39,40.65,258400,14.0189146134016,14.2167062304718,14.0154445850319,14.1056653226429,744662.499764449,0.0,1.0
2002-06-19,40.08,40.87,39.85,40.4,359300,13.9078737055726,14.1820059467753,13.8280630530706,14.0189146134016,1035438.22045421,0.0,1.0
2002-06-20,40.37,40.51,40.07,40.1,210500,14.0085045282926,14.0570849254677,13.904403677203,13.9148137623119,606623.282509353,0.0,1.0
2002-06-21,40.8,40.95,40.44,40.55,294200,14.1577157481877,14.2097661737325,14.0327947268802,14.0709650389464,847831.685103335,0.0,1.0
2002-06-24,40.85,41.1,40.8,40.81,254600,14.175065890036,14.2618165992773,14.1577157481877,14.1611857765574,733711.580650267,0.0,1.0
2002-06-25,41.0,41.0,40.88,40.95,503100,14.2271163155808,14.2271163155808,14.1854759751449,14.2097661737325,1449844.05430145,0.0,1.0
2002-06-26,40.02,40.75,39.7,40.45,322500,14.0987252659036,14.3558984154316,13.9859918304941,14.2502108197351,915433.825156732,0.61,1.0
2002-06-27,40.2,40.3,39.55,40.0,333000,14.1621378233214,14.1973670218869,13.9331480326458,14.0916794261905,945238.647371141,0.0,1.0
2002-06-28,39.95,40.2,39.8,40.1,605800,14.0740648269078,14.1621378233214,14.0212210290595,14.126908624756,1719596.31404635,0.0,1.0
2002-07-01,39.87,40.0,39.45,39.95,264000,14.0458814680554,14.0916794261905,13.8979188340804,14.0740648269078,749378.387105045,0.0,1.0
2002-07-02,39.25,39.99,39.12,39.92,416100,13.8274604369494,14.0881565063339,13.7816624788143,14.0634960673381,1181122.52603943,0.0,1.0
2002-07-03,39.01,39.33,38.86,39.25,322400,13.7429103603923,13.8556437958018,13.6900665625441,13.8274604369494,915149.969707071,0.0,1.0
2002-07-05,39.3,39.66,39.0,39.11,157600,13.8450750362322,13.9719001510679,13.7393874405357,13.7781395589578,447356.188665739,0.0,1.0
2002-07-08,39.0,39.57,39.0,39.55,435500,13.7393874405357,13.9401938723589,13.7393874405357,13.9331480326458,1236190.48327367,0.0,1.0
2002-07-09,38.65,39.34,38.65,39.1,285800,13.6160852455566,13.8591667156584,13.6160852455566,13.7746166391012,811258.875131143,0.0,1.0
2002-07-10,38.0,38.93,37.89,38.75,328500,13.387095454881,13.7147270015399,13.3483433364589,13.651314444122,932465.152136391,0.0,1.0
2002-07-11,37.39,38.0,36.76,37.95,449000,13.1721973436316,13.387095454881,12.9502533926691,13.3694808555982,1274510.9689779,0.0,1.0
2002-07-12,37.25,37.96,37.22,37.39,281900,13.1228764656399,13.3730037754548,13.1123077060703,13.1721973436316,800188.512594366,0.0,1.0
2002-07-15,37.25,37.43,36.8,37.35,386900,13.1228764656399,13.1862890230578,12.9643450720953,13.1581056642054,1098236.73473842,0.0,1.0
2002-07-16,37.23,38.2,37.04,37.05,344000,13.1158306259268,13.4575538520119,13.0488951486524,13.0524180685089,976462.746833849,0.0,1.0
2002-07-17,37.05,37.8,36.8,37.48,336800,13.0524180685089,13.31663705775,12.9643450720953,13.2039036223405,956025.15445826,0.0,1.0
2002-07-18,36.1,37.2,35.94,37.2,339300,12.7177406821369,13.1052618663572,12.6613739644322,13.1052618663572,963121.540699783,0.0,1.0
2002-07-19,36.35,36.35,35.44,36.0,468500,12.8058136785506,12.8058136785506,12.4852279716048,12.6825114835714,1329862.7816618,0.0,1.0
2002-07-22,35.73,36.8,34.6,36.8,549900,12.5873926474447,12.9643450720953,12.1893027036548,12.9643450720953,1560921.11768585,0.0,1.0
2002-07-23,34.98,36.51,34.91,35.6,402100,12.3231736582036,12.8621803962554,12.2985132192078,12.5415946893095,1141382.76308689,0.0,1.0
2002-07-24,34.56,35.1,32.95,34.4,974700,12.1752110242286,12.3654486964822,11.6080209273244,12.1188443065238,2766739.06784579,0.0,1.0
2002-07-25,34.78,35.9,34.0,34.42,632400,12.2527152610726,12.647282285006,11.9779275122619,12.1258901462369,1795101.86365618,0.0,1.0
2002-07-26,35.75,36.4,35.5,36.25,594400,12.5944384871578,12.8234282778333,12.5063654907441,12.7705844799851,1687236.79278499,0.0,1.0
2002-07-29,36.9,37.4,35.7,35.7,634800,12.9995742706607,13.1757202634881,12.576823887875,12.576823887875,1801914.39444805,0.0,1.0
2002-07-30,37.0,37.45,36.41,36.9,560600,13.0348034692262,13.1933348627709,12.8269511976899,12.9995742706607,1591293.65079958,0.0,1.0
2002-07-31,37.3,37.5,35.84,36.98,574500,13.1404910649226,13.2109494620536,12.6261447658667,13.0277576295131,1630749.55830246,0.0,1.0
2002-08-01,37.32,37.77,37.05,37.4,476100,13.1475369046357,13.3060682981804,13.0524180685089,13.1757202634881,1351435.79583604,0.0,1.0
2002-08-02,37.0,37.38,36.1,37.32,739800,13.0348034692262,13.168674423775,12.7177406821369,13.1475369046357,2099962.6165921,0.0,1.0
2002-08-05,36.45,37.05,36.33,37.0,155500,12.8410428771161,13.0524180685089,12.7987678388375,13.0348034692262,441395.224222858,0.0,1.0
2002-08-06,36.8,36.85,36.25,36.65,266500,12.9643450720953,12.981959671378,12.7705844799851,12.911501274247,756474.773346569,0.0,1.0
2002-08-07,37.65,37.65,36.46,36.8,559700,13.2637932599018,13.2637932599018,12.8445657969726,12.9643450720953,1588738.95175263,0.0,1.0
2002-08-08,37.71,38.0,37.62,37.82,220000,13.2849307790411,13.387095454881,13.2532245003322,13.3236828974631,624481.989254205,0.0,1.0
2002-08-09,37.25,37.7,36.85,37.6,160600,13.1228764656399,13.2814078591845,12.981959671378,13.2461786606191,455871.85215557,0.0,1.0
2002-08-12,38.0,38.0,37.09,37.2,231100,13.387095454881,13.387095454881,13.0665097479351,13.1052618663572,655989.944166575,0.0,1.0
2002-08-13,37.91,38.1,37.9,38.05,430600,13.355389176172,13.4223246534464,13.3518662563155,13.4047100541637,1222281.56624028,0.0,1.0
2002-08-14,37.85,37.91,37.51,37.9,280100,13.3342516570328,13.355389176172,13.2144723819101,13.3518662563155,795079.114500465,0.0,1.0
2002-08-15,37.78,37.99,37.5,37.85,243400,13.3095912180369,13.3835725350244,13.2109494620536,13.3342516570328,690904.164474881,0.0,1.0
2002-08-16,37.75,37.92,37.69,37.78,228600,13.2990224584673,13.3589120960286,13.277884939328,13.3095912180369,648893.557925051,0.0,1.0
2002-08-19,37.5,38.05,37.5,37.85,90100,13.2109494620536,13.4047100541637,13.2109494620536,13.3342516570328,255753.760144563,0.0,1.0
2002-08-20,37.87,37.99,37.53,37.55,166500,13.3412974967458,13.3835725350244,13.2215182216232,13.2285640613363,472619.323685571,0.0,1.0
2002-08-21,38.0,38.0,37.85,37.95,102600,13.387095454881,13.387095454881,13.3342516570328,13.3694808555982,291235.691352188,0.0,1.0
2002-08-22,37.97,38.05,37.84,38.0,169000,13.3765266953113,13.4047100541637,13.3307287371762,13.387095454881,479715.709927095,0.0,1.0
2002-08-23,37.99,38.08,37.9,37.98,183700,13.3835725350244,13.4152788137333,13.3518662563155,13.3800496151679,521442.461027262,0.0,1.0
2002-08-26,38.0,38.08,37.75,37.99,342900,13.387095454881,13.4152788137333,13.2990224584673,13.3835725350244,973340.336887575,0.0,1.0
2002-08-27,38.03,38.2,37.85,38.01,429700,13.3976642144506,13.4575538520119,13.3342516570328,13.3906183747375,1219726.86719333,0.0,1.0
2002-08-28,38.15,38.25,37.91,38.02,554600,13.4399392527292,13.4751684512947,13.355389176172,13.3941412945941,1574262.32381992,0.0,1.0
2002-08-29,37.9,38.15,37.87,38.15,343800,13.3518662563155,13.4399392527292,13.3412974967458,13.4399392527292,975895.035934526,0.0,1.0
2002-08-30,37.88,38.14,37.88,38.0,310000,13.3448204166024,13.4364163328726,13.3448204166024,13.387095454881,879951.893949108,0.0,1.0
2002-09-03,38.17,38.23,37.96,38.0,436400,13.4469850924423,13.4681226115816,13.3730037754548,13.387095454881,1238745.18232061,0.0,1.0
2002-09-04,38.05,38.3,38.0,38.25,1541800,13.4047100541637,13.4927830505774,13.387095454881,13.4751684512947,4376483.32287334,0.0,1.0
2002-09-05,38.12,38.2,37.76,38.12,272800,13.4293704931595,13.4575538520119,13.3025453783238,13.4293704931595,774357.666675217,0.0,1.0
2002-09-06,38.04,38.2,37.98,38.2,215800,13.4011871343072,13.4575538520119,13.3800496151679,13.4575538520119,612560.060368442,0.0,1.0
2002-09-09,38.2,38.2,37.96,37.98,323000,13.4575538520119,13.4575538520119,13.3730037754548,13.3800496151679,916853.102405039,0.0,1.0
2002-09-10,38.25,38.3,38.19,38.2,455900,13.4751684512947,13.4927830505774,13.4540309321554,13.4575538520119,1294096.99500451,0.0,1.0
2002-09-11,38.31,38.4,38.26,38.3,318400,13.4963059704339,13.5280122491429,13.4786913711512,13.4927830505774,903795.751720635,0.0,1.0
2002-09-12,38.16,38.34,38.0,38.3,346200,13.4434621725857,13.5068747300036,13.387095454881,13.4927830505774,982707.566726393,0.0,1.0
2002-09-13,38.55,38.67,38.18,38.25,218200,13.5808560469911,13.6231310852697,13.4505080122988,13.4751684512947,619372.591160307,0.0,1.0
2002-09-16,38.24,38.55,38.17,38.55,133500,13.4716455314381,13.5808560469911,13.4469850924423,13.5808560469911,378947.025297439,0.0,1.0
2002-09-17,38.0,38.24,37.8,38.2,275100,13.387095454881,13.4716455314381,13.31663705775,13.4575538520119,780886.342017416,0.0,1.0
2002-09-18,37.86,38.08,37.78,38.07,176800,13.3377745768893,13.4152788137333,13.3095912180369,13.4117558938768,501856.435000653,0.0,1.0
2002-09-19,37.82,38.25,37.77,37.87,490800,13.3236828974631,13.4751684512947,13.3060682981804,13.3412974967458,1393162.5469362,0.0,1.0
2002-09-20,38.39,38.39,37.91,37.97,457500,13.5244893292863,13.5244893292863,13.355389176172,13.3765266953113,1298638.68219909,0.0,1.0
2002-09-23,38.2,38.3,38.1,38.2,324000,13.4575538520119,13.4927830505774,13.4223246534464,13.4575538520119,919691.65690165,0.0,1.0
2002-09-24,38.29,38.29,38.05,38.2,432000,13.4892601307208,13.4892601307208,13.4047100541637,13.4575538520119,1226255.54253554,0.0,1.0
2002-09-25,38.08,38.25,37.7,38.23,404100,13.4152788137333,13.4751684512947,13.2814078591845,13.4681226115816,1147059.87208012,0.0,1.0
2002-09-26,37.88,37.95,37.66,37.78,424600,13.5597185278518,13.5847760858494,13.4809662027164,13.5239220164266,1186149.10530507,0.61,1.0
2002-09-27,37.6,37.88,37.6,37.88,518100,13.4594882958613,13.5597185278518,13.4594882958613,13.5597185278518,1447347.74248365,0.0,1.0
2002-09-30,37.2,37.5,37.0,37.5,629100,13.3163022501607,13.4236917844362,13.2447092273104,13.4236917844362,1757433.82512346,0.0,1.0
2002-10-01,36.98,37.25,36.55,37.08,447000,13.2375499250253,13.3342005058733,13.0836249258971,13.2733464364505,1248725.03549545,0.0,1.0
2002-10-02,36.51,37.04,36.46,36.9,256700,13.0693063213271,13.2590278318804,13.0514080656145,13.2089127158852,717108.985708457,0.0,1.0
2002-10-03,36.47,36.5,36.14,36.4,393900,13.054987716757,13.0657266701846,12.936859229054,13.0299301587594,1100386.55812451,0.0,1.0
2002-10-04,35.75,36.48,35.39,36.47,321500,12.7972528344958,13.0585673678995,12.6683853933652,13.054987716757,898132.212330619,0.0,1.0
2002-10-07,34.76,35.65,34.75,35.6,308300,12.4428673713867,12.7614563230707,12.4392877202442,12.7435580673581,861257.110611289,0.0,1.0
2002-10-08,34.66,34.82,33.69,34.82,524600,12.4070708599615,12.4643452782418,12.0598446991375,12.4643452782418,1465505.93651211,0.0,1.0
2002-10-09,33.93,34.55,33.8,34.55,491600,12.1457563265579,12.3676946973939,12.0992208617051,12.3676946973939,1373318.18221378,0.0,1.0
2002-10-10,35.2,35.2,33.3,33.8,476300,12.6003720216574,12.6003720216574,11.9202383045793,12.0992208617051,1330576.58703911,0.0,1.0
2002-10-11,36.41,36.42,35.15,35.15,554000,13.0335098099019,13.0370894610444,12.5824737659448,12.5824737659448,1547636.84488697,0.0,1.0
2002-10-14,35.95,36.44,35.88,36.44,333000,12.8688458573462,13.0442487633295,12.8437882993485,13.0442487633295,930258.247919423,0.0,1.0
2002-10-15,36.78,37.27,36.29,36.35,395500,13.165956902175,13.3413598081583,12.9905539961917,13.0120319030468,1104856.26742382,0.0,1.0
2002-10-16,36.48,36.86,36.2,36.7,296800,13.0585673678995,13.1945941113151,12.9583371359091,13.1373196930349,829131.075022481,0.0,1.0
2002-10-17,36.8,37.1,36.7,36.7,408600,13.17311620446,13.2805057387355,13.1373196930349,13.1373196930349,1141452.01231195,0.0,1.0
2002-10-18,36.59,37.35,36.59,37.0,427800,13.0979435304672,13.3699970172984,13.0979435304672,13.2447092273104,1195088.5239037,0.0,1.0
2002-10-21,35.73,36.16,35.21,36.15,818700,12.7900935322108,12.944018531339,12.6039516727999,12.9404388801965,2287094.37709199,0.0,1.0
2002-10-22,35.05,35.73,34.65,35.73,672900,12.5466772545197,12.7900935322108,12.403491208819,12.7900935322108,1879792.11719214,0.0,1.0
2002-10-23,34.83,34.95,34.3,34.9,771400,12.4679249293843,12.5108807430945,12.278203418831,12.4929824873819,2154958.59593107,0.0,1.0
2002-10-24,36.0,36.15,34.76,34.9,550700,12.8867441130587,12.9404388801965,12.4428673713867,12.4929824873819,1538418.06945715,0.0,1.0
2002-10-25,36.89,36.95,35.95,36.1,352400,13.2053330647427,13.2268109715978,12.8688458573462,12.9225406244839,984453.47317359,0.0,1.0
2002-10-28,36.46,37.0,36.3,36.95,326400,13.0514080656145,13.2447092273104,12.9941336473342,13.2268109715978,911820.697059761,0.0,1.0
2002-10-29,36.0,36.21,35.44,36.21,314500,12.8867441130587,12.9619167870516,12.6862836490778,12.9619167870516,878577.234146127,0.0,1.0
2002-10-30,35.88,35.95,35.71,35.95,437400,12.8437882993485,12.8688458573462,12.7829342299258,12.8688458573462,1221906.77969957,0.0,1.0
2002-10-31,35.7,36.1,35.69,35.95,392400,12.7793545787832,12.9225406244839,12.7757749276407,12.8688458573462,1096196.20565641,0.0,1.0
2002-11-01,36.49,36.81,35.47,35.6,292500,13.062147019042,13.1766958556026,12.6970226025054,12.7435580673581,817118.731280579,0.0,1.0
2002-11-04,36.77,36.98,36.5,36.5,501300,13.1623772510325,13.2375499250253,13.0657266701846,13.0657266701846,1400415.79484087,0.0,1.0
2002-11-05,36.99,36.99,36.58,36.7,212900,13.2411295761679,13.2411295761679,13.0943638793247,13.1373196930349,594750.693639775,0.0,1.0
2002-11-06,37.08,37.08,36.66,36.99,336700,13.2733464364505,13.2733464364505,13.1230010884648,13.2411295761679,940594.450674086,0.0,1.0
2002-11-07,37.41,37.49,37.03,37.08,474300,13.3914749241535,13.4201121332937,13.2554481807379,13.2733464364505,1324989.45041497,0.0,1.0
2002-11-08,37.11,37.38,37.07,37.37,93800,13.284085389878,13.380735970726,13.269766785308,13.3771563195835,262036.7076722,0.0,1.0
2002-11-11,37.22,37.35,37.01,37.11,227700,13.3234615524457,13.3699970172984,13.2482888784529,13.284085389878,636095.50465842,0.0,1.0
2002-11-12,37.43,37.43,37.15,37.15,260800,13.3986342264386,13.3986342264386,13.2984039944481,13.2984039944481,728562.615787945,0.0,1.0
2002-11-13,36.6,37.3,36.49,37.3,284800,13.1015231816097,13.3520987615859,13.062147019042,13.3520987615859,795608.255277636,0.0,1.0
2002-11-14,37.3,37.43,36.58,36.6,307700,13.3520987615859,13.3986342264386,13.0943638793247,13.1015231816097,859580.969624044,0.0,1.0
2002-11-15,36.8,37.4,36.79,37.4,301800,13.17311620446,13.387895273011,13.1695365533175,13.387895273011,843098.916582834,0.0,1.0
2002-11-18,36.58,36.87,36.45,36.87,207900,13.0943638793247,13.1981737624577,13.047828414472,13.1981737624577,580782.852079425,0.0,1.0
2002-11-19,36.67,36.72,36.35,36.35,182700,13.1265807396073,13.1444789953199,13.0120319030468,13.0120319030468,510384.930615254,0.0,1.0
2002-11-20,36.89,37.05,36.8,36.85,222900,13.2053330647427,13.2626074830229,13.17311620446,13.1910144601726,622686.37676048,0.0,1.0
2002-11-21,36.91,37.07,36.68,36.88,217400,13.2124923670277,13.269766785308,13.1301603907498,13.2017534136002,607321.751044095,0.0,1.0
2002-11-22,36.98,37.0,36.82,36.85,602900,13.2375499250253,13.2447092273104,13.1802755067451,13.1910144601726,1684242.33534722,0.0,1.0
2002-11-25,36.75,37.01,36.32,37.0,367400,13.1552179487475,13.2482888784529,13.0012929496193,13.2447092273104,1026356.99785464,0.0,1.0
2002-11-26,36.87,37.11,36.67,36.68,416800,13.1981737624577,13.284085389878,13.1265807396073,13.1301603907498,1164359.27247092,0.0,1.0
2002-11-27,37.01,37.02,36.75,36.95,356100,13.2482888784529,13.2518685295954,13.1552179487475,13.2268109715978,994789.67592825,0.0,1.0
2002-11-29,37.07,37.25,36.95,37.01,148600,13.269766785308,13.3342005058733,13.2268109715978,13.2482888784529,415124.251173653,0.0,1.0
2002-12-02,37.43,37.44,37.08,37.2,321300,13.3986342264386,13.4022138775811,13.2733464364505,13.3163022501607,897573.498668201,0.0,1.0
2002-12-03,37.36,37.49,37.28,37.41,443200,13.373576668441,13.4201121332937,13.3449394593008,13.3914749241535,1238109.47590957,0.0,1.0
2002-12-04,37.3,37.4,37.0,37.36,236600,13.3520987615859,13.387895273011,13.2447092273104,13.373576668441,660958.262635842,0.0,1.0
2002-12-05,37.3,37.42,37.12,37.35,213700,13.3520987615859,13.3950545752961,13.2876650410206,13.3699970172984,596985.548289432,0.0,1.0
2002-12-06,37.01,37.25,36.89,37.25,362900,13.2482888784529,13.3342005058733,13.2053330647427,13.3342005058733,1013785.94045033,0.0,1.0
2002-12-09,37.3,37.36,37.03,37.1,248900,13.3520987615859,13.373576668441,13.2554481807379,13.2805057387355,695319.152874308,0.0,1.0
2002-12-10,37.1,37.35,37.01,37.31,190300,13.2805057387355,13.3699970172984,13.2482888784529,13.3556784127284,531616.049786989,0.0,1.0
2002-12-11,36.98,37.22,36.91,37.1,300200,13.2375499250253,13.3234615524457,13.2124923670277,13.2805057387355,838629.207283521,0.0,1.0
2002-12-12,36.96,36.99,36.9,36.98,352600,13.2303906227403,13.2411295761679,13.2089127158852,13.2375499250253,985012.186836005,0.0,1.0
2002-12-13,36.45,36.98,36.45,36.98,400200,13.047828414472,13.2375499250253,13.047828414472,13.2375499250253,1117986.03849055,0.0,1.0
2002-12-16,36.6,36.7,36.06,36.6,778500,13.1015231816097,13.1373196930349,12.9082220199138,13.1015231816097,2174792.93094677,0.0,1.0
2002-12-17,36.2,36.73,36.16,36.73,293600,12.9583371359091,13.1480586464624,12.944018531339,13.1480586464624,820191.656423852,0.0,1.0
2002-12-18,35.9,36.29,35.87,36.25,525000,12.8509476016336,12.9905539961917,12.840208648206,12.9762353916216,1466623.36383693,0.0,1.0
2002-12-19,35.95,36.0,35.67,35.92,311800,12.8688458573462,12.8867441130587,12.7686156253557,12.8581069039186,871034.599703532,0.0,1.0
2002-12-20,36.05,36.2,35.9,35.95,353200,12.9046423687713,12.9583371359091,12.8509476016336,12.8688458573462,986688.327823248,0.0,1.0
2002-12-23,36.35,36.39,35.94,36.1,230200,13.0120319030468,13.0263505076169,12.8652662062036,12.9225406244839,643079.425438595,0.0,1.0
2002-12-24,36.41,36.55,36.17,36.25,215100,13.0335098099019,13.0836249258971,12.9475981824815,12.9762353916216,600896.543926332,0.0,1.0
2002-12-26,36.35,36.41,35.8,35.8,391800,13.2303906227403,13.252228956643,13.0302058952986,13.0302058952986,1076455.74542002,0.61,1.0
2002-12-27,36.5,36.64,36.1,36.25,179900,13.2849864574971,13.3359425699369,13.1393975648122,13.1939933995691,494268.475245183,0.0,1.0
2002-12-30,36.68,36.68,36.07,36.35,369900,13.3505014592053,13.3505014592053,13.1284783978609,13.2303906227403,1016286.32014004,0.0,1.0
2002-12-31,36.86,37.03,36.55,36.78,367100,13.4160164609135,13.4778917403046,13.3031850690828,13.3868986823766,1008593.4255837,0.0,1.0
2003-01-02,36.8,36.95,36.58,36.86,193200,13.3941781270108,13.4487739617677,13.3141042360341,13.4160164609135,530809.724387822,0.0,1.0
2003-01-03,36.95,36.99,36.7,36.75,609900,13.4487739617677,13.4633328510361,13.3577809038396,13.3759795154252,1675677.28211248,0.0,1.0
2003-01-06,37.08,37.2,36.94,36.95,464100,13.4960903518902,13.5397670196957,13.4451342394505,13.4487739617677,1275097.27271423,0.0,1.0
2003-01-07,37.05,37.24,37.0,37.08,410600,13.4851711849389,13.5543259089642,13.4669725733533,13.4960903518902,1128108.0374412,0.0,1.0
2003-01-08,36.66,37.08,36.59,37.08,327500,13.3432220145711,13.4960903518902,13.3177439583512,13.4960903518902,899793.916858238,0.0,1.0
2003-01-09,36.75,36.9,36.54,36.76,358200,13.3759795154252,13.430575350182,13.2995453467656,13.3796192377423,984141.010743881,0.0,1.0
2003-01-10,36.52,36.71,36.45,36.7,758800,13.2922659021314,13.3614206261567,13.2667878459115,13.3577809038396,2084774.42476956,0.0,1.0
2003-01-13,36.1,36.58,36.1,36.58,338400,13.1393975648122,13.3141042360341,13.1393975648122,13.3141042360341,929741.256381156,0.0,1.0
2003-01-14,35.84,36.13,35.7,36.11,286200,13.0447647845671,13.1503167317636,12.9938086721273,13.1430372871294,786323.722152143,0.0,1.0
2003-01-15,35.75,35.88,35.58,35.77,229900,13.012007283713,13.0593236738355,12.9501320043219,13.0192867283472,631641.592322773,0.0,1.0
2003-01-16,35.57,35.72,35.5,35.7,256800,12.9464922820047,13.0010881167616,12.9210142257849,12.9938086721273,705548.329310523,0.0,1.0
2003-01-17,35.15,35.55,35.15,35.55,196900,12.7936239446856,12.9392128373705,12.7936239446856,12.9392128373705,540975.335051564,0.0,1.0
2003-01-21,34.99,35.29,34.8,35.15,132500,12.7353883876116,12.8445800571253,12.6662336635863,12.7936239446856,364038.760255624,0.0,1.0
2003-01-22,35.45,35.7,35.1,35.1,247600,12.9028156141993,12.9938086721273,12.7754253331,12.7754253331,680271.675768242,0.0,1.0
2003-01-23,35.36,35.66,35.35,35.65,286300,12.8700581133452,12.9792497828588,12.8664183910281,12.9756100605417,786598.468386299,0.0,1.0
2003-01-24,35.2,35.46,34.95,35.35,320400,12.8118225562712,12.9064553365164,12.7208294983432,12.8664183910281,880286.934233221,0.0,1.0
2003-01-27,35.5,35.56,35.15,35.21,270400,12.9210142257849,12.9428525596876,12.7936239446856,12.8154622785883,742913.817155626,0.0,1.0
2003-01-28,35.72,35.72,35.48,35.48,573600,13.0010881167616,13.0010881167616,12.9137347811506,12.9137347811506,1575944.39911415,0.0,1.0
2003-01-29,35.72,35.72,35.48,35.48,429800,13.0010881167616,13.0010881167616,12.9137347811506,12.9137347811506,1180859.31439899,0.0,1.0
2003-01-30,35.52,35.9,35.51,35.7,236600,12.9282936704191,13.0666031184698,12.924653948102,12.9938086721273,650049.590011175,0.0,1.0
2003-01-31,35.9,35.95,35.55,35.55,602500,13.0666031184698,13.0848017300554,12.9392128373705,12.9392128373705,1655346.060785,0.0,1.0
2003-02-03,35.86,35.97,35.76,35.8,362400,13.0520442292013,13.0920811746896,13.0156470060301,13.0302058952986,995680.352578398,0.0,1.0
2003-02-04,35.8,35.9,35.72,35.75,499300,13.0302058952986,13.0666031184698,13.0010881167616,13.012007283713,1371807.94713685,0.0,1.0
2003-02-05,35.85,35.9,35.8,35.85,511700,13.0484045068842,13.0666031184698,13.0302058952986,13.0484045068842,1405876.48017209,0.0,1.0
2003-02-06,35.86,35.97,35.8,35.88,512200,13.0520442292013,13.0920811746896,13.0302058952986,13.0593236738355,1407250.21134287,0.0,1.0
2003-02-07,35.81,35.99,35.8,35.9,323600,13.0338456176157,13.0993606193239,13.0302058952986,13.0666031184698,889078.813726185,0.0,1.0
2003-02-10,36.0,36.1,35.85,35.9,234600,13.103000341641,13.1393975648122,13.0484045068842,13.0666031184698,644554.66532807,0.0,1.0
2003-02-11,35.81,36.03,35.8,36.0,213200,13.0338456176157,13.1139195085924,13.0302058952986,13.103000341641,585758.971218859,0.0,1.0
2003-02-12,35.41,36.0,35.39,35.9,299700,12.8882567249308,13.103000341641,12.8809772802965,13.0666031184698,823414.463763095,0.0,1.0
2003-02-13,35.47,35.55,35.34,35.41,400300,12.9100950588335,12.9392128373705,12.8627786687109,12.8882567249308,1099809.17532322,0.0,1.0
2003-02-14,35.44,35.67,35.24,35.67,377400,12.8991758918822,12.982889505176,12.8263814455397,12.982889505176,1036892.28770167,0.0,1.0
2003-02-18,35.96,36.08,35.75,36.0,493600,13.0884414523725,13.132118120178,13.012007283713,13.103000341641,1356147.41179001,0.0,1.0
2003-02-19,36.64,36.7,36.15,36.21,396300,13.3359425699369,13.3577809038396,13.1575961763979,13.1794345103006,1088819.325957,0.0,1.0
2003-02-20,36.89,36.98,36.64,36.8,326000,13.4269356278649,13.459693128719,13.3359425699369,13.3941781270108,895672.723345911,0.0,1.0
2003-02-21,37.08,37.11,36.75,37.0,360000,13.4960903518902,13.5070095188416,13.3759795154252,13.4669725733533,989086.442958677,0.0,1.0
2003-02-24,36.75,37.1,36.75,37.1,255000,13.3759795154252,13.5033697965245,13.3759795154252,13.5033697965245,700602.897095727,0.0,1.0
2003-02-25,37.15,37.22,36.62,36.78,293300,13.5215684081101,13.54704646433,13.3286631253026,13.3868986823766,805830.704777164,0.0,1.0
2003-02-26,37.0,37.2,36.96,37.16,232900,13.4669725733533,13.5397670196957,13.4524136840848,13.5252081304272,639883.979347429,0.0,1.0
2003-02-27,37.08,37.25,37.0,37.1,382200,13.4960903518902,13.5579656312813,13.4669725733533,13.5033697965245,1050080.10694113,0.0,1.0
2003-02-28,37.2,37.36,37.11,37.15,261000,13.5397670196957,13.5980025767697,13.5070095188416,13.5215684081101,717087.671145039,0.0,1.0
2003-03-03,37.23,37.4,37.13,37.25,433300,13.5506861866471,13.6125614660382,13.5142889634759,13.5579656312813,1190475.43259442,0.0,1.0
2003-03-04,36.8,37.25,36.8,37.25,281100,13.3941781270108,13.5579656312813,13.3941781270108,13.5579656312813,772311.664210232,0.0,1.0
2003-03-05,36.9,36.94,36.73,36.9,223600,13.430575350182,13.4451342394505,13.368700070791,13.430575350182,614332.579571,0.0,1.0
2003-03-06,36.8,36.88,36.7,36.75,220600,13.3941781270108,13.4232959055478,13.3577809038396,13.3759795154252,606090.192546344,0.0,1.0
2003-03-07,36.76,36.87,36.52,36.87,179200,13.3796192377423,13.4196561832307,13.2922659021314,13.4196561832307,492345.251606096,0.0,1.0
2003-03-10,36.43,36.85,36.37,36.85,272700,13.2595084012773,13.4123767385964,13.2376700673745,13.4123767385964,749232.980541194,0.0,1.0
2003-03-11,35.99,36.62,35.98,36.4,291900,13.0993606193239,13.3286631253026,13.0957208970068,13.2485892343259,801984.257498991,0.0,1.0
2003-03-12,36.01,36.15,35.8,36.05,351400,13.1066400639581,13.1575961763979,13.0302058952986,13.1211989532266,965458.266821331,0.0,1.0
2003-03-13,36.78,36.83,36.15,36.16,729900,13.3868986823766,13.4050972939622,13.1575961763979,13.161235898715,2005372.76309871,0.0,1.0
2003-03-14,36.74,37.0,36.65,36.85,305900,13.3723397931081,13.4669725733533,13.339582292254,13.4123767385964,840448.730280716,0.0,1.0
2003-03-17,36.8,36.98,36.58,36.74,463700,13.3941781270108,13.459693128719,13.3141042360341,13.3723397931081,1273998.2877776,0.0,1.0
2003-03-18,37.62,37.62,36.88,36.88,347600,13.6926353570149,13.6926353570149,13.4232959055478,13.4232959055478,955017.909923428,0.0,1.0
2003-03-19,38.05,38.06,37.55,37.55,350100,13.8491434166511,13.8527831389683,13.667157300795,13.667157300795,961886.565777312,0.0,1.0
2003-03-20,38.62,38.62,37.75,38.0,277900,14.0566075887271,14.0566075887271,13.7399517471375,13.8309448050655,763519.784717266,0.0,1.0
2003-03-21,39.29,39.44,38.64,38.65,370500,14.3004689839743,14.3550648187312,14.0638870333614,14.0675267556785,1017934.79754497,0.0,1.0
2003-03-24,38.15,38.9,37.79,38.9,275000,13.8855406398224,14.1585198136065,13.7545106364059,14.1585198136065,755552.143926762,0.0,1.0
2003-03-25,38.75,38.75,38.14,38.28,378300,14.1039239788497,14.1039239788497,13.8819009175052,13.9328570299449,1039365.00380907,0.0,1.0
2003-03-26,38.42,38.46,37.9,38.0,528700,14.2058362037291,14.2206262466273,14.0135656460524,14.0505407532979,1429880.91011973,0.61,1.0
2003-03-27,38.39,38.45,37.98,38.42,277800,14.1947436715555,14.2169287359028,14.0431457318488,14.2058362037291,751316.279234462,0.0,1.0
2003-03-28,38.06,38.4,37.92,38.4,427700,14.0727258176453,14.19844118228,14.0209606675015,14.19844118228,1156724.1635298,0.0,1.0
2003-03-31,37.9,38.09,37.56,38.05,312700,14.0135656460524,14.0838183498189,13.8878502814177,14.0690283069207,845704.105531378,0.0,1.0
2003-04-01,38.68,38.72,38.0,38.0,244800,14.3019714825675,14.3167615254657,14.0505407532979,14.0505407532979,662067.045200131,0.0,1.0
2003-04-02,39.0,39.15,38.85,38.93,447000,14.4202918257532,14.4757544866214,14.3648291648849,14.3944092506813,1208921.44282867,0.0,1.0
2003-04-03,38.85,39.05,38.76,39.05,167300,14.3648291648849,14.4387793793759,14.3315515683639,14.4387793793759,452466.571331625,0.0,1.0
2003-04-04,38.65,38.99,38.6,38.9,217300,14.2908789503938,14.4165943150286,14.2723913967711,14.3833167185076,587692.683504857,0.0,1.0
2003-04-07,38.9,39.04,38.83,39.0,352000,14.3833167185076,14.4350818686514,14.3574341434358,14.4202918257532,951991.829699538,0.0,1.0
2003-04-08,38.9,39.0,38.71,38.98,244600,14.3833167185076,14.4202918257532,14.3130640147411,14.412896804304,661526.14075144,0.0,1.0
2003-04-09,38.95,39.05,38.84,38.98,281900,14.4018042721304,14.4387793793759,14.3611316541603,14.412896804304,762404.820432668,0.0,1.0
2003-04-10,38.91,39.03,38.91,38.98,285300,14.3870142292322,14.4313843579268,14.3870142292322,14.412896804304,771600.196060447,0.0,1.0
2003-04-11,38.9,39.05,38.73,38.98,216500,14.3833167185076,14.4387793793759,14.3204590361902,14.412896804304,585529.065710085,0.0,1.0
2003-04-14,39.55,39.55,39.01,39.1,182000,14.6236549156035,14.6236549156035,14.4239893364777,14.4572669329987,492223.048310556,0.0,1.0
2003-04-15,39.6,39.75,39.4,39.5,249700,14.6421424692263,14.6976051300946,14.5681922547352,14.6051673619808,675319.204193107,0.0,1.0
2003-04-16,39.5,39.55,38.95,39.5,447800,14.6051673619808,14.6236549156035,14.4018042721304,14.6051673619808,1211085.06062344,0.0,1.0
2003-04-17,39.95,39.95,39.16,39.5,384300,14.7715553445856,14.7715553445856,14.479451997346,14.6051673619808,1039347.89816344,0.0,1.0
2003-04-21,40.47,40.47,39.79,39.9,466200,14.9638259022623,14.9638259022623,14.7123951729928,14.7530677909628,1260848.26990319,0.0,1.0
2003-04-22,40.29,40.75,40.15,40.75,494600,14.8972707092204,15.0673562025498,14.8455055590766,15.0673562025498,1337656.70161758,0.0,1.0
2003-04-23,40.46,40.75,40.25,40.3,288100,14.9601283915378,15.0673562025498,14.8824806663222,14.9009682199449,779172.858342146,0.0,1.0
2003-04-24,40.15,40.58,40.1,40.5,443400,14.8455055590766,15.0044985202324,14.8270180054539,14.974918434436,1199185.1627522,0.0,1.0
2003-04-25,39.75,40.2,39.54,40.2,244200,14.6976051300946,14.8639931126994,14.619957404879,14.8639931126994,660444.331854051,0.0,1.0
2003-04-28,39.4,39.75,39.0,39.75,351700,14.5681922547352,14.6976051300946,14.4202918257532,14.6976051300946,951180.473026499,0.0,1.0
2003-04-29,39.49,39.85,39.35,39.35,463500,14.6014698512562,14.7345802373401,14.5497047011125,14.5497047011125,1253546.05984584,0.0,1.0
2003-04-30,39.2,39.54,39.03,39.5,313700,14.4942420402442,14.619957404879,14.4313843579268,14.6051673619808,848408.627774842,0.0,1.0
2003-05-01,39.45,39.58,38.81,39.2,385700,14.586679808358,14.6347474477772,14.3500391219867,14.4942420402442,1043134.22930429,0.0,1.0
2003-05-02,39.84,39.89,39.45,39.53,240900,14.7308827266155,14.7493702802383,14.586679808358,14.6162598941544,651519.408450621,0.0,1.0
2003-05-05,40.15,40.15,39.8,39.9,272100,14.8455055590766,14.8455055590766,14.7160926837173,14.7530677909628,735900.502446717,0.0,1.0
2003-05-06,40.55,40.75,40.21,40.23,319400,14.9934059880587,15.0673562025498,14.867690623424,14.8750856448731,863824.404562591,0.0,1.0
2003-05-07,40.17,40.65,40.16,40.65,204600,14.8529005805258,15.0303810953043,14.8492030698012,15.0303810953043,553345.251012853,0.0,1.0
2003-05-08,40.35,40.39,40.01,40.17,208100,14.9194557735677,14.9342458164659,14.7937404089329,14.8529005805258,562811.078864981,0.0,1.0
2003-05-09,40.47,40.74,40.26,40.55,266200,14.9638259022623,15.0636586918252,14.8861781770467,14.9934059880587,719943.821210274,0.0,1.0
2003-05-12,40.85,40.92,40.37,40.47,396000,15.1043313097953,15.1302138848672,14.9268507950168,14.9638259022623,1070990.80841198,0.0,1.0
2003-05-13,40.91,41.05,40.8,40.88,261700,15.1265163741426,15.1782815242863,15.0858437561725,15.1154238419689,707773.471114683,0.0,1.0
2003-05-14,41.05,41.08,40.75,40.9,254500,15.1782815242863,15.18937405646,15.0673562025498,15.1228188634181,688300.910961739,0.0,1.0
2003-05-15,41.07,41.17,40.87,41.15,246000,15.1856765457354,15.222651652981,15.1117263312444,15.2152566315319,665312.471892291,0.0,1.0
2003-05-16,41.6,41.6,40.65,41.0,365900,15.3816446141367,15.3816446141367,15.0303810953043,15.1597939706636,989584.688883693,0.0,1.0
2003-05-19,41.32,41.59,41.27,41.48,334800,15.2781143138492,15.3779471034121,15.2596267602265,15.3372744854421,905474.047111947,0.0,1.0
2003-05-20,41.85,41.86,41.28,41.33,178400,15.4740823822505,15.4777798929751,15.263324270951,15.2818118245738,482486.768234083,0.0,1.0
2003-05-21,42.55,42.56,41.52,41.85,448000,15.7329081329691,15.7366056436937,15.3520645283403,15.4740823822505,1211625.96507214,0.0,1.0
2003-05-22,42.6,42.61,42.1,42.53,534900,15.7513956865919,15.7550931973165,15.5665201503643,15.72551311152,1446648.94802921,0.0,1.0
2003-05-23,42.95,43.04,42.28,42.6,383700,15.8808085619512,15.9140861584722,15.6330753434062,15.7513956865919,1037725.18481736,0.0,1.0
2003-05-27,42.18,42.96,42.15,42.95,536400,15.5961002361607,15.8845060726758,15.5850077039871,15.8808085619512,1450705.73139441,0.0,1.0
2003-05-28,41.8,42.57,41.7,42.1,405100,15.4555948286277,15.7403031544183,15.4186197213822,15.5665201503643,1095601.96082751,0.0,1.0
2003-05-29,40.95,41.88,40.0,41.8,624200,15.1413064170408,15.4851749144242,14.7900428982084,15.4555948286277,1688162.7843706,0.0,1.0
2003-05-30,41.92,41.93,40.45,40.98,1635000,15.4999649573224,15.5036624680469,14.9564308808132,15.1523989492145,4421893.86806459,0.0,1.0
2003-06-02,42.45,42.715,41.96,42.0,336400,15.6959330257236,15.7939170599243,15.5147550002206,15.5295450431188,909801.28270149,0.0,1.0
2003-06-03,42.65,42.65,42.13,42.45,325800,15.7698832402147,15.7698832402147,15.577612682538,15.6959330257236,881133.346920761,0.0,1.0
2003-06-04,42.69,42.85,42.65,42.65,322400,15.7846732831129,15.8438334547057,15.7698832402147,15.7698832402147,871937.971292982,0.0,1.0
2003-06-05,42.69,42.8,42.49,42.71,247600,15.7846732831129,15.8253459010829,15.7107230686218,15.792068304562,669639.707481831,0.0,1.0
2003-06-06,43.26,43.6,42.75,42.75,552400,15.9954313944123,16.1211467590471,15.8068583474602,15.8068583474602,1493978.08728984,0.0,1.0
2003-06-09,43.24,43.33,42.95,43.26,239000,15.9880363729632,16.0213139694842,15.8808085619512,15.9954313944123,646380.816188039,0.0,1.0
2003-06-10,43.91,43.94,43.3,43.3,273500,16.2357695915082,16.2468621236819,16.0102214373106,16.0102214373106,739686.833587567,0.0,1.0
2003-06-11,44.51,44.76,43.8,43.95,232800,16.4576202349814,16.5500580030952,16.1950969735382,16.2505596344064,629612.778278555,0.0,1.0
2003-06-12,43.85,44.83,43.85,44.76,379100,16.2135845271609,16.575940578167,16.2135845271609,16.5500580030952,1025284.38249743,0.0,1.0
2003-06-13,44.0,44.25,43.38,44.05,269800,16.2690471880292,16.361484956143,16.039801523107,16.287534741652,729680.101286746,0.0,1.0
2003-06-16,44.41,44.66,44.0,44.0,377500,16.4206451277358,16.5130828958496,16.2690471880292,16.2690471880292,1020957.14690788,0.0,1.0
2003-06-17,44.2,44.45,44.03,44.43,321800,16.3429974025202,16.435435170634,16.2801397202029,16.4280401491849,870315.257946907,0.0,1.0
2003-06-18,43.7,44.1,43.22,44.05,457500,16.1581218662926,16.3060222952747,15.9806413515141,16.287534741652,1237318.92638505,0.0,1.0
2003-06-19,43.52,44.13,43.4,43.85,271800,16.0915666732507,16.3171148274484,16.0471965445561,16.2135845271609,735089.145773675,0.0,1.0
2003-06-20,43.25,43.9,43.25,43.6,385400,15.9917338836878,16.2320720807837,15.9917338836878,16.1211467590471,1042322.87263125,0.0,1.0
2003-06-23,43.17,43.52,43.04,43.4,323500,15.9621537978914,16.0915666732507,15.9140861584722,16.0471965445561,874912.945760793,0.0,1.0
2003-06-24,43.4,43.46,42.8,43.1,490400,16.0471965445561,16.0693816089034,15.8253459010829,15.9362712228195,1326297.70819503,0.0,1.0
2003-06-25,43.6,43.8,43.25,43.25,358300,16.1211467590471,16.1950969735382,15.9917338836878,15.9917338836878,969030.319833363,0.0,1.0
2003-06-26,43.48,43.6,42.9,43.0,371800,16.3097198059993,16.3547328321428,16.0921568463056,16.1296677014252,991179.750007331,0.63,1.0
2003-06-27,43.73,43.97,43.5,43.63,284000,16.4034969437983,16.4935229960853,16.3172219770232,16.3659860886787,757114.171603232,0.0,1.0
2003-06-30,43.8,43.8,43.05,43.75,364200,16.429754542382,16.429754542382,16.148423128985,16.4109991148222,970918.948232033,0.0,1.0
2003-07-01,44.12,44.16,43.2,43.75,537600,16.5497892787647,16.5647936208125,16.2046894116644,16.4109991148222,1433185.13610527,0.0,1.0
2003-07-02,44.49,44.5,43.97,44.12,312500,16.6885794427072,16.6923305282191,16.4935229960853,16.5497892787647,833092.178260599,0.0,1.0
2003-07-03,44.8,44.83,44.27,44.49,118600,16.8048630935779,16.8161163501138,16.6060555614441,16.6885794427072,316175.143493463,0.0,1.0
2003-07-07,45.5,45.5,44.89,44.95,307800,17.0674390794151,17.0674390794151,16.8386228631855,16.8611293762573,820562.47189956,0.0,1.0
2003-07-08,45.48,45.5,44.95,45.4,424600,17.0599369083911,17.0674390794151,16.8611293762573,17.0299282242955,1131939.00444625,0.0,1.0
2003-07-09,44.92,45.25,44.8,45.25,691400,16.8498761197214,16.9736619416161,16.8048630935779,16.9736619416161,1843199.78255802,0.0,1.0
2003-07-10,43.6,44.91,43.55,44.9,505500,16.3547328321428,16.8461250342095,16.335977404583,16.8423739486975,1347609.90755435,0.0,1.0
2003-07-11,43.95,44.24,43.83,43.83,332500,16.4860208250614,16.5948023049082,16.4410077989179,16.4410077989179,886410.077669278,0.0,1.0
2003-07-14,44.5,44.54,44.03,44.1,351100,16.6923305282191,16.707334870267,16.516029509157,16.5422871077408,935995.724119352,0.0,1.0
2003-07-15,44.9,44.9,44.35,44.5,165700,16.8423739486975,16.8423739486975,16.6360642455397,16.6923305282191,441738.796600901,0.0,1.0
2003-07-16,44.0,44.93,44.0,44.9,365400,16.5047762526212,16.8536272052334,16.5047762526212,16.8423739486975,974118.022196553,0.0,1.0
2003-07-17,43.0,43.82,42.88,43.8,625800,16.1296677014252,16.4372567134059,16.0846546752817,16.429754542382,1668317.07249755,0.0,1.0
2003-07-18,43.2,43.48,43.04,43.04,327700,16.2046894116644,16.3097198059993,16.1446720434731,16.1446720434731,873613.781811197,0.0,1.0
2003-07-21,43.08,43.59,42.9,43.38,273100,16.1596763855209,16.3509817466308,16.0921568463056,16.2722089508797,728055.916425504,0.0,1.0
2003-07-22,43.37,43.46,43.06,43.08,349100,16.2684578653677,16.3022176349754,16.152174214497,16.1596763855209,930663.934178484,0.0,1.0
2003-07-23,42.9,43.48,42.73,43.45,307800,16.0921568463056,16.3097198059993,16.0283883926023,16.2984665494634,820562.471899563,0.0,1.0
2003-07-24,43.0,43.5,43.0,43.0,269600,16.1296677014252,16.3172219770232,16.1296677014252,16.1296677014252,718725.284028987,0.0,1.0
2003-07-25,43.25,43.34,42.83,42.9,456900,16.2234448392242,16.2572046088318,16.0658992477219,16.0921568463056,1218047.41199126,0.0,1.0
2003-07-28,42.74,43.25,42.57,43.05,301900,16.0321394781143,16.2234448392242,15.968371024411,16.148423128985,804833.691574001,0.0,1.0
2003-07-29,42.81,42.88,42.73,42.8,306100,16.058397076698,16.0846546752817,16.0283883926023,16.054645991186,816030.450449824,0.0,1.0
2003-07-30,43.35,43.4,42.85,42.9,433500,16.2609556943438,16.2797111219036,16.0734014187458,16.0921568463056,1155665.46968311,0.0,1.0
2003-07-31,43.29,43.46,43.0,43.4,271100,16.238449181272,16.3022176349754,16.1296677014252,16.2797111219036,722724.126484639,0.0,1.0
2003-08-01,42.78,43.35,42.64,43.3,285000,16.0471438201621,16.2609556943438,15.9946286229947,16.242200266784,759780.066573669,0.0,1.0
2003-08-04,41.96,42.78,41.53,42.78,495700,15.7395548081815,16.0471438201621,15.5782581311672,16.0471438201621,1321484.13684409,0.0,1.0
2003-08-05,42.0,42.05,41.65,41.86,332100,15.7545591502293,15.7733145777891,15.6232711573107,15.7020439530619,885343.719681105,0.0,1.0
2003-08-06,42.13,42.15,41.61,42.05,273000,15.8033232618848,15.8108254329087,15.6082668152629,15.7733145777891,727789.326928459,0.0,1.0
2003-08-07,42.12,42.3,42.03,42.15,288300,15.7995721763728,15.8670917155881,15.7658124067652,15.8108254329087,768577.5199761,0.0,1.0
2003-08-08,42.08,42.27,42.0,42.27,281900,15.784567834325,15.8558384590522,15.7545591502293,15.8558384590522,751515.792165321,0.0,1.0
2003-08-11,41.95,42.19,41.9,42.1,196500,15.7358037226695,15.8258297749565,15.7170482951097,15.7920700053489,523848.361690266,0.0,1.0
2003-08-12,42.2,42.25,41.89,42.05,218500,15.8295808604685,15.8483362880283,15.7132972095977,15.7733145777891,582498.051039811,0.0,1.0
2003-08-13,42.2,42.45,42.02,42.4,149000,15.8295808604685,15.9233579982675,15.7620613212532,15.9046025707077,397218.350594654,0.0,1.0
2003-08-14,42.42,42.44,41.91,42.15,220500,15.9121047417316,15.9196069127555,15.7207993806217,15.8108254329087,587829.840980679,0.0,1.0
2003-08-15,42.21,42.47,42.21,42.42,291500,15.8333319459804,15.9308601692914,15.8333319459804,15.9121047417316,777108.38388149,0.0,1.0
2003-08-18,42.32,42.52,42.24,42.28,159700,15.874593886612,15.9496155968512,15.8445852025163,15.8595895445642,425743.426778297,0.0,1.0
2003-08-19,42.36,42.58,42.25,42.33,144000,15.8895982286598,15.9721221099229,15.8483362880283,15.8783449721239,383888.875742486,0.0,1.0
2003-08-20,42.8,42.81,42.15,42.36,221800,16.054645991186,16.058397076698,15.8108254329087,15.8895982286598,591295.504442245,0.0,1.0
2003-08-21,42.52,42.94,42.4,42.85,266800,15.9496155968512,16.1071611883535,15.9046025707077,16.0734014187458,711260.77811177,0.0,1.0
2003-08-22,42.2,42.62,42.19,42.55,252200,15.8295808604685,15.9871264519708,15.8258297749565,15.9608688533871,672338.711543434,0.0,1.0
2003-08-25,41.55,42.25,41.38,42.25,223300,15.5857603021911,15.8483362880283,15.5219918484878,15.8483362880283,595294.346897896,0.0,1.0
2003-08-26,42.2,42.2,41.26,41.55,200700,15.8295808604685,15.8295808604685,15.4769788223443,15.5857603021911,535045.120566088,0.0,1.0
2003-08-27,43.0,43.15,42.1,42.3,243300,16.1296677014252,16.1859339841046,15.7920700053489,15.8670917155881,648612.246306574,0.0,1.0
2003-08-28,42.83,43.25,42.67,43.1,210700,16.0658992477219,16.2234448392242,16.0058818795306,16.1671785565448,561704.070270428,0.0,1.0
2003-08-29,42.95,43.04,42.7,42.85,90900,16.1109122738654,16.1446720434731,16.0171351360664,16.0734014187458,242329.852812444,0.0,1.0
2003-09-02,43.5,43.51,43.07,43.07,228600,16.3172219770232,16.3209730625352,16.1559253000089,16.1559253000089,609423.590241195,0.0,1.0
2003-09-03,44.25,44.252,43.38,43.5,358700,16.5985533904201,16.5993036075225,16.2722089508797,16.3172219770232,956256.525894651,0.0,1.0
2003-09-04,44.54,44.73,44.15,44.2,293600,16.707334870267,16.7786054949942,16.5610425353006,16.5797979628604,782706.763319398,0.0,1.0
2003-09-05,44.33,44.54,44.19,44.54,290800,16.6285620745158,16.707334870267,16.5760468773484,16.707334870267,775242.257402186,0.0,1.0
2003-09-08,44.18,44.4,44.02,44.18,201100,16.5722957918364,16.6548196730995,16.5122784236451,16.5722957918364,536111.478554263,0.0,1.0
2003-09-09,44.21,44.34,43.89,44.18,352400,16.5835490483723,16.6323131600278,16.4635143119896,16.5722957918364,939461.387580915,0.0,1.0
2003-09-10,43.83,44.22,43.49,44.08,305400,16.4410077989179,16.5873001338843,16.3134708915112,16.5347849367168,814164.323970518,0.0,1.0
2003-09-11,43.71,43.98,43.68,43.8,229800,16.3959947727743,16.4972740815972,16.3847415162385,16.429754542382,612622.664205717,0.0,1.0
2003-09-12,43.97,44.1,43.54,43.75,249200,16.4935229960853,16.5422871077408,16.332226319071,16.4109991148222,664341.026632133,0.0,1.0
2003-09-15,43.79,44.1,43.78,44.1,148100,16.42600345687,16.5422871077408,16.4222523713581,16.5422871077408,394819.045121264,0.0,1.0
2003-09-16,43.79,44.05,43.64,43.88,137100,16.42600345687,16.523531680181,16.3697371741906,16.4597632264776,365494.200446491,0.0,1.0
2003-09-17,43.68,43.9,43.58,43.9,113500,16.3847415162385,16.4672653975016,16.3472306611189,16.4672653975016,302579.07914425,0.0,1.0
2003-09-18,43.75,43.84,43.59,43.83,274800,16.4109991148222,16.4447588844298,16.3509817466308,16.4410077989179,732587.937875241,0.0,1.0
2003-09-19,44.15,44.16,43.77,43.8,403400,16.5610425353006,16.5647936208125,16.4185012858461,16.429754542382,1075422.03107304,0.0,1.0
2003-09-22,43.95,44.15,43.85,44.15,204400,16.4860208250614,16.5610425353006,16.4485099699418,16.5610425353006,544908.931956693,0.0,1.0
2003-09-23,43.95,44.0,43.8,44.0,269300,16.4860208250614,16.5047762526212,16.429754542382,16.5047762526212,717925.515537854,0.0,1.0
2003-09-24,43.7,44.14,43.69,44.1,219800,16.3922436872624,16.5572914497886,16.3884926017504,16.5422871077408,585963.714501376,0.0,1.0
2003-09-25,43.92,43.92,43.5,43.8,274400,16.4747675685255,16.4747675685255,16.3172219770232,16.429754542382,731521.579887068,0.0,1.0
2003-09-26,43.15,43.47,43.1,43.44,306900,16.4222523713581,16.54403964271,16.4032231102093,16.5326220860207,806389.690070561,0.63,1.0
2003-09-29,43.22,43.38,42.83,43.15,383700,16.4488933369663,16.5097869726422,16.3004651000062,16.4222523713581,1008184.17751735,0.0,1.0
2003-09-30,43.47,43.7,42.75,43.25,774600,16.54403964271,16.6315742439941,16.2700182821682,16.4603108936555,2035286.58823283,0.0,1.0
2003-10-01,44.1,44.2,43.52,43.55,248900,16.783808333184,16.8218668554815,16.5630689038587,16.5744864605479,653992.811530021,0.0,1.0
2003-10-02,44.75,44.82,44.18,44.2,429900,17.0311887281176,17.0578296937258,16.814255151022,16.8218668554815,1129576.17387206,0.0,1.0
2003-10-03,45.0,45.58,45.0,45.0,406200,17.1263350338612,17.3470744631866,17.1263350338612,17.1263350338612,1067303.65626153,0.0,1.0
2003-10-06,45.5,45.69,45.05,45.06,458300,17.3166276453486,17.3889388377138,17.14536429501,17.1491701472397,1204198.09370915,0.0,1.0
2003-10-07,45.5,45.55,45.25,45.45,574800,17.3166276453486,17.3356569064973,17.2214813396049,17.2975983841999,1510305.61698455,0.0,1.0
2003-10-08,45.45,45.55,45.25,45.5,242100,17.2975983841999,17.3356569064973,17.2214813396049,17.3166276453486,636125.591287334,0.0,1.0
2003-10-09,45.5,45.78,45.34,45.4,334300,17.3166276453486,17.4231915077815,17.2557340096726,17.2785691230511,878384.077519026,0.0,1.0
2003-10-10,45.34,45.53,45.25,45.3,135800,17.2557340096726,17.3280452020378,17.2214813396049,17.2405106007537,356818.898375962,0.0,1.0
2003-10-13,45.45,45.6,45.28,45.44,222200,17.2975983841999,17.3546861676461,17.2328988962942,17.2937925319701,583837.696753596,0.0,1.0
2003-10-14,45.32,45.5,45.09,45.5,200800,17.2481223052131,17.3166276453486,17.160587703929,17.3166276453486,527608.503636916,0.0,1.0
2003-10-15,45.23,45.55,45.13,45.48,354900,17.2138696351454,17.3356569064973,17.175811112848,17.3090159408891,932511.244724807,0.0,1.0
2003-10-16,45.07,45.48,44.9,45.33,387300,17.1529759994695,17.3090159408891,17.0882765115638,17.2519281574429,1017643.29411642,0.0,1.0
2003-10-17,44.35,45.2,44.34,45.17,257500,16.8789546389277,17.2024520784562,16.8751487866979,17.1910345217669,676589.590072239,0.0,1.0
2003-10-20,44.28,44.7,44.2,44.42,345900,16.8523136733195,17.0121594669688,16.8218668554815,16.9055956045359,908863.453227133,0.0,1.0
2003-10-21,44.25,44.45,44.15,44.2,241300,16.8408961166302,16.9170131612252,16.8028375943328,16.8218668554815,634023.565376433,0.0,1.0
2003-10-22,44.16,44.33,44.03,44.15,293900,16.8066434465625,16.8713429344682,16.7571673675758,16.8028375943328,772231.769018373,0.0,1.0
2003-10-23,43.88,44.05,43.75,44.05,582000,16.7000795841296,16.7647790720353,16.6506035051429,16.7647790720353,1529223.85018269,0.0,1.0
2003-10-24,43.55,43.98,43.4,43.95,224700,16.5744864605479,16.7381381064271,16.5173986771017,16.7267205497378,590406.527725174,0.0,1.0
2003-10-27,44.21,44.49,43.74,43.75,369900,16.8256727077112,16.9322365701441,16.6467976529131,16.6506035051429,971924.230554259,0.0,1.0
2003-10-28,43.7,44.35,43.67,44.25,331600,16.6315742439941,16.8789546389277,16.6201566873049,16.8408961166302,871289.740069728,0.0,1.0
2003-10-29,44.21,44.3,43.8,43.8,270700,16.8256727077112,16.859925377779,16.6696327662916,16.6696327662916,711273.017602157,0.0,1.0
2003-10-30,44.31,44.45,43.9,44.25,249900,16.8637312300087,16.9170131612252,16.7076912885891,16.8408961166302,656620.343918651,0.0,1.0
2003-10-31,44.25,44.4,43.93,44.4,224800,16.8408961166302,16.8979839000764,16.7191088452783,16.8979839000764,590669.280964037,0.0,1.0
2003-11-03,44.8,44.86,44.37,44.45,258000,17.0502179892663,17.0730531026448,16.8865663433872,16.9170131612252,677903.356266554,0.0,1.0
2003-11-04,45.79,45.79,44.57,44.9,390400,17.4269973600113,17.4269973600113,16.9626833879821,17.0882765115638,1025788.64452117,0.0,1.0
2003-11-05,45.45,45.85,45.26,45.85,415000,17.2975983841999,17.4498324733897,17.2252871918347,17.4498324733897,1090425.94128147,0.0,1.0
2003-11-06,45.85,45.9,45.48,45.65,275700,17.4498324733897,17.4688617345385,17.3090159408891,17.3737154287948,724410.679545307,0.0,1.0
2003-11-07,46.15,46.2,45.96,46.0,150300,17.5640080402821,17.5830373014309,17.491696847917,17.5069202568359,394918.118011098,0.0,1.0
2003-11-10,46.0,46.21,45.76,46.16,164400,17.5069202568359,17.5868431536606,17.415579803322,17.5678138925119,431966.324690782,0.0,1.0
2003-11-11,45.7,46.0,45.57,46.0,188200,17.3927446899435,17.5069202568359,17.3432686109568,17.5069202568359,494501.595540177,0.0,1.0
2003-11-12,46.2,46.39,45.75,45.75,239900,17.5830373014309,17.6553484937961,17.4117739510923,17.4117739510923,630345.020032349,0.0,1.0
2003-11-13,46.35,46.36,46.05,46.3,284300,17.6401250848771,17.6439309371068,17.5259495179847,17.6210958237283,747007.458087523,0.0,1.0
2003-11-14,46.55,46.7,46.4,46.45,205600,17.716242129472,17.7733299129182,17.6591543460258,17.6781836071745,540220.65910234,0.0,1.0
2003-11-17,46.4,46.45,46.04,46.4,340200,17.6591543460258,17.6781836071745,17.5221436657549,17.6591543460258,893886.518611945,0.0,1.0
2003-11-18,46.57,46.66,46.3,46.3,202900,17.7238538339315,17.7581065039992,17.6210958237283,17.6210958237283,533126.321653038,0.0,1.0
2003-11-19,46.23,46.79,46.18,46.6,239600,17.5944548581201,17.8075825829859,17.5754255969714,17.7352713906208,629556.760315761,0.0,1.0
2003-11-20,45.75,46.35,45.59,46.31,194800,17.4117739510923,17.6401250848771,17.3508803154163,17.6249016759581,511843.309305133,0.0,1.0
2003-11-21,45.66,45.95,45.0,45.76,349400,17.3775212810245,17.4878909956872,17.1263350338612,17.415579803322,918059.816587343,0.0,1.0
2003-11-24,45.63,45.98,45.48,45.85,156700,17.3661037243353,17.4993085523764,17.3090159408891,17.4498324733897,411734.325298329,0.0,1.0
2003-11-25,46.25,46.4,45.68,45.7,274000,17.6020665625796,17.6591543460258,17.385132985484,17.3927446899435,719943.874484635,0.0,1.0
2003-11-26,46.0,46.3,45.8,46.25,265700,17.5069202568359,17.6210958237283,17.430803212241,17.6020665625796,698135.355659007,0.0,1.0
2003-11-28,46.25,46.35,46.15,46.17,82900,17.6020665625796,17.6401250848771,17.5640080402821,17.5716197447416,217822.435017432,0.0,1.0
2003-12-01,46.83,46.98,46.5,46.5,277900,17.8228059919049,17.8798937753511,17.6972128683233,17.6972128683233,730191.250800293,0.0,1.0
2003-12-02,46.85,47.0,46.68,46.9,225000,17.8304176963644,17.8875054798106,17.7657182084587,17.8494469575132,591194.787441763,0.0,1.0
2003-12-03,47.13,47.33,46.9,46.9,258800,17.9369815587973,18.0130986033923,17.8494469575132,17.8494469575132,680005.382177459,0.0,1.0
2003-12-04,46.6,47.14,46.6,47.14,242900,17.7352713906208,17.9407874110271,17.7352713906208,17.9407874110271,638227.617198238,0.0,1.0
2003-12-05,46.3,46.7,46.3,46.62,104100,17.6210958237283,17.7733299129182,17.6210958237283,17.7428830950802,273526.121656389,0.0,1.0
2003-12-08,47.0,47.0,46.3,46.3,181100,17.8875054798106,17.8875054798106,17.6210958237283,17.6210958237283,475846.115580904,0.0,1.0
2003-12-09,46.95,47.0,46.68,47.0,215300,17.8684762186619,17.8875054798106,17.7657182084587,17.8875054798106,565707.72327205,0.0,1.0
2003-12-10,46.6,46.97,46.5,46.92,210800,17.7352713906208,17.8760879231214,17.6972128683233,17.8570586619727,553883.827523214,0.0,1.0
2003-12-11,47.3,47.3,46.4,46.45,275300,18.001681046703,18.001681046703,17.6591543460258,17.6781836071745,723359.666589855,0.0,1.0
2003-12-12,47.15,47.32,47.11,47.3,188200,17.9445932632568,18.0092927511625,17.9293698543378,18.001681046703,494501.595540177,0.0,1.0
2003-12-15,47.3,47.58,47.3,47.5,298200,18.001681046703,18.108244909136,18.001681046703,18.077798091298,783530.158289484,0.0,1.0
2003-12-16,47.61,47.61,47.1,47.43,301600,18.1196624658252,18.1196624658252,17.9255640021081,18.0511571256898,792463.768410824,0.0,1.0
2003-12-17,47.75,47.75,47.5,47.6,192100,18.1729443970417,18.1729443970417,18.077798091298,18.1158566135954,504748.971855832,0.0,1.0
2003-12-18,47.9,47.95,47.62,47.76,192100,18.2300321804879,18.2490614416366,18.1234683180549,18.1767502492714,504748.971855832,0.0,1.0
2003-12-19,47.88,48.05,47.77,47.85,225100,18.2224204760284,18.2871199639341,18.1805561015011,18.2110029193391,591457.540680624,0.0,1.0
2003-12-22,48.23,48.23,47.94,48.05,297000,18.3556253040695,18.3556253040695,18.2452555894068,18.2871199639341,780377.119423126,0.0,1.0
2003-12-23,47.98,48.4,47.92,48.25,204600,18.2604789983258,18.4203247919752,18.2376438849474,18.363237008529,537593.12671371,0.0,1.0
2003-12-24,48.34,48.36,47.96,48.0,145100,18.3974896785967,18.4051013830562,18.2528672938663,18.2680907027853,381254.949590221,0.0,1.0
2003-12-26,47.95,48.05,47.68,47.98,120600,18.4888301321106,18.5273886933872,18.3847220166639,18.5003977004936,312771.005990083,0.63,1.0
2003-12-29,48.16,48.23,47.85,47.98,145100,18.5698031107914,18.596794103685,18.4502715708341,18.5003977004936,376310.721137322,0.0,1.0
2003-12-30,48.23,48.4,48.16,48.2,198500,18.596794103685,18.6623436578552,18.5698031107914,18.5852265353021,514801.365580692,0.0,1.0
2003-12-31,48.19,48.47,48.1,48.25,182000,18.5813706791744,18.6893346507488,18.5466679740255,18.6045058159403,472009.312522347,0.0,1.0
2004-01-02,48.25,48.25,47.84,48.19,304000,18.6045058159403,18.6045058159403,18.4464157147064,18.5813706791744,788411.159377987,0.0,1.0
2004-01-05,48.0,48.65,47.73,48.3,660200,18.5081094127489,18.7587400610466,18.4040012973022,18.6237850965786,1712200.81388601,0.0,1.0
2004-01-06,48.13,48.33,48.1,48.24,468900,18.5582355424085,18.6353526649616,18.5466679740255,18.6006499598127,1216072.34418532,0.0,1.0
2004-01-07,48.03,48.32,47.85,48.3,259800,18.5196769811319,18.6314968088339,18.4502715708341,18.6237850965786,673780.326336844,0.0,1.0
2004-01-08,48.27,48.35,47.99,48.15,247400,18.6122175281956,18.6430643772169,18.5042535566213,18.5659472546638,641621.45009906,0.0,1.0
2004-01-09,48.45,48.56,48.13,48.25,184800,18.6816229384935,18.7240373558977,18.5582355424085,18.6045058159403,479270.994253459,0.0,1.0
2004-01-12,48.43,48.77,48.4,48.55,146700,18.6739112262381,18.8050103345784,18.6623436578552,18.72018149977,380460.253555101,0.0,1.0
2004-01-13,48.49,48.6,48.32,48.43,257900,18.6970463630041,18.7394607804083,18.6314968088339,18.6739112262381,668852.756590731,0.0,1.0
2004-01-14,48.88,48.88,48.44,48.47,196300,18.8474247519827,18.8474247519827,18.6777670823658,18.6893346507488,509095.758506245,0.0,1.0
2004-01-15,48.09,48.61,47.8,48.6,381800,18.5428121178978,18.7433166365359,18.4309922901958,18.7394607804083,990182.173192486,0.0,1.0
2004-01-16,47.8,48.17,47.8,48.05,265500,18.4309922901958,18.5736589669191,18.4309922901958,18.5273886933872,688563.035575182,0.0,1.0
2004-01-20,47.55,47.86,47.22,47.7,273800,18.3345958870044,18.4541274269617,18.2073526347918,18.3924337289193,710088.73499241,0.0,1.0
2004-01-21,46.95,47.51,46.69,47.5,497200,18.103244519345,18.3191724624938,18.002992260026,18.3153166063661,1289467.19882479,0.0,1.0
2004-01-22,47.6,47.62,46.93,46.93,232800,18.3538751676427,18.361586879898,18.0955328070897,18.0955328070897,603756.966786826,0.0,1.0
2004-01-23,48.05,48.2,47.45,47.45,238500,18.5273886933872,18.5852265353021,18.2960373257278,18.2960373257278,618539.676025164,0.0,1.0
2004-01-26,49.26,49.29,48.5,48.55,798400,18.9939472848336,19.0055148532166,18.7009022191317,18.72018149977,2070616.67647166,0.0,1.0
2004-01-27,49.95,50.04,49.08,49.26,489300,19.2600013576419,19.2947040627908,18.9245418745358,18.9939472848336,1268978.882512,0.0,1.0
2004-01-28,49.43,50.22,49.29,49.98,271300,19.0594968390037,19.3641094730886,19.0055148532166,19.2715689260248,703605.090589632,0.0,1.0
2004-01-29,49.77,50.39,49.3,49.3,420800,19.190595947344,19.4296590272587,19.0093707093442,19.0093707093442,1091327.02587585,0.0,1.0
2004-01-30,50.03,50.05,49.65,49.85,237900,19.2908482066631,19.2985599189184,19.1443256738122,19.2214427963653,616983.601368496,0.0,1.0
2004-02-02,50.08,50.35,49.44,50.18,735200,19.3101274873014,19.4142356027481,19.0633526951314,19.3486860485779,1906710.14596939,0.0,1.0
2004-02-03,49.86,50.37,49.85,49.99,355100,19.2252986524929,19.4219473150034,19.2214427963653,19.2754247821525,920936.850970801,0.0,1.0
2004-02-04,49.46,49.96,49.1,49.96,298100,19.0710644073867,19.2638572137695,18.9322535867911,19.2638572137695,773109.758587427,0.0,1.0
2004-02-05,50.53,50.55,49.4,49.46,391900,19.4836410130459,19.4913527253012,19.0479292706208,19.0710644073867,1016376.09657971,0.0,1.0
2004-02-06,51.5,51.66,50.45,50.75,499900,19.8576590574285,19.919352755471,19.4527941640247,19.5684698478543,1296469.53477979,0.0,1.0
2004-02-09,51.57,51.79,51.36,51.5,454400,19.8846500503221,19.9694788851306,19.8036770716414,19.8576590574285,1178467.2066492,0.0,1.0
2004-02-10,51.5,51.6,51.2,51.58,252600,19.8576590574285,19.8962176187051,19.7419833735989,19.8885059064498,655107.430456841,0.0,1.0
2004-02-11,51.74,51.75,51.2,51.55,273800,19.9501996044923,19.9540554606199,19.7419833735989,19.8769383380668,710088.734992409,0.0,1.0
2004-02-12,51.62,51.7,51.05,51.5,506100,19.9039293309604,19.9347761799817,19.684145531684,19.8576590574285,1312548.97289868,0.0,1.0
2004-02-13,51.31,51.68,51.05,51.6,275300,19.7843977910031,19.9270644677263,19.684145531684,19.8962176187051,713978.921634077,0.0,1.0
2004-02-17,51.46,51.61,51.2,51.3,214200,19.8422356329179,19.9000734748328,19.7419833735989,19.7805419348754,555518.652430147,0.0,1.0
2004-02-18,51.48,52.1,51.33,52.1,264100,19.8499473451732,20.0890104250879,19.7921095032584,20.0890104250879,684932.194709626,0.0,1.0
2004-02-19,51.53,51.56,51.2,51.49,531300,19.8692266258115,19.8807941941945,19.7419833735989,19.8538032013009,1377904.1084787,0.0,1.0
2004-02-20,51.38,51.75,51.04,51.75,219700,19.8113887838967,19.9540554606199,19.6802896755564,19.9540554606199,569782.670116261,0.0,1.0
2004-02-23,51.6,51.71,51.35,51.35,284300,19.8962176187051,19.9386320361093,19.7998212155137,19.7998212155137,737320.041484084,0.0,1.0
2004-02-24,51.98,52.07,51.4,51.6,311400,20.042740151556,20.0774428567049,19.819100496152,19.8962176187051,807602.746810214,0.0,1.0
2004-02-25,53.22,53.22,52.13,52.23,377800,20.5208663113854,20.5208663113854,20.1005779934709,20.1391365547474,979808.342148035,0.0,1.0
2004-02-26,52.52,53.1,52.3,53.1,373900,20.2509563824495,20.4745960378535,20.166127547641,20.4745960378535,969693.856879699,0.0,1.0
2004-02-27,51.23,51.36,51.13,51.2,1443600,19.7535509419818,19.8036770716414,19.7149923807053,19.7419833735989,3743915.62394099,0.0,1.0
2004-03-01,51.57,51.68,51.3,51.3,2109200,19.8846500503221,19.9270644677263,19.7805419348754,19.7805419348754,5470121.10973701,0.0,1.0
2004-03-02,52.11,52.25,51.47,51.56,946800,20.0928662812156,20.1468482670027,19.8460914890456,19.8807941941945,2455485.80822064,0.0,1.0
2004-03-03,52.4,52.62,52.12,52.12,695500,20.2046861089176,20.289514943726,20.0967221373432,20.0967221373432,1803749.87285325,0.0,1.0
2004-03-04,52.47,52.56,52.29,52.5,307300,20.2316771018112,20.2663798069601,20.1622716915134,20.2432446701941,796969.569989654,0.0,1.0
2004-03-05,52.25,52.67,52.13,52.15,382800,20.1468482670027,20.3087942243643,20.1005779934709,20.1082897057262,992775.630953598,0.0,1.0
2004-03-08,51.93,52.4,51.87,52.3,420200,20.0234608709177,20.2046861089176,20.0003257341518,20.166127547641,1089770.95121918,0.0,1.0
2004-03-09,52.56,52.57,51.94,52.0,275600,20.2663798069601,20.2702356630877,20.0273167270454,20.0504518638113,714756.95896241,0.0,1.0
2004-03-10,52.66,53.21,52.58,52.66,503000,20.3049383682366,20.5170104552577,20.2740915192154,20.3049383682366,1304509.25383924,0.0,1.0
2004-03-11,51.88,52.7,51.88,52.66,465400,20.0041815902795,20.3203617927473,20.0041815902795,20.3049383682366,1206995.24202143,0.0,1.0
2004-03-12,52.55,52.55,51.65,51.89,309200,20.2625239508324,20.2625239508324,19.9154968993434,20.0080374464071,801897.139735768,0.0,1.0
2004-03-15,52.05,52.65,52.05,52.65,223200,20.0697311444496,20.301082512109,20.0697311444496,20.301082512109,578859.772280153,0.0,1.0
2004-03-16,52.36,52.37,51.98,52.1,346700,20.189262684407,20.1931185405346,20.042740151556,20.0890104250879,899151.805777458,0.0,1.0
2004-03-17,53.0,53.08,52.55,52.56,367500,20.4360374765769,20.4668843255982,20.2625239508324,20.2663798069601,953095.727208587,0.0,1.0
2004-03-18,53.6,53.63,52.92,53.03,284500,20.6673888442363,20.6789564126193,20.4051906275557,20.4476050449599,737838.733036306,0.0,1.0
2004-03-19,54.15,54.3,53.55,53.6,395600,20.8794609312574,20.9372987731722,20.648109563598,20.6673888442363,1025971.89029583,0.0,1.0
2004-03-22,54.0,54.17,53.76,54.1,351500,20.8216230893425,20.8871726435127,20.7290825422788,20.8601816506191,911600.403030798,0.0,1.0
2004-03-23,54.5,54.5,53.96,54.01,322700,21.0144158957253,21.0144158957253,20.8061996648319,20.8254789454702,836908.819510779,0.0,1.0
2004-03-24,54.2,54.6,54.02,54.5,282900,20.8987402118957,21.0529744570019,20.8293348015979,21.0144158957253,733689.200618526,0.0,1.0
2004-03-25,54.89,54.89,54.18,54.19,386400,21.1647942847039,21.1647942847039,20.8910284996404,20.894884355768,1002112.0788936,0.0,1.0
2004-03-26,54.28,54.89,54.27,54.89,316900,20.9295870609169,21.1647942847039,20.9257312047893,21.1647942847039,821866.764496329,0.0,1.0
2004-03-29,53.21,53.92,52.92,53.85,867100,20.7599293913001,21.0369365303307,20.6467856302875,21.0096259673277,2222473.40683804,0.63,1.0
2004-03-30,54.05,54.11,53.1,53.25,441100,21.0876561473364,21.111065201339,20.7170127922953,20.7755354273018,1130588.19023903,0.0,1.0
2004-03-31,54.31,54.44,53.93,54.1,619500,21.1890953813476,21.2398149983532,21.0408380393312,21.1071636923385,1587847.16357533,0.0,1.0
2004-04-01,55.53,55.54,54.39,54.42,730900,21.6650794794003,21.6689809884008,21.2203074533511,21.2320119803524,1873377.71082682,0.0,1.0
2004-04-02,54.8,55.53,54.75,55.53,462800,21.3802693223688,21.6650794794003,21.3607617773666,21.6650794794003,1186207.69540382,0.0,1.0
2004-04-05,52.26,54.66,51.63,54.65,922600,20.389286036259,21.3256481963627,20.1434909692318,21.3217466873623,2364726.05829637,0.0,1.0
2004-04-06,49.8,51.37,49.79,51.35,1323800,19.4295148221527,20.0420517352205,19.4256133131522,20.0342487172197,3393046.12613563,0.0,1.0
2004-04-07,50.24,51.17,49.46,49.85,1432500,19.6011812181717,19.9640215552119,19.296863516138,19.4490223671548,3671656.27412698,0.0,1.0
2004-04-08,49.77,50.59,49.73,50.35,583100,19.4178102951514,19.7377340331868,19.4022042591496,19.6440978171764,1494549.92910537,0.0,1.0
2004-04-12,47.27,49.11,46.37,49.1,1378100,18.4424330450433,19.1603107011228,18.0912972350044,19.1564091921224,3532223.04458945,0.0,1.0
2004-04-13,47.23,48.33,45.85,46.8,973600,18.4268270090416,18.8559929990891,17.8884187669819,18.259062122023,2495444.7109878,0.0,1.0
2004-04-14,46.7,47.56,46.33,46.33,683600,18.2200470320187,18.5555768060558,18.0756911990027,18.0756911990027,1752142.5682326,0.0,1.0
2004-04-15,47.95,47.95,46.6,46.6,443700,18.7077356570727,18.7077356570727,18.1810319420143,18.1810319420143,1137252.27841546,0.0,1.0
2004-04-16,48.42,48.8,47.77,48.0,605800,18.891106580093,19.0393639221094,18.6375084950649,18.7272432020748,1552732.54510724,0.0,1.0
2004-04-19,48.85,48.9,47.5,48.3,499800,19.0588714671116,19.0783790121137,18.5321677520532,18.8442884720878,1281042.79637603,0.0,1.0
2004-04-20,47.48,48.86,47.39,48.8,601500,18.5243647340524,19.062772976112,18.4892511530485,19.0393639221094,1541711.16850777,0.0,1.0
2004-04-21,46.87,47.85,46.65,47.48,551600,18.286372685026,18.6687205670684,18.2005394870165,18.5243647340524,1413811.93773713,0.0,1.0
2004-04-22,46.95,47.73,46.86,46.86,567400,18.3175847570295,18.6219024590632,18.2824711760256,18.2824711760256,1454309.0889631,0.0,1.0
2004-04-23,46.6,47.24,46.29,47.15,271200,18.1810319420143,18.430728518042,18.0600851630009,18.3956149370381,695115.659017968,0.0,1.0
2004-04-26,47.43,47.5,46.25,46.3,428500,18.5048571890502,18.5321677520532,18.0444791269992,18.0639866720014,1098292.99369174,0.0,1.0
2004-04-27,47.42,47.95,47.1,47.43,497500,18.5009556800498,18.7077356570727,18.3761073920359,18.5048571890502,1275147.64145073,0.0,1.0
2004-04-28,47.45,47.7,47.14,47.5,300200,18.5126602070511,18.6101979320619,18.3917134280377,18.5321677520532,769445.873293486,0.0,1.0
2004-04-29,47.09,48.22,46.89,47.85,980800,18.3722058830355,18.8130764000844,18.2941757030269,18.6687205670684,2513899.10901483,0.0,1.0
2004-04-30,47.0,47.4,46.54,47.2,559700,18.3370923020316,18.4931526620489,18.1576228880117,18.4151224820403,1434573.13551754,0.0,1.0
2004-05-03,47.51,47.57,46.7,46.97,611100,18.5360692610537,18.5594783150563,18.2200470320187,18.3253877750303,1566317.0325438,0.0,1.0
2004-05-04,47.48,48.29,47.26,47.45,475200,18.5243647340524,18.8403869630874,18.4385315360429,18.5126602070511,1217990.26978369,0.0,1.0
2004-05-05,46.9,47.69,46.9,47.58,231800,18.2980772120273,18.6062964230614,18.2980772120273,18.5633798240567,594129.092036743,0.0,1.0
2004-05-06,46.77,46.94,46.22,46.9,504000,18.2473575950217,18.313683248029,18.0327745999979,18.2980772120273,1291807.8618918,0.0,1.0
2004-05-07,44.6,46.58,44.55,46.57,935900,17.4007301419279,18.1732289240135,17.3812225969257,18.169327415013,2398815.43242963,0.0,1.0
2004-05-10,44.0,44.74,42.99,43.8,935800,17.1666396019019,17.4553512679339,16.7725871928583,17.0886094218933,2398559.12134593,0.0,1.0
2004-05-11,44.19,45.2,44.11,44.15,726800,17.2407682729102,17.6348206819538,17.2095562009067,17.2251622369084,1862868.95639475,0.0,1.0
2004-05-12,44.1,44.25,43.63,44.25,416700,17.2056546919063,17.2641773269127,17.0222837688859,17.2641773269127,1068048.28581411,0.0,1.0
2004-05-13,44.0,44.65,44.0,44.0,413300,17.1666396019019,17.42023768693,17.1666396019019,17.1666396019019,1059333.70896802,0.0,1.0
2004-05-14,44.65,45.19,44.03,44.25,553500,17.42023768693,17.6309191729534,17.1783441289032,17.2641773269127,1418681.8483276,0.0,1.0
2004-05-17,44.98,45.4,43.95,44.64,658200,17.5489874839443,17.7128508619625,17.1471320568998,17.4163361779296,1687039.5529706,0.0,1.0
2004-05-18,46.25,46.35,45.02,45.15,488900,18.0444791269992,18.0834942170035,17.564593519946,17.6153131369516,1253104.88825179,0.0,1.0
2004-05-19,45.0,47.1,45.0,46.2,950100,17.5567905019452,18.3761073920359,17.5567905019452,18.024971581997,2435211.60631626,0.0,1.0
2004-05-20,46.21,46.21,45.15,45.15,307500,18.0288730909975,18.0288730909975,17.6153131369516,17.6153131369516,788156.58240422,0.0,1.0
2004-05-21,46.17,46.63,46.08,46.24,431500,18.0132670549957,18.1927364690156,17.9781534739918,18.0405776179988,1105982.326203,0.0,1.0
2004-05-24,46.6,46.82,46.26,46.35,203600,18.1810319420143,18.2668651400238,18.0483806359996,18.0834942170035,521849.366430894,0.0,1.0
2004-05-25,47.38,47.48,46.5,46.5,256000,18.485349644048,18.5243647340524,18.14201685201,18.14201685201,656156.374294248,0.0,1.0
2004-05-26,48.26,48.3,47.13,47.45,408500,18.8286824360861,18.8442884720878,18.3878119190372,18.5126602070511,1047030.77695,0.0,1.0
2004-05-27,48.49,48.55,48.05,48.5,563600,18.918417143096,18.9418261970986,18.746750747077,18.9223186520965,1444569.26778218,0.0,1.0
2004-05-28,49.36,49.45,48.35,48.49,460300,19.2578484261336,19.2929620071375,18.86379601709,18.918417143096,1179799.9183111,0.0,1.0
2004-06-01,48.6,49.45,48.45,49.33,732100,18.9613337421008,19.2929620071375,18.9028111070943,19.2461438991323,1876453.44383132,0.0,1.0
2004-06-02,49.65,49.65,48.75,48.75,604600,19.3709921871462,19.3709921871462,19.0198563771073,19.0198563771073,1549656.81210274,0.0,1.0
2004-06-03,49.11,49.61,48.8,49.6,357700,19.1603107011228,19.3553861511444,19.0393639221094,19.351484642144,916824.746425985,0.0,1.0
2004-06-04,49.12,49.68,49.02,49.5,447000,19.1642122101233,19.3826967141475,19.1251971201189,19.3124695521397,1145710.54417784,0.0,1.0
2004-06-07,49.55,49.67,49.0,49.05,477400,19.3319770971418,19.378795205147,19.1173941021181,19.1369016471202,1223629.11362529,0.0,1.0
2004-06-08,49.24,49.42,49.1,49.3,257600,19.2110303181284,19.2812574801362,19.1564091921224,19.234439372131,660257.351633587,0.0,1.0
2004-06-09,49.24,49.33,49.0,49.3,349600,19.2110303181284,19.2461438991323,19.1173941021181,19.234439372131,896063.548645582,0.0,1.0
2004-06-10,49.08,49.43,48.53,49.35,281400,19.1486061741215,19.2851589891367,18.9340231790978,19.2539469171332,721259.389556254,0.0,1.0
2004-06-14,48.27,49.0,47.79,48.99,423800,18.8325839450865,19.1173941021181,18.6453115130658,19.1134925931176,1086246.37275743,0.0,1.0
2004-06-15,48.97,48.97,48.41,48.41,332500,19.1056895751168,19.1056895751168,18.8872050710926,18.8872050710926,852234.353331393,0.0,1.0
2004-06-16,48.83,49.1,48.64,48.97,293500,19.0510684491107,19.1564091921224,18.9769397781025,19.1056895751168,752273.030685006,0.0,1.0
2004-06-17,49.58,49.58,48.79,48.83,351600,19.3436816241431,19.3436816241431,19.035462413109,19.0510684491107,901189.770319756,0.0,1.0
2004-06-18,49.59,49.81,49.33,49.68,282400,19.3475831331436,19.4334163311531,19.2461438991323,19.3826967141475,723822.500393339,0.0,1.0
2004-06-21,49.85,49.98,49.6,49.84,284300,19.4490223671548,19.4997419841604,19.351484642144,19.4451208581544,728692.410983806,0.0,1.0
2004-06-22,50.22,50.33,49.78,49.8,382000,19.5933782001708,19.6362947991756,19.4217118041518,19.4295148221527,979108.339767196,0.0,1.0
2004-06-23,50.22,50.41,49.85,50.33,259600,19.5933782001708,19.667506871179,19.4490223671548,19.6362947991756,665383.573307759,0.0,1.0
2004-06-24,50.11,50.4,50.03,50.22,366900,19.5504616011661,19.6636053621786,19.5192495291626,19.5933782001708,940405.366127181,0.0,1.0
2004-06-25,50.4,50.52,50.21,50.25,407400,19.6636053621786,19.7104234701838,19.5894766911704,19.6050827271721,1044211.3550292,0.0,1.0
2004-06-28,50.18,50.42,49.76,49.76,348400,19.8313702491972,19.92621936956,19.6653842885622,19.6653842885622,881568.534111138,0.65,1.0
2004-06-29,49.18,50.15,49.12,50.13,486700,19.4361655810187,19.8195141091518,19.412453300928,19.8116100157883,1231513.7932029,0.0,1.0
2004-06-30,50.08,50.3,49.25,49.25,527500,19.7918497823793,19.8787948093786,19.4638299077912,19.4638299077912,1334751.4401367,0.0,1.0
2004-07-01,50.27,50.28,49.86,50.08,346500,19.8669386693332,19.870890716015,19.7049047553801,19.7918497823793,876760.898592165,0.0,1.0
2004-07-02,51.33,51.33,50.5,50.5,410500,20.2858556176025,20.2858556176025,19.9578357430143,19.9578357430143,1038702.30554713,0.0,1.0
2004-07-06,50.92,51.38,50.7,51.33,306300,20.1238217036493,20.3056158510114,20.03687667665,20.2858556176025,775041.452348569,0.0,1.0
2004-07-07,51.28,51.44,50.9,50.95,526700,20.2660953841935,20.3293281311021,20.1159176102857,20.1356778436946,1332727.17254976,0.0,1.0
2004-07-08,50.75,51.52,50.6,51.39,578100,20.0566369100589,20.3609445045564,19.9973562098321,20.3095678976932,1462786.36501048,0.0,1.0
2004-07-09,51.05,51.17,50.68,50.95,369000,20.1751983105125,20.2226228706939,20.0289725832864,20.1356778436946,933693.424474769,0.0,1.0
2004-07-12,52.0,52.0,51.08,51.15,278600,20.550642745282,20.550642745282,20.1870544505578,20.2147187773303,704951.187150872,0.0,1.0
2004-07-13,51.7,52.01,51.55,51.8,564000,20.4320813448285,20.5545947919638,20.3728006446017,20.4716018116463,1427108.64879071,0.0,1.0
2004-07-14,51.95,51.95,51.61,51.8,493500,20.5308825118731,20.5308825118731,20.3965129246924,20.4716018116463,1248720.06769187,0.0,1.0
2004-07-15,52.33,52.62,52.0,52.0,267000,20.681060285781,20.7956696395527,20.550642745282,20.550642745282,675599.30714028,0.0,1.0
2004-07-16,52.2,52.75,52.12,52.43,279600,20.6296836789177,20.8470462464159,20.5980673054635,20.7205807525988,707481.521634543,0.0,1.0
2004-07-19,52.46,52.56,52.13,52.4,272500,20.7324368926442,20.771957359462,20.6020193521453,20.7087246125534,689516.146800473,0.0,1.0
2004-07-20,53.0,53.19,52.65,52.75,512700,20.9458474134605,21.0209363004145,20.8075257795981,20.8470462464159,1297302.48977836,0.0,1.0
2004-07-21,52.55,53.26,52.37,53.23,359800,20.7680053127802,21.048600627187,20.6968684725081,21.0367444871416,910414.347224994,0.0,1.0
2004-07-22,51.87,52.87,51.76,52.55,415200,20.4992661384188,20.8944708065973,20.4557936249192,20.7680053127802,1050594.87762039,0.0,1.0
2004-07-23,51.58,52.15,51.58,51.8,265900,20.3846567846471,20.6099234455088,20.3846567846471,20.4716018116463,672815.939208242,0.0,1.0
2004-07-26,51.45,51.62,51.16,51.55,177800,20.3332801777839,20.4004649713742,20.2186708240121,20.3728006446017,449893.471196786,0.0,1.0
2004-07-27,51.2,51.94,50.6,51.45,500000,20.2344790107392,20.5269304651913,19.9973562098321,20.3332801777839,1265167.24183574,0.0,1.0
2004-07-28,52.23,52.5,50.92,51.2,295300,20.6415398189631,20.7482450793713,20.1238217036493,20.2344790107392,747207.773028184,0.0,1.0
2004-07-29,52.38,53.0,52.18,52.45,309600,20.7008205191899,20.9458474134605,20.6217795855542,20.7284848459624,783391.556144685,0.0,1.0
2004-07-30,52.9,52.9,52.25,52.45,286100,20.9063269466427,20.9063269466427,20.6494439123267,20.7284848459624,723928.695778406,0.0,1.0
2004-08-02,53.3,53.3,51.94,52.89,741000,21.0644088139141,21.0644088139141,20.5269304651913,20.9023748999609,1874977.85240056,0.0,1.0
2004-08-03,53.28,53.61,53.06,53.3,310100,21.0565047205505,21.1869222610494,20.9695596935513,21.0644088139141,784656.723386522,0.0,1.0
2004-08-04,53.9,53.9,52.88,53.17,244200,21.3015316148212,21.3015316148212,20.8984228532791,21.0130322070509,617907.680912572,0.0,1.0
2004-08-05,53.3,53.8,53.27,53.67,296000,21.0644088139141,21.2620111480033,21.0525526738687,21.2106345411401,748979.007166754,0.0,1.0
2004-08-06,53.75,54.0,53.23,53.33,547200,21.2422509145944,21.341052081639,21.0367444871416,21.0762649539595,1384599.02946503,0.0,1.0
2004-08-09,53.5,53.91,53.4,53.8,340100,21.1434497475498,21.305483661503,21.1039292807319,21.2620111480033,860566.757896665,0.0,1.0
2004-08-10,53.3,53.89,53.27,53.65,257500,21.0644088139141,21.2975795681394,21.0525526738687,21.2027304477766,651561.129545402,0.0,1.0
2004-08-11,53.47,53.47,53.0,53.29,146700,21.1315936075044,21.1315936075044,20.9458474134605,21.0604567672323,371200.068754605,0.0,1.0
2004-08-12,52.87,53.42,52.79,53.42,145500,20.8944708065973,21.1118333740955,20.8628544331431,21.1118333740955,368163.667374199,0.0,1.0
2004-08-13,52.85,53.11,52.61,52.75,182500,20.8865667132338,20.9893199269602,20.7917175928709,20.8470462464159,461786.043270042,0.0,1.0
2004-08-16,53.71,53.77,52.9,52.9,112700,21.2264427278673,21.250155007958,20.9063269466427,20.9063269466427,285168.696309774,0.0,1.0
2004-08-17,53.87,53.91,53.37,53.71,258000,21.2896754747758,21.305483661503,21.0920731406866,21.2264427278673,652826.296787239,0.0,1.0
2004-08-18,54.6,54.65,53.75,53.8,368000,21.5781748825461,21.5979351159551,21.2422509145944,21.2620111480033,931163.089991102,0.0,1.0
2004-08-19,53.38,54.53,52.43,54.35,374000,21.0960251873684,21.5505105557737,20.7205807525988,21.4793737155015,946345.096893127,0.0,1.0
2004-08-20,55.05,55.09,53.58,53.58,548300,21.7560169832265,21.7718251699536,21.1750661210041,21.1750661210041,1387382.39739706,0.0,1.0
2004-08-23,54.98,55.15,54.49,55.02,339500,21.728352656454,21.7955374500443,21.5347023690465,21.7441608431811,859048.557206462,0.0,1.0
2004-08-24,55.19,55.27,54.8,54.85,448400,21.8113456367715,21.8429620102257,21.6572158161818,21.6769760495908,1134601.98247828,0.0,1.0
2004-08-25,54.68,55.35,54.5,55.19,311200,21.6097912560004,21.87457838368,21.5386544157283,21.8113456367715,787440.091318561,0.0,1.0
2004-08-26,54.95,55.06,54.67,54.68,259500,21.7164965164086,21.7599690299083,21.6058392093186,21.6097912560004,656621.798512746,0.0,1.0
2004-08-27,54.71,55.04,54.69,55.0,124500,21.6216473960458,21.7520649365447,21.6137433026822,21.7362567498175,315026.643217097,0.0,1.0
2004-08-30,55.2,55.29,54.52,54.88,294300,21.8152976834532,21.8508661035893,21.5465585090919,21.6888321896361,744677.438544514,0.0,1.0
2004-08-31,55.48,55.48,54.922,55.1,429600,21.9259549905432,21.9259549905432,21.7054307856996,21.7757772166354,1087031.69418526,0.0,1.0
2004-09-01,55.25,55.5,54.88,55.43,200100,21.8350579168622,21.9338590839068,21.6888321896361,21.9061947571343,506319.93018266,0.0,1.0
2004-09-02,55.35,55.35,54.98,55.0,197800,21.87457838368,21.87457838368,21.728352656454,21.7362567498175,500500.160870216,0.0,1.0
2004-09-03,55.68,55.74,55.2,55.3,238900,22.0049959241789,22.0287082042696,21.8152976834532,21.8548181502711,604496.908149114,0.0,1.0
2004-09-07,56.15,56.15,55.46,55.68,280000,22.1907421182228,22.1907421182228,21.9180508971797,22.0049959241789,708493.655428011,0.0,1.0
2004-09-08,56.05,56.29,55.79,56.15,219800,22.151221651405,22.2460707717678,22.0484684376786,22.1907421182228,556167.519510988,0.0,1.0
2004-09-09,54.68,56.0,54.67,56.0,378500,21.6097912560004,22.1314614179961,21.6058392093186,22.1314614179961,957731.602069651,0.0,1.0
2004-09-10,54.65,54.75,54.23,54.68,188000,21.5979351159551,21.6374555827729,21.4319491553201,21.6097912560004,475702.882930235,0.0,1.0
2004-09-13,54.05,54.53,53.96,54.4,343500,21.360812315048,21.5505105557737,21.3252438949119,21.4991339489104,869169.895141147,0.0,1.0
2004-09-14,53.0,54.05,53.0,53.55,423600,20.9458474134605,21.360812315048,20.9458474134605,21.1632099809587,1071849.68728324,0.0,1.0
2004-09-15,53.81,53.99,52.8,52.8,333900,21.2659631946851,21.3371000349573,20.8668064798248,20.8668064798248,844878.684097904,0.0,1.0
2004-09-16,54.95,54.95,53.87,53.9,223000,21.7164965164086,21.7164965164086,21.2896754747758,21.3015316148212,564264.589858737,0.0,1.0
2004-09-17,55.2,55.25,54.3,54.95,273700,21.8152976834532,21.8350579168622,21.4596134820926,21.7164965164086,692552.548180882,0.0,1.0
2004-09-20,54.8,55.15,54.5,55.15,263400,21.6572158161818,21.7955374500443,21.5386544157283,21.7955374500443,666490.102999066,0.0,1.0
2004-09-21,54.68,54.96,54.44,54.75,191900,21.6097912560004,21.7204485630904,21.5149421356376,21.6374555827729,485571.187416555,0.0,1.0
2004-09-22,54.55,54.83,54.5,54.67,217800,21.5584146491372,21.6690719562272,21.5386544157283,21.6058392093186,551106.850543646,0.0,1.0
2004-09-23,54.52,54.67,54.16,54.5,330300,21.5465585090919,21.6058392093186,21.4042848285476,21.5386544157283,835769.479956684,0.0,1.0
2004-09-24,54.75,54.8,54.5,54.5,192100,21.6374555827729,21.6572158161818,21.5386544157283,21.5386544157283,486077.254313289,0.0,1.0
2004-09-27,54.75,54.79,54.51,54.6,234300,21.6374555827729,21.6532637695001,21.5426064624101,21.5781748825461,592857.369524225,0.0,1.0
2004-09-28,54.6,54.6,53.75,54.0,223700,21.8350579168622,21.8350579168622,21.4951348540539,21.5951122254681,559376.579009103,0.65,1.0
2004-09-29,54.77,54.88,54.36,54.6,195500,21.9030425294238,21.9470325728461,21.7390796403045,21.8350579168622,488860.622245328,0.0,1.0
2004-09-30,55.39,55.75,54.67,54.8,394500,22.1509864105311,22.2949538253675,21.8630515808582,21.9150398139935,986473.224940057,0.0,1.0
2004-10-01,56.25,56.83,55.15,55.47,474700,22.4949085681959,22.7268560698769,22.0550081339734,22.1829791693836,1187018.60552357,0.0,1.0
2004-10-04,56.75,57.22,56.35,56.55,355100,22.6948633110243,22.882820769283,22.5348995167616,22.614881413893,887950.930738189,0.0,1.0
2004-10-05,56.75,57.09,56.5,56.65,206200,22.6948633110243,22.8308325361476,22.5948859396101,22.6548723624586,515616.67676208,0.0,1.0
2004-10-06,56.99,57.04,56.55,56.55,215600,22.790841587582,22.8108370618648,22.614881413893,22.614881413893,539121.995683337,0.0,1.0
2004-10-07,56.3,56.86,56.27,56.85,226600,22.5149040424788,22.7388533544466,22.5029067579091,22.73485425959,566628.219952895,0.0,1.0
2004-10-08,56.96,57.21,56.4,56.4,261700,22.7788443030123,22.8788216744265,22.5548949910444,22.5548949910444,654398.081031212,0.0,1.0
2004-10-11,56.5,57.05,56.3,56.9,201700,22.5948859396101,22.8148361567214,22.5149040424788,22.7548497338729,504364.130469988,0.0,1.0
2004-10-12,57.2,57.2,56.3,56.38,155300,22.8748225795699,22.8748225795699,22.5149040424788,22.5468968013313,388337.875369306,0.0,1.0
2004-10-13,57.13,57.3,56.76,57.2,195600,22.8468289155739,22.9148135281356,22.6988624058809,22.8748225795699,489110.678829596,0.0,1.0
2004-10-14,58.45,58.45,57.0,57.0,394100,23.3747094366409,23.3747094366409,22.7948406824385,22.7948406824385,985472.998602985,0.0,1.0
2004-10-15,58.35,58.92,58.29,58.55,370100,23.3347184880752,23.5626668948996,23.3107239189358,23.4147003852066,925459.418378496,0.0,1.0
2004-10-18,58.55,59.19,58.24,58.35,308400,23.4147003852066,23.670642456027,23.290728444653,23.3347184880752,771174.5058847,0.0,1.0
2004-10-19,58.05,59.09,58.0,58.56,381900,23.2147456423782,23.6306515074613,23.1947501680954,23.4186994800632,954966.095322201,0.0,1.0
2004-10-20,57.92,58.25,56.85,58.0,374000,23.1627574092428,23.2947275395096,22.73485425959,23.1947501680954,935211.625164974,0.0,1.0
2004-10-21,58.98,59.61,58.04,58.15,414000,23.586661464039,23.8386044400028,23.2107465475216,23.2547365909439,1035234.25887246,0.0,1.0
2004-10-22,59.0,59.57,58.95,59.06,368700,23.5946596537522,23.8226080605766,23.5746641794693,23.6186542228916,921958.626198731,0.0,1.0
2004-10-25,58.81,59.07,58.58,59.0,265000,23.5186768514774,23.6226533177481,23.4266976697763,23.5946596537522,662649.94831208,0.0,1.0
2004-10-26,59.29,59.29,58.7,58.7,321100,23.7106334045926,23.7106334045926,23.4746868080551,23.4746868080551,802931.692086828,0.0,1.0
2004-10-27,59.23,59.3,58.69,59.29,510200,23.6866388354532,23.7146324994492,23.4706877131986,23.7106334045926,1275788.69293896,0.0,1.0
2004-10-28,59.75,59.84,59.05,59.05,225800,23.8945917679948,23.9305836217039,23.614655128035,23.614655128035,564627.767278746,0.0,1.0
2004-10-29,59.72,59.86,59.25,59.6,301400,23.8825944834251,23.938581811417,23.6946370251664,23.8346053451463,753670.54498589,0.0,1.0
2004-11-01,59.55,59.75,59.18,59.72,804500,23.8146098708634,23.8945917679948,23.6666433611704,23.8825944834251,2011705.22044177,0.0,1.0
2004-11-02,59.01,59.58,59.0,59.55,572000,23.5986587486087,23.8266071554331,23.5946596537522,23.8146098708634,1430323.66201702,0.0,1.0
2004-11-03,59.45,59.97,59.25,59.31,500100,23.7746189222977,23.9825718548393,23.6946370251664,23.7186315943058,1250532.97792782,0.0,1.0
2004-11-04,59.94,59.96,59.23,59.35,631400,23.9705745702696,23.9785727599827,23.6866388354532,23.7346279737321,1578857.27307263,0.0,1.0
2004-11-05,58.1,59.95,58.0,59.94,849900,23.234741116661,23.9745736651261,23.1947501680954,23.9705745702696,2125230.90969977,0.0,1.0
2004-11-08,58.4,58.6,57.94,58.0,363500,23.3547139623581,23.4346958594894,23.1707555989559,23.1947501680954,908955.683816758,0.0,1.0
2004-11-09,58.73,58.91,58.12,58.4,208600,23.4866840926248,23.5586678000431,23.2427393063742,23.3547139623581,521618.034784529,0.0,1.0
2004-11-10,59.34,59.67,58.41,58.53,277600,23.7306288788755,23.8625990091422,23.3587130572146,23.4067021954935,694157.077929937,0.0,1.0
2004-11-11,59.54,59.6,59.21,59.32,233800,23.8106107760068,23.8346053451463,23.6786406457401,23.7226306891623,584632.294020244,0.0,1.0
2004-11-12,61.35,61.4,59.49,59.5,670600,24.5344469450457,24.5544424193285,23.790615301724,23.7946143965806,1676879.45410597,0.0,1.0
2004-11-15,62.05,62.25,61.28,61.35,419800,24.8143835850055,24.8943654821368,24.5064532810497,24.5344469450457,1049737.54076004,0.0,1.0
2004-11-16,61.65,62.34,61.65,62.05,460200,24.6544197907427,24.9303573358459,24.6544197907427,24.8143835850055,1150760.4008046,0.0,1.0
2004-11-17,60.08,61.97,59.63,61.65,442000,24.0265618982615,24.7823908261529,23.846602629716,24.6544197907427,1105250.1024677,0.0,1.0
2004-11-18,60.39,60.9,59.12,60.25,504700,24.1505338388151,24.3544876765001,23.642648792031,24.0945465108232,1262035.58080418,0.0,1.0
2004-11-19,59.4,60.39,59.23,60.39,485200,23.7546234480149,24.1505338388151,23.6866388354532,24.1505338388151,1213274.54687178,0.0,1.0
2004-11-22,59.4,59.48,58.6,58.8,690400,23.7546234480149,23.7866162068674,23.4346958594894,23.5146777566208,1726390.65779117,0.0,1.0
2004-11-23,59.62,59.81,58.85,59.15,294100,23.8426035348594,23.9185863371342,23.5346732309036,23.6546460766007,735416.414334275,0.0,1.0
2004-11-24,60.46,60.51,59.4,59.4,304600,24.1785275028111,24.198522977094,23.7546234480149,23.7546234480149,761672.35568249,0.0,1.0
2004-11-26,60.06,60.75,60.02,60.25,115800,24.0185637085484,24.2945012536516,24.0025673291221,24.0945465108232,289565.524583166,0.0,1.0
2004-11-29,59.95,60.3,59.58,60.06,415300,23.9745736651261,24.114541985106,23.8266071554331,24.0185637085484,1038484.99446795,0.0,1.0
2004-11-30,60.18,60.18,59.7,59.95,404800,24.0665528468272,24.0665528468272,23.8745962937119,23.9745736651261,1012229.05311974,0.0,1.0
2004-12-01,62.0,62.15,60.04,60.22,433500,24.7943881107226,24.8543745335711,24.0105655188353,24.0825492262535,1083995.29280486,0.0,1.0
2004-12-02,61.53,62.12,61.13,62.0,442900,24.6064306524639,24.8423772490014,24.4464668582012,24.7943881107226,1107500.61172612,0.0,1.0
2004-12-03,62.75,62.78,61.55,61.65,244900,25.0943202249652,25.1063175095349,24.614428842177,24.6544197907427,612388.57487407,0.0,1.0
2004-12-06,63.2,63.25,62.59,62.67,248200,25.2742794935108,25.2942749677936,25.0303347072601,25.0623274661127,620640.442154937,0.0,1.0
2004-12-07,62.49,63.2,62.42,63.2,666600,24.9903437586945,25.2742794935108,24.9623500946985,25.2742794935108,1666877.19073521,0.0,1.0
2004-12-08,62.73,62.98,62.31,62.47,201900,25.0863220352521,25.1862994066663,24.9183600512762,24.9823455689813,504864.243638524,0.0,1.0
2004-12-09,62.32,62.7,62.09,62.65,407600,24.9223591461328,25.0743247506824,24.8303799644317,25.0543292763995,1019230.63747926,0.0,1.0
2004-12-10,62.94,63.44,62.17,63.31,201000,25.17030302724,25.3702577700684,24.8623727232843,25.318269536933,502613.734380107,0.0,1.0
2004-12-13,62.9,63.1,62.6,62.9,484600,25.1543066478137,25.2342885449451,25.0343338021167,25.1543066478137,1211774.20736617,0.0,1.0
2004-12-14,63.02,63.12,62.65,62.8,352100,25.2022957860926,25.2422867346582,25.0543292763995,25.1143156992481,880449.233210125,0.0,1.0
2004-12-15,63.5,63.5,62.45,63.09,277900,25.3942523392078,25.3942523392078,24.9743473792682,25.2302894500885,694907.247682745,0.0,1.0
2004-12-16,62.9,63.82,62.9,63.5,272000,25.1543066478137,25.522223374618,25.1543066478137,25.3942523392078,680153.909210891,0.0,1.0
2004-12-17,63.3,63.47,62.1,62.91,296600,25.3142704420765,25.3822550546381,24.8343790592883,25.1583057426703,741667.828940992,0.0,1.0
2004-12-20,63.5,63.5,62.82,63.37,199900,25.3942523392078,25.3942523392078,25.1223138889612,25.3422641060725,499863.111953151,0.0,1.0
2004-12-21,64.08,64.21,63.32,63.46,293700,25.6261998408888,25.6781880740242,25.3222686317896,25.3782559597816,734416.1879972,0.0,1.0
2004-12-22,64.85,64.9,64.46,64.5,235100,25.9341301448445,25.9541256191274,25.7781654454384,25.7941618248647,587883.029615737,0.0,1.0
2004-12-23,63.54,64.77,63.54,64.77,192500,25.4102487186341,25.902137385992,25.4102487186341,25.902137385992,481358.924717266,0.0,1.0
2004-12-27,63.7,64.04,63.35,63.6,231700,25.4742342363392,25.6102034614625,25.3342659163593,25.4342432877735,579381.1057506,0.0,1.0
2004-12-28,64.05,64.09,63.75,63.9,180900,25.6142025563191,25.6301989357454,25.494229710622,25.5542161334706,452352.360942095,0.0,1.0
2004-12-29,63.8,63.8,63.22,63.35,212600,25.7741663505818,25.7741663505818,25.5398557473947,25.5923736412125,526258.728041996,0.65,1.0
2004-12-30,63.98,63.98,63.51,63.8,216600,25.8468834343295,25.8468834343295,25.6570110489883,25.7741663505818,536160.115211178,0.0,1.0
2004-12-31,64.67,64.67,63.85,63.98,382100,26.1256322553625,26.1256322553625,25.7943655405117,25.8468834343295,945830.009336061,0.0,1.0
2005-01-03,63.65,65.05,63.0,64.56,349700,25.7135687807921,26.2791460988299,25.4509793117031,26.0811940375167,865628.77326569,0.0,1.0
2005-01-04,62.56,63.94,62.51,63.45,270500,25.2732264403197,25.8307240823856,25.2530272503898,25.6327720210724,669581.307315899,0.0,1.0
2005-01-05,60.1,62.31,59.1,62.31,880900,24.2794262957675,25.1722304906701,23.8754424971691,25.1722304906701,2180532.98933299,0.0,1.0
2005-01-06,61.2,61.32,59.9,59.9,512300,24.7238084742258,24.7722865300576,24.1986295360478,24.1986295360478,1268120.16169292,0.0,1.0
2005-01-07,61.09,61.8,60.69,61.41,275800,24.67937025638,24.9661987533849,24.5177767369406,24.8086450719315,682700.645315063,0.0,1.0
2005-01-10,60.62,62.0,60.62,61.9,520300,24.4894978710387,25.0469955131046,24.4894978710387,25.0065971332447,1287922.93603128,0.0,1.0
2005-01-11,59.63,60.81,59.44,60.72,477600,24.0895539104262,24.5662547927724,24.0127969886925,24.5298962508986,1182225.62800027,0.0,1.0
2005-01-12,59.23,59.73,58.55,59.55,337700,23.9279603909869,24.1299522902861,23.6532514079399,24.0572352065384,835924.611758145,0.0,1.0
2005-01-13,59.7,60.37,58.9,58.9,366000,24.1178327763281,24.3885019213891,23.7946457374494,23.7946457374494,905976.925980107,0.0,1.0
2005-01-14,59.88,60.08,59.283,59.68,371600,24.1905498600759,24.2713466197955,23.9493715323126,24.1097531003562,919838.868016958,0.0,1.0
2005-01-18,60.52,60.52,59.56,60.03,273000,24.4490994911789,24.4490994911789,24.0612750445243,24.2511474298656,675769.674296635,0.0,1.0
2005-01-19,60.5,61.2,60.25,60.75,296600,24.4410198152069,24.7238084742258,24.3400238655573,24.5420157648565,734187.858594807,0.0,1.0
2005-01-20,60.46,60.7,59.97,60.3,343000,24.424860463263,24.5218165749266,24.2269084019497,24.3602230554872,849043.949757311,0.0,1.0
2005-01-21,60.46,60.73,60.2,60.26,584000,24.424860463263,24.5339360888845,24.3198246756274,24.3440637035433,1445602.52670049,0.0,1.0
2005-01-24,59.57,60.73,59.54,60.3,345900,24.0653148825103,24.5339360888845,24.0531953685524,24.3602230554872,856222.45545497,0.0,1.0
2005-01-25,58.29,59.82,58.29,59.7,517100,23.5482156203043,24.1663108321599,23.5482156203043,24.1178327763281,1280001.82629594,0.0,1.0
2005-01-26,58.04,58.23,57.15,58.1,657200,23.4472196706547,23.5239765923884,23.0876740899021,23.4714586985706,1626797.91189652,0.0,1.0
2005-01-27,56.93,58.17,56.66,58.04,771500,22.9987976542104,23.4997375644725,22.8897220285888,23.4472196706547,1909730.05025588,0.0,1.0
2005-01-28,57.99,58.15,57.13,58.13,740100,23.4270204807248,23.4916578885005,23.0795944139301,23.4835782125285,1832004.1609778,0.0,1.0
2005-01-31,57.78,58.36,57.0,58.1,704800,23.3421838830191,23.5764944862062,23.0270765201123,23.4714586985706,1744624.41920978,0.0,1.0
2005-02-01,57.94,58.19,57.6,58.03,763200,23.4068212907948,23.5078172404445,23.2694667992714,23.4431798326687,1889184.67187983,0.0,1.0
2005-02-02,59.27,59.27,58.05,58.05,695200,23.9441197429308,23.9441197429308,23.4512595086407,23.4512595086407,1720861.09000374,0.0,1.0
2005-02-03,59.2,59.56,59.02,59.35,458600,23.9158408770289,24.0612750445243,23.8431237932812,23.9764384468187,1135194.03894666,0.0,1.0
2005-02-04,59.62,59.95,59.39,59.48,426400,24.0855140724403,24.2188287259777,23.9925977987626,24.0289563406365,1055487.87223474,0.0,1.0
2005-02-07,59.22,59.7,59.21,59.55,268000,23.9239205530009,24.1178327763281,23.9198807150149,24.0572352065384,663392.940335158,0.0,1.0
2005-02-08,59.2,59.36,59.11,59.3,261500,23.9158408770289,23.9804782848047,23.879482335155,23.9562392568887,647303.18618524,0.0,1.0
2005-02-09,59.76,59.83,59.05,59.05,302400,24.142071804244,24.1703506701459,23.8552433072391,23.8552433072391,748544.869990121,0.0,1.0
2005-02-10,59.95,59.98,59.29,59.76,315700,24.2188287259777,24.2309482399357,23.9521994189028,24.142071804244,781466.98232765,0.0,1.0
2005-02-11,60.4,60.4,59.51,59.9,427000,24.4006214353471,24.4006214353471,24.0410758545944,24.1986295360478,1056973.08031012,0.0,1.0
2005-02-14,60.57,60.66,60.1,60.4,218800,24.4692986811088,24.5056572229827,24.2794262957675,24.4006214353471,541605.878154227,0.0,1.0
2005-02-15,60.8,61.05,60.39,60.58,341500,24.5622149547864,24.663210904436,24.3965815973611,24.4733385190948,845330.92956887,0.0,1.0
2005-02-16,61.2,61.2,60.15,60.8,217800,24.7238084742258,24.7238084742258,24.2996254856974,24.5622149547864,539130.531361932,0.0,1.0
2005-02-17,61.76,62.04,61.15,62.0,557200,24.950039401441,25.0631548650485,24.7036092842959,25.0469955131046,1379263.23266698,0.0,1.0
2005-02-18,61.07,61.56,60.4,61.55,412000,24.671290580408,24.8692426417213,24.4006214353471,24.8652028037353,1019842.87842569,0.0,1.0
2005-02-22,59.4,60.9,59.39,60.9,413600,23.9966376367486,24.6026133346463,23.9925977987626,24.6026133346463,1023803.43329337,0.0,1.0
2005-02-23,59.28,60.23,59.01,59.65,371100,23.9481595809168,24.3319441895853,23.8390839552952,24.0976335863982,918601.194620811,0.0,1.0
2005-02-24,58.86,59.34,58.38,59.2,360700,23.7784863855054,23.9723986088327,23.5845741621782,23.9158408770289,892857.587980941,0.0,1.0
2005-02-25,60.12,60.18,58.66,58.66,331200,24.2875059717395,24.3117449996554,23.6976896257857,23.6976896257857,819834.857608226,0.0,1.0
2005-02-28,59.8,60.36,58.84,60.15,603300,24.158231156188,24.3844620834031,23.7704067095335,24.2996254856974,1493376.7197918,0.0,1.0
2005-03-01,60.67,60.78,59.75,59.81,397200,24.5096970609686,24.5541352788145,24.1380319662581,24.162270994174,983207.745899723,0.0,1.0
2005-03-02,60.25,60.61,59.95,60.6,295400,24.3400238655573,24.4854580330527,24.2188287259777,24.4814181950667,731217.442444052,0.0,1.0
2005-03-03,60.14,60.49,59.82,60.4,305000,24.2955856477115,24.4369799772209,24.1663108321599,24.4006214353471,754980.771650087,0.0,1.0
2005-03-04,61.85,61.85,60.3,60.3,402700,24.9863979433148,24.9863979433148,24.3602230554872,24.3602230554872,996822.153257347,0.0,1.0
2005-03-07,62.48,62.95,61.44,61.75,418800,25.2409077364319,25.4307801217731,24.8207645858894,24.945999563455,1036675.2366133,0.0,1.0
2005-03-08,61.8,62.49,61.63,62.49,255900,24.9661987533849,25.2449475744178,24.8975215076232,25.2449475744178,633441.244148385,0.0,1.0
2005-03-09,59.87,61.6,59.64,61.6,808200,24.1865100220899,24.8854019936652,24.0935937484122,24.8854019936652,2000575.27753312,0.0,1.0
2005-03-10,60.92,60.92,59.73,60.47,631100,24.6106930106183,24.6106930106183,24.1299522902861,24.4289003012489,1562191.36061761,0.0,1.0
2005-03-11,60.51,60.7,60.317,60.67,334800,24.4450596531929,24.5218165749266,24.3670907800634,24.5096970609686,828746.10606049,0.0,1.0
2005-03-14,61.57,61.57,60.13,60.16,331700,24.8732824797073,24.8732824797073,24.2915458097255,24.3036653236834,821072.531004373,0.0,1.0
2005-03-15,61.46,62.08,61.41,61.6,459500,24.8288442618614,25.0793142169925,24.8086450719315,24.8854019936652,1137421.85105972,0.0,1.0
2005-03-16,60.68,61.49,60.62,61.46,442300,24.5137368989546,24.8409637758194,24.4894978710387,24.8288442618614,1094845.88623224,0.0,1.0
2005-03-17,61.57,61.57,60.83,60.83,269300,24.8732824797073,24.8732824797073,24.5743344687444,24.5743344687444,666610.891165142,0.0,1.0
2005-03-18,61.55,61.69,61.06,61.52,377100,24.8652028037353,24.9217605355391,24.667250742422,24.8530832897773,933453.275374584,0.0,1.0
2005-03-21,60.95,61.55,60.65,61.48,232400,24.6228125245762,24.8652028037353,24.5016173849967,24.8369239378334,575270.594529444,0.0,1.0
2005-03-22,59.46,61.31,58.95,60.88,499700,24.0208766646645,24.7682466920717,23.8148449273793,24.5945336586743,1236930.79211,0.0,1.0
2005-03-23,59.5,60.13,58.68,59.1,465500,24.0370360166084,24.2915458097255,23.7057693017577,23.8754424971691,1152273.9318135,0.0,1.0
2005-03-24,59.86,60.44,59.62,59.7,317600,24.1824701841039,24.416780787291,24.0855140724403,24.1178327763281,786170.141233009,0.0,1.0
2005-03-28,59.6,59.97,59.39,59.8,334500,24.0774343964683,24.2269084019497,23.9925977987626,24.158231156188,828003.502022801,0.0,1.0
2005-03-29,58.92,59.2,58.67,59.03,637200,24.0653148825103,24.1796782254686,23.963204754869,24.1102433386725,1560080.31406584,0.65,1.0
2005-03-30,59.85,59.91,58.82,58.82,278500,24.4451645573361,24.46967098797,24.0244708314538,24.0244708314538,681861.844738443,0.0,1.0
2005-03-31,60.23,60.63,60.04,60.1,417400,24.6003719513509,24.7637481555771,24.5227682543435,24.5472746849774,1021935.84916993,0.0,1.0
2005-04-01,59.65,61.5,59.47,61.5,543100,24.363476455223,25.1190913997689,24.2899571633213,25.1190913997689,1329691.80566409,0.0,1.0
2005-04-04,59.76,59.86,58.84,59.68,645600,24.4084049113852,24.4492489624418,24.0326396416651,24.37572967054,1580646.34457142,0.0,1.0
2005-04-05,59.77,59.92,59.55,59.72,453500,24.4124893164909,24.4737553930757,24.3226324041665,24.3920672909626,1110320.81360461,0.0,1.0
2005-04-06,60.29,60.33,59.75,59.87,419000,24.6248783819849,24.6412160024075,24.4043205062796,24.4533333675474,1025853.18831385,0.0,1.0
2005-04-07,60.61,60.74,60.1,60.29,280600,24.7555793453658,24.8086766117393,24.5472746849774,24.6248783819849,687003.352364836,0.0,1.0
2005-04-08,60.75,60.91,60.59,60.65,839600,24.8127610168449,24.8781114985354,24.7474105351545,24.7719169657884,2055623.71577162,0.0,1.0
2005-04-11,61.14,61.18,60.69,60.8,144600,24.9720528159654,24.988390436388,24.788254586211,24.8331830423732,354029.525131701,0.0,1.0
2005-04-12,62.0,62.0,60.92,60.95,550900,25.3233116550516,25.3233116550516,24.882195903641,24.894449118958,1348788.83399069,0.0,1.0
2005-04-13,62.23,62.49,61.89,62.0,415000,25.4172529724816,25.5234475052286,25.2783831988894,25.3233116550516,1016059.84045405,0.0,1.0
2005-04-14,62.13,62.45,62.02,62.2,466400,25.3764089214251,25.507109884806,25.3314804652629,25.4049997571647,1141904.36045246,0.0,1.0
2005-04-15,62.33,62.59,61.97,62.28,356800,25.4580970235382,25.5642915562852,25.3110584397346,25.4376749980099,873566.62909399,0.0,1.0
2005-04-18,62.59,62.59,62.21,62.33,441800,25.5642915562852,25.5642915562852,25.4090841622703,25.4580970235382,1081675.2711147,0.0,1.0
2005-04-19,62.7,62.75,62.38,62.38,429700,25.6092200124473,25.6296420379756,25.4785190490664,25.4785190490664,1052050.39383881,0.0,1.0
2005-04-20,62.6,62.65,62.25,62.6,474600,25.5683759613908,25.5887979869191,25.4254217826929,25.5683759613908,1161980.72356505,0.0,1.0
2005-04-21,62.56,62.74,62.19,62.55,900100,25.5520383409682,25.62555763287,25.400915352059,25.5479539358625,2203748.10215107,0.0,1.0
2005-04-22,63.29,63.29,62.53,62.68,437300,25.8501999136809,25.8501999136809,25.5397851256512,25.601051202236,1070657.75477243,0.0,1.0
2005-04-25,63.7,63.92,63.16,63.21,409600,26.0176605230127,26.1075174353371,25.7971026473074,25.8175246728357,1002838.82084333,0.0,1.0
2005-04-26,63.77,63.78,63.33,63.65,523400,26.0462513587523,26.0503357638579,25.8665375341035,25.9972384974844,1281459.56745458,0.0,1.0
2005-04-27,65.42,65.43,63.58,63.75,1018100,26.7201782011851,26.7242626062908,25.9686476617449,26.038082548541,2492651.86401511,0.0,1.0
2005-04-28,66.28,66.65,65.98,66.2,1020300,27.0714370402713,27.2225600291805,26.9489048871017,27.0387617994261,2498038.205338,0.0,1.0
2005-04-29,66.47,66.55,65.5,66.3,783700,27.1490407372787,27.1817159781239,26.7528534420303,27.0796058504826,1918761.67943094,0.0,1.0
2005-05-02,65.57,66.47,64.91,66.47,819400,26.7814442777699,27.1490407372787,26.5118735407968,27.1490407372787,2006167.30907964,0.0,1.0
2005-05-03,65.95,66.09,65.27,65.43,557700,26.9366516717847,26.9938333432639,26.6589121246003,26.7242626062908,1365437.52535235,0.0,1.0
2005-05-04,66.48,66.57,65.76,65.96,504600,27.1531251423844,27.1898847883352,26.8590479747773,26.9407360768904,1235430.83251353,0.0,1.0
2005-05-05,67.32,67.48,66.4,66.45,498000,27.4962151712593,27.5615656529497,27.1204499015391,27.1408719270674,1219271.80854486,0.0,1.0
2005-05-06,66.81,67.29,66.36,66.95,360200,27.2879105108709,27.4839619559423,27.1041122811165,27.3450921823501,881890.97477482,0.0,1.0
2005-05-09,67.95,67.95,66.76,66.81,288000,27.7535326929154,27.7535326929154,27.2674884853427,27.2879105108709,705121.045905464,0.0,1.0
2005-05-10,67.7,68.08,67.64,67.95,1077600,27.6514225652741,27.8066299592889,27.6269161346402,27.7535326929154,2638327.91342961,0.0,1.0
2005-05-11,66.95,67.77,66.91,67.74,736100,27.3450921823501,27.6800134010137,27.3287545619275,27.6677601856967,1802220.83989934,0.0,1.0
2005-05-12,65.91,66.4,65.73,66.4,660800,26.9203140513621,27.1204499015391,26.8467947594604,27.1204499015391,1617861.06643865,0.0,1.0
2005-05-13,65.77,66.33,65.5,66.03,374600,26.863132379883,27.0918590657996,26.7528534420303,26.96932691263,917147.027070091,0.0,1.0
2005-05-16,66.5,66.5,65.69,65.85,400700,27.1612939525957,27.1612939525957,26.8304571390377,26.8958076207282,981048.621855274,0.0,1.0
2005-05-17,66.82,66.89,66.04,66.38,311900,27.2919949159766,27.3205857517162,26.9734113177356,27.1122810913278,763636.299367757,0.0,1.0
2005-05-18,67.0,67.25,66.9,67.0,788300,27.3655142078783,27.4676243355197,27.3246701568218,27.3655142078783,1930024.02946971,0.0,1.0
2005-05-19,68.58,68.85,66.96,67.0,658700,28.0108502145716,28.1211291524242,27.3491765874557,27.3655142078783,1612719.55881225,0.0,1.0
2005-05-20,68.03,68.6,67.78,68.6,321200,27.7862079337607,28.0190190247829,27.6840978061193,28.0190190247829,786405.833141786,0.0,1.0
2005-05-23,68.24,68.85,67.9,67.9,277900,27.8719804409794,28.1211291524242,27.7331106673872,27.7331106673872,680392.842559473,0.0,1.0
2005-05-24,66.8,67.69,66.73,66.9,546700,27.2838261057653,27.6473381601684,27.2552352700257,27.3246701568218,1338505.8187379,0.0,1.0
2005-05-25,66.34,66.84,66.16,66.81,317300,27.0959434709052,27.3001637261879,27.0224241790035,27.2879105108709,776857.318978485,0.0,1.0
2005-05-26,65.5,66.96,65.23,66.44,538400,26.7528534420303,27.3491765874557,26.6425745041777,27.1367875219618,1318184.62192883,0.0,1.0
2005-05-27,65.7,65.74,65.37,65.51,395400,26.8345415441434,26.850879164566,26.6997561756568,26.756937847136,968072.435941042,0.0,1.0
2005-05-31,66.8,67.05,65.7212,65.75,650100,27.2838261057653,27.3859362334066,26.8432004829674,26.8549635696717,1591663.86091369,0.0,1.0
2005-06-01,67.03,67.03,66.47,66.78,670000,27.3777674231953,27.3777674231953,27.1490407372787,27.275657295554,1640385.76651618,0.0,1.0
2005-06-02,66.89,67.0,66.62,66.85,269400,27.3205857517162,27.3655142078783,27.2103068138635,27.3042481312935,659581.978357401,0.0,1.0
2005-06-03,67.0,67.7,67.0,67.07,331000,27.3655142078783,27.6514225652741,27.3655142078783,27.3941050436179,810399.535398295,0.0,1.0
2005-06-06,67.24,67.52,67.04,67.15,325000,27.463539930414,27.5779032733723,27.381851828301,27.4267802844632,795709.513608597,0.0,1.0
2005-06-07,67.49,67.88,67.15,67.47,447200,27.5656500580554,27.7249418571758,27.4267802844632,27.5574812478441,1094896.29072543,0.0,1.0
2005-06-08,67.75,68.29,67.42,67.42,263900,27.6718445908024,27.8924024665076,27.5370592223158,27.5370592223158,646116.125050179,0.0,1.0
2005-06-09,67.5,67.75,67.24,67.75,503800,27.569734463161,27.6718445908024,27.463539930414,27.6718445908024,1233472.16294157,0.0,1.0
2005-06-10,67.75,68.1,67.5,67.7,294000,27.6718445908024,27.8147987695002,27.569734463161,27.6514225652741,719811.067695159,0.0,1.0
2005-06-13,68.22,68.28,67.71,67.75,425200,27.8638116307681,27.888318061402,27.6555069703797,27.6718445908024,1041032.87749654,0.0,1.0
2005-06-14,68.57,68.58,67.9,68.13,350600,28.0067658094659,28.0108502145716,27.7331106673872,27.8270519848172,858386.939911305,0.0,1.0
2005-06-15,68.53,68.61,68.08,68.57,301600,27.9904281890433,28.0231034298886,27.8066299592889,28.0067658094659,738418.428628778,0.0,1.0
2005-06-16,68.38,68.53,68.03,68.45,352000,27.9291621124585,27.9904281890433,27.7862079337607,27.9577529481981,861814.611662234,0.0,1.0
2005-06-17,69.9,69.95,68.4,68.4,619700,28.5499916885179,28.5704137140461,27.9373309226698,27.9373309226698,1517234.41717922,0.0,1.0
2005-06-20,69.74,70.0,69.55,69.67,265800,28.4846412068274,28.5908357395744,28.40703750982,28.4560503710878,650767.965283584,0.0,1.0
2005-06-21,69.12,69.98,69.11,69.75,438100,28.2314080902769,28.5826669293631,28.2273236851712,28.4887256119331,1072616.42434439,0.0,1.0
2005-06-22,69.21,69.65,69.03,69.31,271200,28.2681677362278,28.4478815608765,28.194648444326,28.3090117872843,663988.984894311,0.0,1.0
2005-06-23,69.44,69.7,69.02,69.05,269700,28.3621090536578,28.4683035864048,28.1905640392203,28.2028172545373,660316.479446887,0.0,1.0
2005-06-24,69.32,70.17,68.83,69.7,856200,28.31309619239,28.6602706263705,28.1129603422129,28.4683035864048,2096266.10938978,0.0,1.0
2005-06-27,69.04,69.44,68.79,69.07,431100,28.1987328494317,28.3621090536578,28.0966227217903,28.2109860647486,1055478.06558974,0.0,1.0
2005-06-28,68.72,68.82,68.16,68.16,609100,28.3457714332352,28.3870196454489,28.1147814448386,28.1147814448386,1476670.05989199,0.68,1.0
2005-06-29,69.2,69.52,68.48,68.62,275600,28.5437628518608,28.6757571309446,28.2467757239224,28.3045232210215,668150.169933068,0.0,1.0
2005-06-30,70.0,70.01,68.62,69.08,752800,28.8737485495702,28.8778733707916,28.3045232210215,28.4942649972044,1825048.79508568,0.0,1.0
2005-07-01,70.99,70.99,69.76,70.09,718000,29.2821058504855,29.2821058504855,28.7747528402574,28.9108719405625,1740681.5022204,0.0,1.0
2005-07-05,71.72,71.97,70.18,70.8,545900,29.5832177996453,29.6863383301795,28.9479953315548,29.2037342472796,1323451.29813666,0.0,1.0
2005-07-06,71.4,72.12,71.39,71.8,475000,29.4512235205616,29.7482106485,29.4470986993402,29.6162163694163,1151565.06066113,0.0,1.0
2005-07-07,71.9,71.96,70.95,71.15,284100,29.6574645816299,29.6822135089581,29.2656065656001,29.3481029900274,688757.123650163,0.0,1.0
2005-07-08,73.05,73.25,71.71,71.92,452200,30.1318190220872,30.2143154465145,29.579092978424,29.6657142240727,1096289.93774939,0.0,1.0
2005-07-11,73.7,73.81,73.02,73.05,625500,30.399932401476,30.4453054349111,30.1194445584231,30.1318190220872,1516429.3588285,0.0,1.0
2005-07-12,73.87,74.06,73.45,73.62,479200,30.4700543622393,30.5484259654453,30.2968118709419,30.3669338317051,1161747.32014487,0.0,1.0
2005-07-13,73.47,73.86,73.39,73.85,265200,30.3050615133846,30.4659295410179,30.2720629436137,30.4618047197965,642936.95597333,0.0,1.0
2005-07-14,72.67,73.57,72.38,73.47,368800,29.9750758156752,30.3463097255983,29.8554560002556,30.3050615133846,894099.356572263,0.0,1.0
2005-07-15,72.7,72.79,72.25,72.44,382600,29.9874502793393,30.0245736703316,29.8018333243778,29.8802049275838,927555.352018839,0.0,1.0
2005-07-18,72.98,73.39,72.57,72.6,468200,30.1029452735376,30.2720629436137,29.9338276034615,29.9462020671256,1135079.49768745,0.0,1.0
2005-07-19,73.45,73.68,73.02,73.05,299700,30.2968118709419,30.3916827590333,30.1194445584231,30.1318190220872,726576.944589769,0.0,1.0
2005-07-20,74.23,74.29,73.14,73.35,252100,30.6185479262085,30.6432968535367,30.1689424130795,30.2555636587282,611178.003774044,0.0,1.0
2005-07-21,72.88,74.22,72.69,74.05,384400,30.0616970613239,30.6144231049871,29.9833254581179,30.5443011442239,931919.177511871,0.0,1.0
2005-07-22,73.41,73.42,72.53,72.88,260600,30.2803125860564,30.2844374072778,29.9173283185761,30.0616970613239,631784.957491137,0.0,1.0
2005-07-25,74.1,74.24,73.4,73.45,248600,30.5649252503307,30.6226727474299,30.276187764835,30.2968118709419,602692.787537594,0.0,1.0
2005-07-26,74.75,74.78,74.06,74.23,306900,30.8330386297196,30.8454130933837,30.5484259654453,30.6185479262085,744032.246561896,0.0,1.0
2005-07-27,75.4,76.06,74.82,75.0,404500,31.1011520091085,31.3733902097187,30.8619123782692,30.9361591602538,980648.562184056,0.0,1.0
2005-07-28,75.97,76.33,75.27,75.4,398400,31.3362668187264,31.4847603826956,31.0475293332307,31.1011520091085,965860.042457671,0.0,1.0
2005-07-29,76.15,76.67,75.97,75.97,403400,31.410513600711,31.6250043042221,31.3362668187264,31.3362668187264,977981.779938315,0.0,1.0
2005-08-01,76.12,76.66,75.7,76.4,334400,31.3981391370469,31.6208794830007,31.2248966457495,31.5136341312452,810701.802705435,0.0,1.0
2005-08-02,76.25,76.31,75.35,75.6,528600,31.4517618129247,31.4765107402529,31.0805279030016,31.1836484335358,1281510.08645363,0.0,1.0
2005-08-03,76.16,76.49,75.54,76.25,267000,31.4146384219324,31.5507575222375,31.1588995062076,31.4517618129247,647300.781466361,0.0,1.0
2005-08-04,75.01,76.01,74.91,76.0,404800,30.9402839814751,31.3527661036119,30.8990357692615,31.3486412823905,981375.866432897,0.0,1.0
2005-08-05,73.28,74.5,71.88,74.5,672800,30.2266899101786,30.7299180991854,29.6492149391872,30.7299180991854,1631100.99539539,0.0,1.0
2005-08-08,70.5,72.41,69.83,72.4,1084100,29.0799896106385,29.8678304639197,28.8036265888069,29.8637056426983,2628235.12055312,0.0,1.0
2005-08-09,71.13,71.76,70.55,70.55,751700,29.3398533475847,29.5997170845308,29.1006137167454,29.1006137167454,1822382.01283994,0.0,1.0
2005-08-10,70.58,72.36,70.55,71.5,828000,29.1129881804095,29.8472063578128,29.1006137167454,29.4924717327753,2007359.72679456,0.0,1.0
2005-08-11,70.56,70.78,69.52,70.1,1206300,29.1047385379667,29.1954846048368,28.6757571309446,28.9149967617839,2924490.38458005,0.0,1.0
2005-08-12,70.79,70.92,70.4,70.5,439900,29.1996094260582,29.253232101936,29.0387413984249,29.0799896106385,1066470.46354701,0.0,1.0
2005-08-15,71.16,71.55,70.19,70.79,546100,29.3522278112488,29.5130958388821,28.9521201527762,29.1996094260582,1323936.16763588,0.0,1.0
2005-08-16,71.15,71.63,71.02,71.16,496700,29.3481029900274,29.546094408653,29.2944803141496,29.3522278112488,1204173.40132712,0.0,1.0
2005-08-17,70.52,71.3,70.442,71.16,582800,29.0882392530813,29.4099753083479,29.0560656475546,29.3522278112488,1412909.7207438,0.0,1.0
2005-08-18,70.25,70.55,69.8,70.42,433600,28.9768690801044,29.1006137167454,28.7912521251428,29.0469910408676,1051197.0743214,0.0,1.0
2005-08-19,70.27,71.0,70.23,70.75,375300,28.9851187225471,29.2862306717069,28.9686194376616,29.1831101411727,909857.615297099,0.0,1.0
2005-08-22,70.55,70.82,70.2,70.5,396000,29.1006137167454,29.2119838897223,28.9562449739975,29.0799896106385,960041.608466962,0.0,1.0
2005-08-23,70.72,71.05,70.35,70.55,298600,29.1707356775086,29.3068547778137,29.018117292318,29.1006137167454,723910.162344029,0.0,1.0
2005-08-24,70.55,71.13,70.48,70.94,460800,29.1006137167454,29.3398533475847,29.0717399681958,29.2614817443787,1117139.3262161,0.0,1.0
2005-08-25,70.81,71.15,70.59,70.79,577900,29.2078590685009,29.3481029900274,29.1171130016308,29.1996094260582,1401030.41801277,0.0,1.0
2005-08-26,70.03,71.21,69.98,71.06,340500,28.8861230132343,29.3728519173556,28.8654989071274,29.3109795990351,825490.32243182,0.0,1.0
2005-08-29,69.84,70.29,68.98,70.03,450600,28.8077514100283,28.9933683649898,28.4530167849907,28.8861230132343,1092410.98175559,0.0,1.0
2005-08-30,69.83,69.89,69.12,69.7,429600,28.8036265888069,28.8283755161351,28.5107642820899,28.7500039129292,1041499.68433689,0.0,1.0
2005-08-31,71.15,71.4,69.78,69.83,686600,29.3481029900274,29.4512235205616,28.7830024827001,28.8036265888069,1664556.99084196,0.0,1.0
2005-09-01,71.59,72.44,70.92,71.75,838200,29.5295951237676,29.8802049275838,29.253232101936,29.5955922633094,2032088.07125507,0.0,1.0
2005-09-02,71.49,72.24,71.33,71.84,353200,29.4883469115539,29.7977085031564,29.422349772012,29.6327156543017,856279.535632655,0.0,1.0
2005-09-06,72.57,73.36,71.58,71.58,470600,29.9338276034615,30.2596884799496,29.5254703025462,29.5254703025462,1140897.93167817,0.0,1.0
2005-09-07,72.04,72.85,71.81,72.47,236400,29.7152120787291,30.0493225976598,29.6203411906376,29.8925793912479,573115.748084823,0.0,1.0
2005-09-08,71.9,72.44,71.58,71.6,288500,29.6574645816299,29.8802049275838,29.5254703025462,29.5337199449889,699424.25263313,0.0,1.0
2005-09-09,72.26,72.56,71.86,72.15,354600,29.8059581455992,29.9297027822402,29.6409652967445,29.7605851121641,859673.622127234,0.0,1.0
2005-09-12,71.95,72.42,71.89,72.27,207600,29.6780886877368,29.871955285141,29.6533397604086,29.8100829668205,503294.540196317,0.0,1.0
2005-09-13,71.63,72.14,71.4,71.85,223000,29.546094408653,29.7564602909428,29.4512235205616,29.6368404755231,540629.491636699,0.0,1.0
2005-09-14,71.93,72.17,71.57,71.73,284100,29.6698390452941,29.7688347546069,29.5213454813248,29.5873426208667,688757.123650161,0.0,1.0
2005-09-15,72.48,72.49,71.59,71.93,318000,29.8967042124692,29.9008290336906,29.5295951237676,29.6698390452941,770942.503768926,0.0,1.0
2005-09-16,73.2,73.2,71.77,72.57,603000,30.1936913404077,30.1936913404077,29.6038419057522,29.9338276034615,1461881.5401656,0.0,1.0
2005-09-19,72.6,74.82,72.39,74.25,764100,29.9462020671256,30.8619123782692,29.8595808214769,30.6267975686512,1852443.92179194,0.0,1.0
2005-09-20,72.25,73.18,72.0,72.75,979700,29.8018333243778,30.1854416979649,29.6987127938436,30.0080743854462,2375133.24195728,0.0,1.0
2005-09-21,71.02,72.35,71.01,72.25,902300,29.2944803141496,29.8430815365915,29.2903554929283,29.8018333243778,2187488.74575692,0.0,1.0
2005-09-22,71.44,72.08,70.26,71.02,459400,29.4677228054471,29.7317113636146,28.9809939013257,29.2944803141496,1113745.23972152,0.0,1.0
2005-09-23,71.6,72.0,70.95,71.44,355200,29.5337199449889,29.6987127938436,29.2656065656001,29.4677228054471,861128.230624913,0.0,1.0
2005-09-26,71.93,72.0,71.6,71.85,311200,29.6698390452941,29.6987127938436,29.5337199449889,29.6368404755231,754456.940795248,0.0,1.0
2005-09-27,71.69,72.09,70.9,72.0,430600,29.5708433359812,29.7358361848359,29.2449824594932,29.6987127938436,1043924.03183302,0.0,1.0
2005-09-28,69.23,69.4,68.21,68.71,778400,29.8678304639197,29.9411733958692,29.4277728722225,29.6434873779564,1804236.57034941,3.18,1.0
2005-09-29,69.61,69.67,68.58,69.14,620700,30.0317734882775,30.0576592289655,29.5874016064656,29.8290018528876,1438707.14184979,0.0,1.0
2005-09-30,70.9,70.94,69.73,69.74,721500,30.588316913071,30.6055740735297,30.0835449696536,30.0878592597683,1672349.28765043,0.0,1.0
2005-10-03,71.56,71.77,70.62,71.0,621200,30.8730600606398,30.963660153048,30.46751678986,30.6314598142178,1439866.08106507,0.0,1.0
2005-10-04,70.33,71.51,70.32,71.5,540800,30.3424023765343,30.8514886100664,30.3380880864196,30.8471743199517,1253508.65524789,0.0,1.0
2005-10-05,69.15,70.62,69.0,70.36,771400,29.8333161430022,30.46751678986,29.7686017912821,30.3553452468784,1788011.42133548,0.0,1.0
2005-10-06,68.45,69.46,68.04,69.15,565300,29.5313158349747,29.9670591365573,29.3544299402729,29.8333161430022,1310296.67679666,0.0,1.0
2005-10-07,67.58,67.72,66.49,67.3,665800,29.1559725949977,29.2163726566032,28.6857149724977,29.0351724717867,1543243.45906814,0.0,1.0
2005-10-10,67.1,67.51,66.94,67.22,570200,28.9488866694931,29.125772564195,28.8798580276583,29.0006581508693,1321654.28110642,0.0,1.0
2005-10-11,66.28,67.43,66.02,67.09,355100,28.5951148800895,29.0912582432775,28.4829433371079,28.9445723793785,823078.630692542,0.0,1.0
2005-10-12,65.36,66.13,64.87,65.78,499900,28.1982001895391,28.5304005283693,27.9867999739198,28.3794003743556,1158707.42743791,0.0,1.0
2005-10-13,65.11,66.28,64.4,65.35,531900,28.0903429366721,28.5951148800895,27.7840283385299,28.1938858994244,1232879.53721589,0.0,1.0
2005-10-14,66.84,66.97,65.65,65.65,455000,28.8367151265115,28.8928008980023,28.3233146028648,28.3233146028648,1054634.68590568,0.0,1.0
2005-10-17,67.42,67.5,66.55,66.84,370000,29.0869439531629,29.1214582740803,28.7116007131858,28.8367151265115,857615.019307914,0.0,1.0
2005-10-18,66.75,67.5,66.39,67.34,351200,28.7978865154794,29.1214582740803,28.642572071351,29.0524296322454,814038.90481335,0.0,1.0
2005-10-19,67.45,67.56,66.0,66.76,339700,29.0998868235069,29.1473440147684,28.4743147568785,28.8022008055941,787383.302861888,0.0,1.0
2005-10-20,66.9,68.25,66.83,67.35,401600,28.8626008671996,29.4450300326812,28.8324008363968,29.0567439223601,930859.977713671,0.0,1.0
2005-10-21,67.0,67.79,66.45,66.83,447100,28.9057437683464,29.246572687406,28.668457812039,28.8324008363968,1036323.44630424,0.0,1.0
2005-10-24,68.22,68.62,66.86,66.86,252300,29.4320871623371,29.6046587669243,28.8453437067409,28.8453437067409,584800.728030776,0.0,1.0
2005-10-25,67.72,69.13,67.6,68.23,312600,29.2163726566032,29.8246875627729,29.1646011752271,29.4364014524518,724568.79739366,0.0,1.0
2005-10-26,67.24,67.71,66.56,67.7,567800,29.0092867310986,29.2120583664885,28.7159150033005,29.2077440763739,1316091.37287307,0.0,1.0
2005-10-27,66.53,67.24,66.5,67.0,408600,28.7029721329565,29.0092867310986,28.6900292626124,28.9057437683464,947085.126727604,0.0,1.0
2005-10-28,67.88,68.13,67.0,67.0,605500,29.2854012984381,29.393258551305,28.9057437683464,28.9057437683464,1403475.38970525,0.0,1.0
2005-10-31,69.22,69.23,67.94,68.08,502200,29.863516173805,29.8678304639197,29.3112870391261,29.3716871007316,1164038.5478282,0.0,1.0
2005-11-01,67.65,69.22,67.32,69.22,739700,29.1861726258005,29.863516173805,29.0438010520161,29.863516173805,1714534.67508666,0.0,1.0
2005-11-02,67.65,67.84,66.73,67.65,779100,29.1861726258005,29.2681441379794,28.78925793525,29.1861726258005,1805859.0852508,0.0,1.0
2005-11-03,67.31,68.46,66.97,67.75,879500,29.0394867619014,29.5356301250894,28.8928008980023,29.2293155269472,2038574.07967922,0.0,1.0
2005-11-04,67.0,67.46,66.17,67.46,299400,28.9057437683464,29.1042011136216,28.547657688828,29.1042011136216,693972.802110241,0.0,1.0
2005-11-07,67.47,67.82,67.0,67.16,659500,29.1085154037362,29.25951555775,28.9057437683464,28.9747724101812,1528640.8249556,0.0,1.0
2005-11-08,67.35,67.68,66.63,67.22,575000,29.0567439223601,29.1991154961445,28.7461150341032,29.0006581508693,1332780.09757311,0.0,1.0
2005-11-09,68.8,68.82,67.09,67.24,1238800,29.6823159889885,29.6909445692178,28.9445723793785,29.0092867310986,2871387.79978012,0.0,1.0
2005-11-10,71.7,72.38,68.2,68.76,1414500,30.9334601222453,31.2268318500434,29.4234585821078,29.6650588285298,3278639.04002985,0.0,1.0
2005-11-11,72.85,72.98,71.8,71.8,957000,31.4296034854333,31.4856892569241,30.9766030233921,30.9766030233921,2218209.65804777,0.0,1.0
2005-11-14,73.23,74.4,72.52,73.0,860200,31.5935465097911,32.0983184532085,31.2872319116489,31.4943178371535,1993839.02596937,0.0,1.0
2005-11-15,72.89,73.23,72.77,73.05,1047000,31.446860645892,31.5935465097911,31.3950891645159,31.5158892877269,2426818.71679835,0.0,1.0
2005-11-16,73.01,73.03,72.23,72.89,466900,31.4986321272682,31.5072607074975,31.1621174983232,31.446860645892,1082217.43922937,0.0,1.0
2005-11-17,73.8,73.81,72.53,72.9,566100,31.8394610463278,31.8437753364425,31.2915462017636,31.4511749360067,1312150.97954111,0.0,1.0
2005-11-18,73.95,74.0,73.06,73.8,667400,31.904175398048,31.9257468486213,31.5202035778416,31.8394610463278,1546952.06455703,0.0,1.0
2005-11-21,73.67,73.84,72.9,73.71,353800,31.783375274837,31.8567182067865,31.4511749360067,31.8006324352957,820065.388732811,0.0,1.0
2005-11-22,74.17,74.36,73.35,73.47,423600,31.9990897805709,32.0810612927498,31.6453179911672,31.6970894725434,981853.303186034,0.0,1.0
2005-11-23,74.41,74.79,73.75,73.92,309300,32.1026327433232,32.266575767681,31.8178895957544,31.8912325277039,716919.798572805,0.0,1.0
2005-11-25,74.66,74.66,73.66,74.3,203800,32.2104899961901,32.2104899961901,31.7790609847223,32.0551755520617,472383.624148522,0.0,1.0
2005-11-28,74.45,74.76,74.02,74.41,595700,32.1198899037819,32.2536328973369,31.9343754288507,32.1026327433232,1380760.18108574,0.0,1.0
2005-11-29,75.3,75.3,74.47,74.6,955900,32.4866045635296,32.4866045635296,32.1285184840112,32.1846042555021,2215659.99177415,0.0,1.0
2005-11-30,75.21,75.6,74.61,75.45,648600,32.4477759524975,32.6160332669699,32.1889185456167,32.5513189152497,1503375.95006247,0.0,1.0
2005-12-01,76.05,76.08,74.98,75.25,948900,32.8101763221305,32.8231191924745,32.3485472798598,32.4650331129562,2199434.84276021,0.0,1.0
2005-12-02,75.66,75.96,75.28,75.85,326100,32.641919007658,32.7713477110983,32.4779759833002,32.7238905198369,755860.156206246,0.0,1.0
2005-12-05,75.61,75.73,74.89,75.41,664200,32.6203475570846,32.6721190384607,32.3097186688277,32.534061754791,1539534.85357924,0.0,1.0
2005-12-06,75.03,75.9,75.0,75.21,548400,32.3701187304332,32.7454619704103,32.3571758600892,32.4477759524975,1271124.53132017,0.0,1.0
2005-12-07,74.41,75.15,73.5,73.85,819500,32.1026327433232,32.4218902118094,31.7100323428874,31.8610324969012,1899501.3738455,0.0,1.0
2005-12-08,74.35,75.33,74.04,74.42,477200,32.0767470026351,32.4995474338736,31.9430040090801,32.1069470334378,1106091.58706415,0.0,1.0
2005-12-09,74.77,74.9,73.93,74.35,678900,32.2579471874516,32.3140329589424,31.8955468178186,32.0767470026351,1573607.6665085,0.0,1.0
2005-12-12,74.87,75.01,74.57,74.77,342800,32.3010900885984,32.3614901502039,32.171661385158,32.2579471874516,794568.72599663,0.0,1.0
2005-12-13,75.06,75.2,74.59,74.88,313200,32.3830616007773,32.4434616623828,32.1802899653874,32.3054043787131,725959.524451996,0.0,1.0
2005-12-14,76.0,76.16,74.57,75.0,508300,32.7886048715571,32.8576335133919,32.171661385158,32.3571758600892,1178177.60625463,0.0,1.0
2005-12-15,74.89,76.37,74.78,75.63,431200,32.3097186688277,32.9482336058002,32.2622614775663,32.6289761373139,999469.179258306,0.0,1.0
2005-12-16,75.68,76.2,75.05,75.26,508800,32.6505475878873,32.8748906738506,32.3787473106626,32.4693474030708,1179336.54546991,0.0,1.0
2005-12-19,74.5,75.99,74.41,75.51,314600,32.1414613543553,32.7842905814424,32.1026327433232,32.5772046559378,729204.554254783,0.0,1.0
2005-12-20,73.92,74.33,73.49,73.95,496800,31.8912325277039,32.0681184224057,31.7057180527727,31.904175398048,1151522.00430317,0.0,1.0
2005-12-21,74.27,74.5099,73.81,73.99,437900,32.0422326817177,32.1457325015688,31.8437753364425,31.9214325585067,1014998.96474307,0.0,1.0
2005-12-22,74.53,74.82,73.47,74.17,270600,32.1544042246993,32.279518638025,31.6970894725434,31.9990897805709,627217.903310059,0.0,1.0
2005-12-23,74.8,75.11,74.5,74.5,201400,32.2708900577956,32.4046330513507,32.1414613543553,32.1414613543553,466820.715915174,0.0,1.0
2005-12-27,74.77,75.31,74.41,74.8,1113100,32.2579471874516,32.4909188536442,32.1026327433232,32.2708900577956,2580030.48105849,0.0,1.0
2005-12-28,74.49,74.65,73.85,74.34,381700,32.4305187920387,32.5001775785433,32.1518836460204,32.3652136796907,876730.748044028,0.68,1.0
2005-12-29,73.95,74.74,73.61,74.56,278400,32.1954203875858,32.5393606459522,32.0473954662636,32.4609945111345,639459.890635203,0.0,1.0
2005-12-30,74.13,74.48,73.45,73.8,481000,32.2737865224034,32.4261651178822,31.977736679759,32.1301152752377,1104813.96334602,0.0,1.0
2006-01-03,75.36,75.5,72.98,74.38,683200,32.8092884436574,32.8702398818489,31.7731139944018,32.3826283763168,1569249.27184616,0.0,1.0
2006-01-04,75.64,76.0,75.12,75.36,463100,32.9311913200404,33.0879235896757,32.7048002639005,32.8092884436574,1063699.26491797,0.0,1.0
2006-01-05,76.8,77.03,75.43,75.69,708000,33.4362175221986,33.536352027799,32.8397641627532,32.9529596908231,1626212.65290849,0.0,1.0
2006-01-06,78.35,78.36,76.68,77.24,481600,34.1110370164617,34.1153906906183,33.3839734323202,33.6277791850862,1106192.10966205,0.0,1.0
2006-01-09,79.41,79.42,78.2,78.35,620100,34.5725264770546,34.5768801512111,34.0457319041137,34.1110370164617,1424314.21761095,0.0,1.0
2006-01-10,79.5,80.95,78.0,78.0,779500,34.6117095444634,35.2429922971612,33.958658420983,33.958658420983,1790441.75556804,0.0,1.0
2006-01-11,78.36,79.81,78.15,79.51,997700,34.1153906906183,34.746673443316,34.023963533331,34.61606321862,2291627.63249548,0.0,1.0
2006-01-12,77.84,78.46,77.39,78.36,802200,33.8889996344784,34.1589274321836,33.6930842974343,34.1153906906183,1842581.62452428,0.0,1.0
2006-01-13,76.91,77.73,76.471,77.72,485000,33.4841079379205,33.8411092187565,33.2929816424486,33.8367555446,1114001.60545285,0.0,1.0
2006-01-17,76.68,76.94,76.03,76.92,377700,33.3839734323202,33.4971689603901,33.1009846121453,33.4884616120771,867543.105937199,0.0,1.0
2006-01-18,76.66,77.27,75.6707,76.55,796700,33.3752660840071,33.6408402075558,32.944557099701,33.3273756682852,1829948.61662739,0.0,1.0
2006-01-19,76.61,77.06,76.02,76.14,666600,33.3534977132244,33.5494130502686,33.0966309379888,33.1488750278672,1531120.55710283,0.0,1.0
2006-01-20,76.29,77.1,76.17,76.67,670000,33.2141801402153,33.5668277468947,33.1619360503368,33.3796197581637,1538930.05289363,0.0,1.0
2006-01-23,76.82,77.1,76.3,76.3,196600,33.4449248705117,33.5668277468947,33.2185338143718,33.2185338143718,451572.609550578,0.0,1.0
2006-01-24,77.58,78.0,76.98,77.0,652300,33.7758041064085,33.958658420983,33.5145836570163,33.5232910053293,1498274.73657091,0.0,1.0
2006-01-25,77.34,78.15,76.67,77.59,779900,33.6713159266516,34.023963533331,33.3796197581637,33.780157780565,1791360.51977872,0.0,1.0
2006-01-26,77.71,78.37,76.98,77.59,764400,33.8324018704434,34.1197443647748,33.5145836570163,33.780157780565,1755758.40661476,0.0,1.0
2006-01-27,78.21,78.65,77.84,78.09,656600,34.0500855782702,34.2416472411578,33.8889996344784,33.9978414883918,1508151.45183576,0.0,1.0
2006-01-30,78.0,78.3,77.72,78.21,342600,33.958658420983,34.0892686456791,33.8367555446,34.0500855782702,786921.546449786,0.0,1.0
2006-01-31,78.26,78.29,77.52,77.6,905400,34.0718539490529,34.0849149715225,33.7496820614692,33.7845114547215,2079622.79088044,0.0,1.0
2006-02-01,78.8,79.63,78.06,78.26,1677500,34.3069523535059,34.6683073084984,33.9847804659222,34.0718539490529,3853067.40855084,0.0,1.0
2006-02-02,79.07,79.21,78.11,78.8,728100,34.4245015557324,34.4854529939239,34.0065488367049,34.3069523535059,1672380.5544953,0.0,1.0
2006-02-03,78.22,78.74,77.36,78.24,431100,34.0544392524268,34.2808303085667,33.6800232749647,34.0631466007398,990198.128063347,0.0,1.0
2006-02-06,78.63,78.66,78.0,78.23,322000,34.2329398928448,34.2460009153144,33.958658420983,34.0587929265833,739605.189599624,0.0,1.0
2006-02-07,78.59,79.06,78.46,78.68,528400,34.2155251962186,34.4201478815758,34.1589274321836,34.2547082636274,1213687.52231193,0.0,1.0
2006-02-08,77.8,78.84,77.04,78.84,595700,33.8715849378523,34.324367050132,33.5407057019555,34.324367050132,1368269.6007593,0.0,1.0
2006-02-09,78.31,78.37,76.96,77.79,323500,34.0936223198356,34.1197443647748,33.5058763087032,33.8672312636957,743050.555389685,0.0,1.0
2006-02-10,78.36,78.92,77.79,78.38,349500,34.1153906906183,34.3591964433843,33.8672312636957,34.1240980389314,802770.229084064,0.0,1.0
2006-02-13,79.18,79.34,78.39,78.5,447100,34.4723919714543,34.5420507579588,34.1284517130879,34.1763421288098,1026948.69649066,0.0,1.0
2006-02-14,79.71,79.77,78.35,79.18,607000,34.7031367017507,34.7292587466899,34.1110370164617,34.4723919714543,1394224.68971109,0.0,1.0
2006-02-15,81.21,81.64,79.52,80.0,653500,35.3561878252311,35.5433958139622,34.6204168927765,34.8293932522902,1501031.02920297,0.0,1.0
2006-02-16,81.82,81.85,80.594,81.31,424600,35.6217619487798,35.6348229712494,35.0880014971885,35.3997245667965,975268.209639754,0.0,1.0
2006-02-17,83.96,83.97,82.1,82.1,798000,36.5534482182786,36.5578018924351,35.7436648251629,35.7436648251629,1832934.60031211,0.0,1.0
2006-02-21,84.98,85.01,83.2,83.6,779900,36.9975229822453,37.0105840047149,36.2225689823818,36.3967159486433,1791360.51977872,0.0,1.0
2006-02-22,85.25,86.18,84.25,84.85,760400,37.1150721844718,37.5199638810297,36.6797047688182,36.9409252182103,1746570.76450793,0.0,1.0
2006-02-23,85.25,85.65,84.94,85.5,446100,37.1150721844718,37.2892191507332,36.9801082856192,37.2239140383852,1024651.78596395,0.0,1.0
2006-02-24,85.43,85.58,84.92,85.25,368600,37.1934383192894,37.2587434316375,36.9714009373061,37.1150721844718,846641.220144167,0.0,1.0
2006-02-27,85.41,85.62,84.66,85.3,271900,37.1847309709764,37.2761581282636,36.8582054092361,37.1368405552545,624529.972211608,0.0,1.0
2006-02-28,84.67,85.55,84.32,85.41,507300,36.8625590833927,37.2456824091679,36.7101804879139,37.1847309709764,1165222.71019841,0.0,1.0
2006-03-01,84.75,85.25,84.44,84.9,373500,36.897388476645,37.1150721844718,36.7624245777923,36.962693588993,857896.08172503,0.0,1.0
2006-03-02,85.3,85.39,84.27,84.75,463400,37.1368405552545,37.1760236226633,36.6884121171312,36.897388476645,1064388.33807598,0.0,1.0
2006-03-03,85.66,85.92,84.65,85.05,458600,37.2935728248898,37.4067683529597,36.8538517350796,37.0279987013411,1053363.16754779,0.0,1.0
2006-03-06,87.53,88.22,85.76,85.97,624900,38.1077098921621,38.4081134089631,37.3371095664551,37.4285367237424,1435339.38813915,0.0,1.0
2006-03-07,87.41,87.81,87.16,87.44,760900,38.0554658022836,38.2296127685451,37.9466239483702,38.0685268247532,1747719.21977129,0.0,1.0
2006-03-08,88.36,88.36,86.9,87.35,515000,38.4690648471546,38.4690648471546,37.8334284203003,38.0293437573444,1182908.92125406,0.0,1.0
2006-03-09,89.02,89.24,88.08,88.34,394400,38.756407341486,38.8521881729298,38.3471619707715,38.4603574988415,905901.511733204,0.0,1.0
2006-03-10,89.83,90.24,88.46,88.77,638900,39.1090549481654,39.2875555885834,38.5126015887199,38.6475654875725,1467496.13551304,0.0,1.0
2006-03-13,89.85,90.17,89.27,89.51,574000,39.1177622964785,39.2570798694876,38.8652491953994,38.9697373751562,1318426.64232976,0.0,1.0
2006-03-14,89.67,90.81,89.43,89.88,737000,39.0393961616608,39.535715015506,38.9349079819039,39.1308233189481,1692823.05818299,0.0,1.0
2006-03-15,93.06,93.21,90.65,91.62,1049600,40.5152917007266,40.5805968130747,39.4660562290014,39.8883626221854,2410837.28883157,0.0,1.0
2006-03-16,93.5,94.34,92.95,93.15,473400,40.7068533636142,41.0725619927633,40.4674012850047,40.5544747681354,1087357.44334305,0.0,1.0
2006-03-17,96.02,96.52,93.17,93.5,717000,41.8039792510613,42.0216629588882,40.5631821164485,40.7068533636142,1646884.84764886,0.0,1.0
2006-03-20,93.69,95.92,93.55,95.92,548500,40.7895731725884,41.760442509496,40.7286217343969,41.760442509496,1259855.42389874,0.0,1.0
2006-03-21,93.08,94.45,92.39,93.55,590900,40.5239990490397,41.1204524084852,40.2235955322387,40.7286217343969,1357244.43023111,0.0,1.0
2006-03-22,92.94,93.87,92.5,93.08,561300,40.4630476108482,40.8679393074061,40.2714859479606,40.5239990490397,1289255.87864059,0.0,1.0
2006-03-23,92.75,93.51,92.24,92.94,647500,40.380327801874,40.7112070377707,40.1582904198906,40.4630476108482,1487249.56604272,0.0,1.0
2006-03-24,92.33,93.0,91.9,92.84,400600,40.1974734872995,40.4891696557874,40.0102654985684,40.4195108692828,920142.356998787,0.0,1.0
2006-03-27,90.9,92.29,90.68,92.28,831300,39.5748980829148,40.1800587906733,39.479117251471,40.1757051165168,1909421.72085145,0.0,1.0
2006-03-28,91.3,92.29,90.73,90.91,755600,39.7490450491762,40.1800587906733,39.5008856222537,39.5792517570713,1735545.59397974,0.0,1.0
2006-03-29,96.87,96.87,94.5,94.5,4004600,42.4700913970114,42.4700913970114,41.431027531925,41.431027531925,9134089.17286432,0.68,1.0
2006-03-30,96.31,97.18,95.52,96.7,1894700,42.2245741968222,42.606002704259,41.8782195751268,42.3955593898111,4321619.82615643,0.0,1.0
2006-03-31,93.25,94.75,92.64,94.75,8716800,40.882998067217,41.5406334248666,40.6155596884395,41.5406334248666,19882142.6614453,0.0,1.0
2006-04-03,91.55,93.15,91.09,93.15,2935300,40.1376779952141,40.8391557100404,39.9360031522016,40.8391557100404,6695123.59514275,0.0,1.0
2006-04-04,89.94,91.55,89.07,91.5,2372700,39.4318160446702,40.1376779952141,39.0503875372335,40.1157568166258,5411889.67199101,0.0,1.0
2006-04-05,90.38,90.75,90.0,90.0,1137100,39.6247224162475,39.786939137801,39.4581214589762,39.4581214589762,2593610.54748639,0.0,1.0
2006-04-06,89.93,90.4,89.4,90.11,887400,39.4274318089526,39.6334908876828,39.1950673159164,39.5063480518705,2024070.00249708,0.0,1.0
2006-04-07,88.41,90.0,88.17,89.76,751300,38.7610279798676,39.4581214589762,38.6558063226437,39.3528998017523,1713639.6133379,0.0,1.0
2006-04-10,88.27,88.73,86.04,87.1,1010000,38.6996486798203,38.9013235228329,37.7219641147813,38.1866931008537,2303708.25165884,0.0,1.0
2006-04-11,87.12,88.26,86.86,88.02,768900,38.195461572289,38.6952644441027,38.0814714436297,38.5900427868787,1753783.4402975,0.0,1.0
2006-04-12,87.0,87.78,86.51,86.85,545400,38.142850743677,38.4848211296548,37.9280231935115,38.0770872079121,1244002.45589577,0.0,1.0
2006-04-13,85.99,86.8,85.53,86.57,721400,37.7000429361929,38.0551660293237,37.4983680931804,37.9543286078175,1645440.72549177,0.0,1.0
2006-04-17,85.83,86.44,85.69,85.97,419600,37.6298951647103,37.8973335434878,37.568515864663,37.6912744647576,957065.329104997,0.0,1.0
2006-04-18,87.88,88.68,85.75,85.9,841800,38.5286634868314,38.8794023442446,37.594821278969,37.660584814734,1920060.99628357,0.0,1.0
2006-04-19,89.54,89.77,87.7,87.735,768200,39.2564466159637,39.3572840374699,38.4497472439135,38.4650920689253,1752186.81081615,0.0,1.0
2006-04-20,89.12,89.37,88.25,89.35,413400,39.0723087158218,39.1819146087634,38.690880208385,39.1731461373281,942923.753698774,0.0,1.0
2006-04-21,89.52,89.71,88.95,89.3,477600,39.2476781445284,39.330978623164,38.9977767086215,39.1512249587397,1089357.48613095,0.0,1.0
2006-04-24,88.92,89.59,88.78,89.52,403000,38.9846240014685,39.278367794552,38.9232447014212,39.2476781445284,919202.401404465,0.0,1.0
2006-04-25,87.77,88.9,87.34,88.9,493700,38.4804368939371,38.9758555300332,38.2919147580776,38.9758555300332,1126079.96420195,0.0,1.0
2006-04-26,85.9,87.78,85.38,87.55,949200,37.660584814734,38.4848211296548,37.4326045574154,38.3839837081485,2165029.57670749,0.0,1.0
2006-04-27,87.79,88.45,86.05,86.75,1092200,38.4892053653725,38.7785649227383,37.7263483504989,38.0332448507354,2491198.17075423,0.0,1.0
2006-04-28,88.27,89.21,87.53,87.69,495600,38.6996486798203,39.1117668372808,38.3752152367132,38.4453630081958,1130413.67279418,0.0,1.0
2006-05-01,87.01,89.02,86.66,88.5,628900,38.1472349793947,39.0284663586451,37.9937867292764,38.8004861013266,1434457.54402796,0.0,1.0
2006-05-02,85.81,87.01,85.37,86.99,1053800,37.621126693275,38.1472349793947,37.4282203216978,38.1384665079594,2403611.63920602,0.0,1.0
2006-05-03,85.31,86.65,85.13,85.86,717000,37.4019149073918,37.9894024935588,37.3229986644738,37.6430478718633,1635404.76875186,0.0,1.0
2006-05-04,86.09,86.77,85.21,85.21,664800,37.7438852933696,38.0420133221707,37.3580725502152,37.3580725502152,1516341.82742851,0.0,1.0
2006-05-05,87.6,87.9,86.43,86.49,541300,38.4059048867369,38.5374319582668,37.8929493077702,37.9192547220761,1234650.76893359,0.0,1.0
2006-05-08,88.24,88.42,87.4,87.6,329600,38.6864959726674,38.7654122155853,38.3182201723836,38.4059048867369,751784.395788862,0.0,1.0
2006-05-09,89.32,89.36,87.65,88.24,576300,39.1599934301751,39.1775303730457,38.4278260653252,38.6864959726674,1314482.24300097,0.0,1.0
2006-05-10,90.36,90.75,89.3,89.33,754600,39.6159539448121,39.786939137801,39.1512249587397,39.1643776658927,1721166.58089283,0.0,1.0
2006-05-11,88.08,90.52,87.86,90.35,698100,38.6163482011847,39.6861017162948,38.5198950153961,39.6115697090945,1592295.77275548,0.0,1.0
2006-05-12,87.02,87.7,86.52,87.7,550300,38.1516192151123,38.4497472439135,37.9324074292291,38.4497472439135,1255178.86226521,0.0,1.0
2006-05-15,87.31,87.73,86.11,87.0,858900,38.2787620509246,38.4628999510665,37.7526537648049,38.142850743677,1959064.37361364,0.0,1.0
2006-05-16,87.07,87.78,86.9154,87.23,439500,38.1735403937007,38.4848211296548,38.1057601095056,38.2436881651833,1002455.22436045,0.0,1.0
2006-05-17,86.0,86.7,85.73,85.79,819400,37.7044271719106,38.0113236721471,37.5860528075337,37.6123582218397,1868968.85288044,0.0,1.0
2006-05-18,85.78,87.69,85.76,87.02,574600,37.607973986122,38.4453630081958,37.5992055146867,38.1516192151123,1310604.71426056,0.0,1.0
2006-05-19,86.04,86.36,83.87,85.9,1023200,37.7219641147813,37.8622596577465,36.7705849640482,37.660584814734,2333816.12187853,0.0,1.0
2006-05-22,84.87,86.04,83.78,86.04,1268200,37.2090085358146,37.7219641147813,36.7311268425892,37.7219641147813,2892636.44035023,0.0,1.0
2006-05-23,83.38,85.45,83.3,85.14,629900,36.5557574138826,37.4632942074391,36.5206835281413,37.3273829001915,1436738.44328703,0.0,1.0
2006-05-24,82.87,84.3,81.89,83.38,783900,36.3321613922818,36.9591070999077,35.9025062919507,36.5557574138826,1787996.92918352,0.0,1.0
2006-05-25,85.01,85.39,83.14,83.29,715300,37.2703878358619,37.4369887931331,36.4505357566587,36.5162992924237,1631527.24001145,0.0,1.0
2006-05-26,86.79,86.91,84.99,85.19,682100,38.0507817936061,38.103392622218,37.2616193644265,37.3493040787798,1555801.38461039,0.0,1.0
2006-05-30,85.05,86.6,85.04,86.6,570200,37.2879247787325,37.9674813149704,37.2835405430149,37.9674813149704,1300568.75752066,0.0,1.0
2006-05-31,84.65,85.85,83.45,85.18,940200,37.112555350026,37.6386636361457,36.5864470639063,37.3449198430622,2144501.48337587,0.0,1.0
2006-06-01,86.29,86.4,84.71,84.71,555800,37.8315700077229,37.8797966006172,37.138860764332,37.138860764332,1267723.80819008,0.0,1.0
2006-06-02,87.97,88.26,86.34,86.69,633800,38.5681216082904,38.6952644441027,37.8534911863112,38.0069394364294,1445633.9503974,0.0,1.0
2006-06-05,88.11,90.7,87.71,87.96,1126200,38.6295009083377,39.7650179592127,38.4541314796312,38.5637373725728,2568748.74556255,0.0,1.0
2006-06-06,87.79,88.91,87.2,88.3,709500,38.4892053653725,38.9802397657508,38.2305354580303,38.7128013869733,1618298.02430885,0.0,1.0
2006-06-07,87.73,88.51,87.23,87.85,673300,38.4628999510665,38.8048703370443,38.2436881651833,38.5155107796785,1535729.47113059,0.0,1.0
2006-06-08,87.0,87.73,85.12,87.73,913400,38.142850743677,38.4628999510665,37.3186144287562,38.4628999510665,2083373.38323285,0.0,1.0
2006-06-09,88.08,88.53,86.84,87.0,754900,38.6163482011847,38.8136388084796,38.0727029721944,38.142850743677,1721850.85067055,0.0,1.0
2006-06-12,86.51,87.8,86.1,87.27,747200,37.9280231935115,38.4935896010901,37.7482695290873,38.2612251080539,1704287.92637572,0.0,1.0
2006-06-13,86.51,87.16,85.46,86.75,866200,37.9280231935115,38.2129985151596,37.4676784431567,38.0332448507354,1975714.93820483,0.0,1.0
2006-06-14,86.21,86.83,85.82,86.4,1301300,37.7964961219816,38.0683187364767,37.6255109289927,37.8797966006172,2968134.20582538,0.0,1.0
2006-06-15,87.34,87.57,86.02,86.43,600200,38.2919147580776,38.3927521795839,37.7131956433459,37.8929493077702,1368995.7352927,0.0,1.0
2006-06-16,88.06,88.31,87.02,87.42,885200,38.6075797297494,38.717185622691,38.1516192151123,38.3269886438189,2019052.02412713,0.0,1.0
2006-06-19,88.29,88.95,88.0,88.06,669100,38.7084171512557,38.9977767086215,38.5812743154434,38.6075797297494,1526149.6942425,0.0,1.0
2006-06-20,87.48,88.59,87.22,88.29,585700,38.3532940581249,38.8399442227856,38.2393039294656,38.7084171512557,1335922.69603622,0.0,1.0
2006-06-21,88.2,88.48,87.11,87.36,576000,38.6689590297967,38.7917176298913,38.1910773365713,38.3006832295129,1313797.97322326,0.0,1.0
2006-06-22,87.55,87.97,86.93,87.8,472000,38.3839837081485,38.5681216082904,38.1121610936534,38.4935896010901,1076584.45028017,0.0,1.0
2006-06-23,87.53,87.79,87.03,87.63,491500,38.3752152367132,38.4892053653725,38.15600345083,38.4190575938898,1121061.985832,0.0,1.0
2006-06-26,88.15,88.22,87.17,87.31,375200,38.6470378512084,38.677727501232,38.2173827508773,38.2787620509246,855793.40200237,0.0,1.0
2006-06-27,87.39,88.35,87.0,88.15,513100,38.3138359366659,38.7347225655617,38.142850743677,38.6470378512084,1170329.40982787,0.0,1.0
2006-06-28,87.68,87.74,86.53,86.72,489000,38.7391068012793,38.7656162265539,38.2310094835162,38.3149559968858,1106776.16342419,0.68,1.0
2006-06-29,89.06,89.08,87.11,88.24,663700,39.3488235825951,39.3576600576866,38.4872672611706,38.9865281038422,1502182.69870069,0.0,1.0
2006-06-30,90.4,90.92,89.32,89.9,814900,39.9408674137278,40.1706157661076,39.463697758785,39.7199555364394,1844400.60444657,0.0,1.0
2006-07-03,91.56,91.56,90.09,90.4,309800,40.4533829690367,40.4533829690367,39.803902049809,39.9408674137278,701184.571429069,0.0,1.0
2006-07-05,91.26,92.29,90.39,91.1,743400,40.3208358426637,40.7759143098776,39.936449176182,40.2501440419314,1682571.36991727,0.0,1.0
2006-07-06,91.75,91.76,90.87,91.4,347200,40.5373294824062,40.541747719952,40.1485245783788,40.3826911683044,785833.709490552,0.0,1.0
2006-07-07,92.0,93.36,91.6801,91.702,699600,40.6477854210504,41.2486657272746,40.5064460019613,40.5161219421865,1583436.81785596,0.0,1.0
2006-07-10,93.21,93.26,91.89,92.0,491300,41.1823921640881,41.2044833518169,40.5991848080469,40.6477854210504,1111981.85908038,0.0,1.0
2006-07-11,93.63,93.79,92.64,93.18,405100,41.3679581410103,41.4386499417426,40.9305526239794,41.1691374514508,916881.439270226,0.0,1.0
2006-07-12,94.02,94.02,93.02,93.68,625800,41.5402694052952,41.5402694052952,41.0984456507185,41.3900493287391,1416401.88767047,0.0,1.0
2006-07-13,92.95,94.74,92.66,94.5,928400,41.0675179878982,41.8583825085904,40.939389099071,41.752344807492,2101290.36834974,0.0,1.0
2006-07-14,91.66,93.15,91.52,92.95,611500,40.4975653444943,41.1558827388135,40.4357100188536,41.0675179878982,1384036.04076461,0.0,1.0
2006-07-17,91.68,92.23,91.44,91.66,525200,40.5064018195859,40.749404884603,40.4003641184875,40.4975653444943,1188709.28636071,0.0,1.0
2006-07-18,93.4,93.52,91.59,91.65,622000,41.2663386774577,41.3193575280069,40.466637681674,40.4931471069486,1407801.17310807,0.0,1.0
2006-07-19,95.43,95.43,93.48,93.75,549200,42.1632408992482,42.1632408992482,41.3016845778238,41.4209769915595,1243029.58886006,0.0,1.0
2006-07-20,94.78,95.99,94.65,95.99,624800,41.8760554587734,42.4106622018111,41.8186183706785,42.4106622018111,1414138.541733,0.0,1.0
2006-07-21,93.01,94.99,92.93,94.99,805100,41.0940274131728,41.9688384472345,41.0586815128067,41.9688384472345,1822219.81425934,0.0,1.0
2006-07-24,94.69,94.97,92.89,93.06,691500,41.8362913208615,41.960001972143,41.0410085626236,41.1161186009016,1565103.71576243,0.0,1.0
2006-07-25,95.57,95.66,94.23,94.85,548900,42.225096224889,42.2648603628009,41.6330523937563,41.9069831215938,1242350.58507881,0.0,1.0
2006-07-26,94.64,96.3,94.16,95.75,887400,41.8142001331327,42.5476275657299,41.6021247309359,42.3046245007128,2008493.18491335,0.0,1.0
2006-07-27,95.75,96.88,94.65,95.64,898300,42.3046245007128,42.8038853433844,41.8186183706785,42.2560238877093,2033163.6556318,0.0,1.0
2006-07-28,97.91,97.97,96.28,96.35,601600,43.2589638105983,43.2854732358729,42.5387910906384,42.5697187534587,1361628.91598363,0.0,1.0
2006-07-31,98.2,98.79,97.56,97.98,659300,43.3870926994255,43.6477687146257,43.1043254964965,43.2898914734187,1492223.97657581,0.0,1.0
2006-08-01,97.67,98.18,96.0,96.1,748500,43.1529261094999,43.378256224334,42.4150804393569,42.4592628148146,1694114.43419838,0.0,1.0
2006-08-02,97.47,98.25,97.19,97.92,512900,43.0645613585846,43.4091838871543,42.9408507073031,43.2633820481441,1160870.13132979,0.0,1.0
2006-08-03,99.49,99.74,97.31,97.47,827700,43.9570453428294,44.0675012814735,42.9938695578523,43.0645613585846,1873371.43244623,0.0,1.0
2006-08-04,100.5,101.0,99.97,100.4,739000,44.4032873349518,44.6241992122401,44.1691207450262,44.3591049594941,1672612.64779239,0.0,1.0
2006-08-07,99.49,100.86,99.18,100.51,484400,43.9570453428294,44.5623438865994,43.8200799789106,44.4077055724975,1096364.77211182,0.0,1.0
2006-08-08,96.8,98.73,96.63,97.7,1149400,42.7685394430182,43.6212592893511,42.6934294047402,43.1661808221372,2601489.82053122,0.0,1.0
2006-08-09,95.99,97.25,95.53,97.05,938200,42.4106622018111,42.9673601325777,42.2074232747059,42.8789953816624,2123471.15853697,0.0,1.0
2006-08-10,95.48,96.28,94.72,95.99,890000,42.1853320869771,42.5387910906384,41.8495460334988,42.4106622018111,2014377.88435078,0.0,1.0
2006-08-11,95.1,95.72,94.69,95.59,537700,42.0174390602379,42.2913697880755,41.8362913208615,42.2339326999805,1217001.11057912,0.0,1.0
2006-08-14,96.61,97.51,95.31,95.6,941600,42.6845929296487,43.0822343087676,42.110222048699,42.2383509375263,2131166.53472438,0.0,1.0
2006-08-15,96.82,98.0,96.8,97.51,706100,42.7773759181098,43.2987279485102,42.7685394430182,43.0822343087676,1598148.56644953,0.0,1.0
2006-08-16,96.75,97.28,96.72,97.04,579300,42.7464482552894,42.980614845215,42.7331935426521,42.8745771441166,1311156.30157799,0.0,1.0
2006-08-17,97.54,97.87,96.42,96.61,388500,43.0954890214049,43.2412908604152,42.6006464162791,42.6845929296487,879309.896708179,0.0,1.0
2006-08-18,97.61,98.03,97.17,97.56,538200,43.1264166842253,43.3119826611475,42.9320142322116,43.1043254964965,1218132.78354785,0.0,1.0
2006-08-21,98.11,98.38,97.36,97.51,368800,43.3473285615136,43.4666209752493,43.0159607455811,43.0822343087676,834721.981739965,0.0,1.0
2006-08-22,99.87,99.96,97.8,98.15,573800,44.1249383695685,44.1647025074804,43.2103631975949,43.3650015116967,1298707.89892189,0.0,1.0
2006-08-23,98.68,100.0,98.41,99.78,403200,43.5991681016223,44.1823754576635,43.4798756878866,44.0851742316566,912581.081989028,0.0,1.0
2006-08-24,99.82,99.88,98.72,98.76,351600,44.1028471818397,44.1293566071143,43.6168410518054,43.6345140019884,795792.431615432,0.0,1.0
2006-08-25,99.74,100.0,99.53,99.77,515200,44.0675012814735,44.1823754576635,43.9747182930124,44.0807559941108,1166075.82698598,0.0,1.0
2006-08-28,101.34,101.52,99.6,99.7,540000,44.7744192887962,44.8539475646199,44.0056459558328,44.0498283312905,1222206.8062353,0.0,1.0
2006-08-29,101.32,101.44,100.13,101.27,452000,44.7655828137046,44.8186016642538,44.2398125457584,44.7434916259758,1023032.3637377,0.0,1.0
2006-08-30,101.49,101.86,100.87,101.07,390700,44.8406928519826,45.004167641176,44.5667621241451,44.6551268750605,884289.257770619,0.0,1.0
2006-08-31,101.63,102.7,101.55,101.74,509800,44.9025481776234,45.3752995950204,44.8672022772572,44.9511487906268,1153853.75892363,0.0,1.0
2006-09-01,100.9,101.78,100.49,101.78,468400,44.5800168367824,44.9688217408099,44.398869097406,44.9688217408099,1060151.23711225,0.0,1.0
2006-09-05,101.83,101.83,100.44,100.7,505500,44.9909129285387,44.9909129285387,44.3767779096772,44.4916520858671,1144121.37139249,0.0,1.0
2006-09-06,101.27,102.12,101.1,101.83,398500,44.7434916259758,45.1190418173659,44.6683815876978,44.9909129285387,901943.356082906,0.0,1.0
2006-09-07,100.24,101.34,99.96,101.27,499400,44.2884131587618,44.7744192887962,44.1647025074804,44.7434916259758,1130314.96117391,0.0,1.0
2006-09-08,100.67,100.85,99.32,100.43,589500,44.4783973732298,44.5579256490536,43.8819353045513,44.3723596721314,1334242.43014021,0.0,1.0
2006-09-11,102.65,102.65,99.82,100.07,1267900,45.3532084072915,45.3532084072915,44.1028471818397,44.2133031204838,2869696.31412175,0.0,1.0
2006-09-12,104.47,104.64,101.88,102.75,917200,46.157327640621,46.232437678899,45.0130041162675,45.3973907827492,2075940.89385004,0.0,1.0
2006-09-13,104.7,105.41,103.79,104.27,734000,46.2589471041736,46.572641969923,45.8568874875089,46.0689628897057,1661295.91810503,0.0,1.0
2006-09-14,103.93,104.63,103.17,104.54,690900,45.9187428131496,46.2280194413533,45.5829567596714,46.1882553034414,1563745.70819995,0.0,1.0
2006-09-15,104.25,105.65,103.64,105.0,3894200,46.0601264146142,46.6786796710214,45.7906139243224,46.3914942305466,8813921.74970652,0.0,1.0
2006-09-18,103.62,104.5,103.38,104.25,897600,45.7817774492309,46.1705823532583,45.6757397481325,46.0601264146142,2031579.31347557,0.0,1.0
2006-09-19,104.98,105.2,104.07,104.55,910400,46.3826577554551,46.479858981462,45.9805981387904,46.1926735409871,2060550.14147523,0.0,1.0
2006-09-20,104.25,105.94,104.0,105.11,684900,46.0601264146142,46.8068085598487,45.94967047597,46.4400948435501,1550165.63257511,0.0,1.0
2006-09-21,103.16,104.65,102.31,104.02,878900,45.5785385221256,46.2368559164448,45.2029883307355,45.9585069510615,1989254.74444483,0.0,1.0
2006-09-22,104.06,104.39,102.91,103.21,648400,45.9761799012446,46.1219817402549,45.4680825834815,45.6006297098545,1467553.50585736,0.0,1.0
2006-09-25,104.16,104.88,103.2,104.55,814600,46.0203622767023,46.3384753799974,45.5962114723087,46.1926735409871,1843721.60066533,0.0,1.0
2006-09-26,103.55,104.23,103.3,104.02,557800,45.7508497864105,46.0512899395226,45.6403938477663,45.9585069510615,1262494.36392232,0.0,1.0
2006-09-27,103.9,104.07,102.66,102.94,853100,46.2059282536244,46.2815298686689,45.6544811791827,45.7790014863147,1918305.58004313,0.68,1.0
2006-09-28,102.46,104.25,102.04,104.0,652900,45.5655381026599,46.3615786375394,45.3787576419619,46.2503997918859,1468130.0119683,0.0,1.0
2006-09-29,103.34,103.47,102.29,102.51,580300,45.9568876393604,46.0147006391003,45.4899364876154,45.5877738717906,1304879.53123787,0.0,1.0
2006-10-02,103.23,104.4,102.3,103.75,506200,45.9079689472729,46.4282859449316,45.4943836414416,46.1392209462323,1138256.10669069,0.0,1.0
2006-10-03,103.84,103.99,102.78,103.17,895200,46.1792453306676,46.2459526380597,45.7078470250964,45.881286024316,2012972.86983308,0.0,1.0
2006-10-04,104.35,104.64,103.85,104.09,667500,46.4060501758009,46.535017636759,46.1836924844937,46.2904241763212,1500959.99845128,0.0,1.0
2006-10-05,105.46,105.49,104.03,104.35,1600600,46.8996842505027,46.9130257119812,46.2637412533643,46.4060501758009,3599155.91538744,0.0,1.0
2006-10-06,104.23,105.46,103.56,105.46,765900,46.3526843298872,46.8996842505027,46.0547250235356,46.8996842505027,1722225.11282971,0.0,1.0
2006-10-09,105.23,105.23,103.47,104.25,508400,46.7973997125015,46.7973997125015,46.0147006391003,46.3615786375394,1143203.09095525,0.0,1.0
2006-10-10,104.75,105.77,103.4,105.5,442100,46.5839363288466,47.0375460191132,45.9835705623173,46.9174728658073,994118.974255146,0.0,1.0
2006-10-11,103.89,105.76,103.64,104.75,670200,46.2014810997983,47.033098865287,46.0903022541447,46.5839363288466,1507031.29732142,0.0,1.0
2006-10-12,104.83,104.9061,103.48,104.3,533200,46.6195135594557,46.6533564000727,46.0191477929264,46.3838144066702,1198969.09539209,0.0,1.0
2006-10-13,106.15,106.48,104.83,104.83,616800,47.2065378645066,47.3532939407693,46.6195135594557,46.6195135594557,1386954.49744532,0.0,1.0
2006-10-16,105.53,106.62,105.14,106.35,540600,46.9308143272857,47.4155540943353,46.7573753280662,47.2954809410294,1215608.9515547,0.0,1.0
2006-10-17,104.48,105.29,104.31,105.06,735600,46.4638631755407,46.8240826354583,46.3882615604963,46.721798097457,1654091.64773148,0.0,1.0
2006-10-18,104.39,105.0,103.94,104.54,653000,46.4238387911054,46.6951151745002,46.223716868929,46.4905460984976,1468354.87488942,0.0,1.0
2006-10-19,104.22,105.11,103.62,104.35,580100,46.348237176061,46.7440338665877,46.0814079464924,46.4060501758009,1304429.80539564,0.0,1.0
2006-10-20,104.52,104.66,103.7,104.43,553400,46.4816517908453,46.5439119444113,46.1169851771016,46.44162740641,1244391.40545758,0.0,1.0
2006-10-23,105.83,106.15,104.11,104.52,539200,47.06422894207,47.2065378645066,46.2993184839734,46.4816517908453,1212460.87065907,0.0,1.0
2006-10-24,104.25,105.94,104.1,105.83,809200,46.3615786375394,47.1131476341576,46.2948713301473,47.06422894207,1819590.75767307,0.0,1.0
2006-10-25,104.53,106.16,103.52,105.1,787000,46.4860989446714,47.2109850183327,46.036936408231,46.7395867127616,1769671.18918525,0.0,1.0
2006-10-26,105.12,105.23,104.18,104.72,563200,46.7484810204139,46.7973997125015,46.3304485607565,46.5705948673682,1266427.97172698,0.0,1.0
2006-10-27,104.36,105.38,104.12,105.12,619200,46.410497329627,46.8641070198936,46.3037656377996,46.7484810204139,1392351.20755211,0.0,1.0
2006-10-30,106.15,106.26,104.46,104.78,992200,47.2065378645066,47.2554565565942,46.4549688678884,46.597277790325,2231089.90331589,0.0,1.0
2006-10-31,106.83,107.01,105.6,106.83,786400,47.5089443246843,47.5889930935549,46.9619444040687,47.5089443246843,1768322.01165855,0.0,1.0
2006-11-01,105.84,107.49,105.51,107.05,622000,47.0686760958962,47.8024564772097,46.9219200196335,47.6067817088595,1398647.36934336,0.0,1.0
2006-11-02,104.04,106.02,103.31,105.84,895300,46.2681884071905,47.1487248647667,45.943546177882,47.0686760958962,2013197.7327542,0.0,1.0
2006-11-03,103.35,104.25,101.88,104.04,940100,45.9613347931866,46.3615786375394,45.3076031807436,46.2681884071905,2113936.3214143,0.0,1.0
2006-11-06,104.56,105.13,103.46,103.6,716300,46.4994404061499,46.75292817424,46.0102534852742,46.0725136388402,1610693.10395603,0.0,1.0
2006-11-07,103.37,104.57,103.37,104.57,587300,45.9702291008389,46.503887559976,45.9702291008389,46.503887559976,1320619.93571601,0.0,1.0
2006-11-08,103.44,104.14,102.1,103.42,579600,46.0013591776219,46.3126599454519,45.4054405649187,45.9924648699696,1303305.49079005,0.0,1.0
2006-11-09,104.5,105.24,103.12,103.59,997700,46.472757483193,46.8018468663276,45.8590502551853,46.068066485014,2243457.36397729,0.0,1.0
2006-11-10,105.83,105.92,104.2,104.5,526800,47.06422894207,47.1042533265053,46.3393428684087,46.472757483193,1184577.86844065,0.0,1.0
2006-11-13,106.26,106.45,105.31,105.83,401200,47.2554565565942,47.3399524792909,46.8329769431106,47.06422894207,902150.03951858,0.0,1.0
2006-11-14,108.11,108.38,106.21,106.58,578900,48.0781800144306,48.1982531677365,47.2332207874634,47.3977654790307,1301731.45034224,0.0,1.0
2006-11-15,108.07,108.69,107.52,108.11,561400,48.060391399126,48.3361149363469,47.8157979386882,48.0781800144306,1262380.43914689,0.0,1.0
2006-11-16,109.57,109.88,108.09,108.5,679500,48.7274644730475,48.8653262416579,48.0692857067783,48.2516190136502,1527943.54898523,0.0,1.0
2006-11-17,108.62,109.52,108.42,109.39,600900,48.3049848595639,48.7052287039167,48.216041783041,48.6474157041769,1351201.29298782,0.0,1.0
2006-11-20,115.55,118.0,110.25,113.0,2637000,51.3868624610809,52.4764151484859,49.0298709332252,50.2528382354145,5929635.22983673,0.0,1.0
2006-11-21,116.87,118.21,115.75,115.75,988500,51.9738867661318,52.5698053788349,51.4758055376038,51.4758055376038,2222769.97523459,0.0,1.0
2006-11-22,117.3,117.77,116.32,116.8,605000,52.1651143806559,52.3741306104846,51.7292933056939,51.9427566893488,1360420.67275359,0.0,1.0
2006-11-24,117.95,118.2,116.81,117.31,153000,52.4541793793552,52.5653582250088,51.9472038431749,52.169561534482,344040.269307933,0.0,1.0
2006-11-27,113.73,118.13,113.56,117.95,1387600,50.5774804647229,52.5342281482258,50.5018788496785,52.4541793793552,3120197.89340973,0.0,1.0
2006-11-28,114.5,115.13,113.79,114.25,812100,50.9199113093359,51.2000820003829,50.6041633876797,50.8087324636823,1826111.78238544,0.0,1.0
2006-11-29,115.55,115.89,114.7,114.85,1172000,51.3868624610809,51.5380656911697,51.0088543858588,51.0755616932509,2635393.43548299,0.0,1.0
2006-11-30,117.05,117.42,115.52,115.88,1151000,52.0539355350023,52.2184802265696,51.3735209996025,51.5336185373436,2588172.22204857,0.0,1.0
2006-12-01,116.85,117.35,116.02,116.795,1000400,51.9649924584795,52.1873501497866,51.5958786909096,51.9405331124357,2249528.66284743,0.0,1.0
2006-12-04,118.0,118.0,116.51,116.85,969200,52.4764151484859,52.4764151484859,51.8137892283906,51.9649924584795,2179371.43145914,0.0,1.0
2006-12-05,117.13,118.22,117.08,118.05,799300,52.0895127656115,52.574252532661,52.0672769964808,52.4986509176166,1797329.32848255,0.0,1.0
2006-12-06,116.33,117.34,115.4,117.12,615100,51.73374045952,52.1829029959605,51.3201551536888,52.0850656117853,1383131.82778634,0.0,1.0
2006-12-07,116.65,117.44,116.2,116.7,601000,51.8760493819566,52.2273745342219,51.6759274597802,51.8982851510873,1351426.15590894,0.0,1.0
2006-12-08,117.24,117.73,116.67,116.67,642900,52.138431457699,52.35634199518,51.8849436896089,51.8849436896089,1445643.71985667,0.0,1.0
2006-12-11,116.36,117.24,115.64,117.24,642400,51.7470819209985,52.138431457699,51.4268868455162,52.138431457699,1444519.40525109,0.0,1.0
2006-12-12,115.45,116.67,115.13,116.43,689100,51.3423909228195,51.8849436896089,51.2000820003829,51.7782119977815,1549530.3894124,0.0,1.0
2006-12-13,115.32,116.29,114.27,115.98,511200,51.2845779230796,51.7159518442155,50.8176267713346,51.578090075605,1149499.25274651,0.0,1.0
2006-12-14,116.3,116.35,115.2,115.2,740100,51.7203989980416,51.7426347671723,51.2312120771659,51.2312120771659,1664210.47918171,0.0,1.0
2006-12-15,115.17,116.74,115.11,116.47,929300,51.2178706156875,51.9160737663919,51.1911876927306,51.796000613086,2089651.12593374,0.0,1.0
2006-12-18,114.25,116.49,114.25,116.0,972500,50.8087324636823,51.8048949207383,50.8087324636823,51.5869843832573,2186791.90785598,0.0,1.0
2006-12-19,112.58,114.42,111.94,114.26,1298900,50.0660577747165,50.8843340787268,49.7814399298433,50.8131796175085,2920744.48237957,0.0,1.0
2006-12-20,115.39,115.6,114.15,114.2,954300,51.3157079998626,51.4090982302116,50.7642609254209,50.7864966945516,2145866.85621282,0.0,1.0
2006-12-21,113.14,116.33,113.03,115.24,976800,50.3150983889805,51.73374045952,50.2661796968929,51.2490006924705,2196461.01346398,0.0,1.0
2006-12-22,111.87,113.39,111.59,113.0,811700,49.7503098530603,50.426277234634,49.6257895459283,50.2528382354145,1825212.33070098,0.0,1.0
2006-12-26,112.89,114.28,112.15,112.15,848600,50.2039195433269,50.8220739251608,49.8748301601923,49.8748301601923,1908186.74859289,0.0,1.0
2006-12-27,109.83,109.83,107.52,107.9,1183200,51.546959998822,51.546959998822,50.4627983162464,50.6411452597004,2521018.8147462,6.08,1.0
2006-12-28,111.12,111.62,109.45,109.83,863000,52.1524009384422,52.3870679693027,51.3686130553681,51.546959998822,1838775.5553803,0.0,1.0
2006-12-29,111.88,112.85,110.79,111.2,773700,52.5090948253502,52.9643488652196,51.9975206980742,52.1899476633799,1648505.96430792,0.0,1.0
2007-01-03,112.09,113.1,110.99,112.0,1244600,52.6076549783116,53.0816823806499,52.0913875104184,52.5654149127567,2651842.47534915,0.0,1.0
2007-01-04,111.68,112.22,111.25,111.84,1134400,52.415228013006,52.6686684063353,52.2134143664659,52.4903214628813,2417041.7033875,0.0,1.0
2007-01-05,109.72,111.47,109.45,111.47,567400,51.4953332520327,52.3166678600446,51.3686130553681,52.3166678600446,1208946.98739604,0.0,1.0
2007-01-08,110.35,110.48,109.07,109.53,630900,51.791013710917,51.8520271389407,51.190266111914,51.4061597803057,1344245.07287304,0.0,1.0
2007-01-09,111.75,112.1,110.65,110.7,848200,52.4480813973264,52.6123483189288,51.9318139294333,51.9552806325194,1807241.51341086,0.0,1.0
2007-01-10,114.06,114.09,111.17,111.75,670900,53.5322430799021,53.5463231017537,52.1758676415282,52.4480813973264,1429472.21333099,0.0,1.0
2007-01-11,115.21,116.9,114.3,114.3,1094300,54.0719772508812,54.8651518151898,53.6448832547151,53.6448832547151,2331601.4950784,0.0,1.0
2007-01-12,115.87,116.84,115.01,115.05,748100,54.3817377316171,54.8369917714866,53.978110438537,53.9968838010059,1593960.59441483,0.0,1.0
2007-01-16,118.72,118.72,116.12,116.12,786200,55.7193398075221,55.7193398075221,54.4990712470474,54.4990712470474,1675139.44570103,0.0,1.0
2007-01-17,118.52,119.15,116.92,118.72,796900,55.6254729951779,55.9211534540622,54.8745384964242,55.7193398075221,1697937.70577353,0.0,1.0
2007-01-18,117.97,119.4,117.69,118.77,909200,55.3673392612313,56.0384869694924,55.2359257239494,55.7428065106082,1937212.90260923,0.0,1.0
2007-01-19,119.93,119.95,117.79,118.4,681400,56.2872340222046,56.296620703439,55.2828591301215,55.5691529077714,1451844.3377012,0.0,1.0
2007-01-22,119.82,120.6,119.65,120.35,898100,56.2356072754153,56.6016878435577,56.1558204849227,56.4843543281274,1913562.37113215,0.0,1.0
2007-01-23,120.4,121.11,119.3,119.82,699400,56.5078210312135,56.8410482150354,55.9915535633203,56.2356072754153,1490196.55090728,0.0,1.0
2007-01-24,121.93,121.93,120.1,120.4,698600,57.2259021456467,57.2259021456467,56.3670208126971,56.5078210312135,1488492.00809812,0.0,1.0
2007-01-25,122.73,124.26,122.27,122.95,1066500,57.6013693950235,58.3194505094567,57.3854757266318,57.7046228886021,2272368.63246012,0.0,1.0
2007-01-26,122.68,123.3,121.59,123.25,755200,57.5779026919374,57.8688898102045,57.0663285646615,57.8454231071184,1609088.41184612,0.0,1.0
2007-01-29,122.45,123.44,122.07,122.78,752100,57.4699558577416,57.9345965788454,57.2916089142876,57.6248360981095,1602483.30846063,0.0,1.0
2007-01-30,123.8,123.8,121.65,122.45,897600,58.103556841065,58.103556841065,57.0944886083648,57.4699558577416,1912497.03187643,0.0,1.0
2007-01-31,126.09,126.56,123.59,123.8,819200,59.1783318424062,59.3989188514151,58.0049966881036,58.103556841065,1745451.83657884,0.0,1.0
2007-02-01,126.09,126.12,123.14,123.4,5489900,59.1783318424062,59.1924118642578,57.7937963603291,57.9158232163766,11697211.9600027,0.0,1.0
2007-02-02,126.88,127.08,125.36,126.5,1995300,59.5491057511658,59.64297256351,58.8357179773498,59.3707588077118,4251342.83389375,0.0,1.0
2007-02-05,126.42,127.58,126.35,127.0,1506300,59.3332120827741,59.8776395943705,59.3003586984537,59.6054258385723,3209441.0417953,0.0,1.0
2007-02-06,128.38,128.56,126.6,126.95,1673700,60.2531068437474,60.3375869748572,59.4176922138839,59.5819591354863,3566116.62461182,0.0,1.0
2007-02-07,130.75,131.48,127.81,128.44,3003900,61.3654285700262,61.7080424350826,59.9855864285664,60.2812668874506,6400345.180541,0.0,1.0
2007-02-08,129.48,133.02,129.0,130.75,3549900,60.7693743116405,62.430816890133,60.5440939620144,61.3654285700262,7563695.64779203,0.0,1.0
2007-02-09,127.04,130.29,124.05,129.73,3119600,59.6241992010412,61.1495349016346,58.2208903564953,60.8867078270708,6646864.68431561,0.0,1.0
2007-02-12,123.5,127.03,122.59,127.03,3085400,57.9627566225487,59.619505860424,57.5356626263825,59.619505860424,6573995.47922407,0.0,1.0
2007-02-13,125.8,125.87,121.43,123.29,1807000,59.0422249645071,59.0750783488276,56.9912351147861,57.8641964695873,3850136.07018795,0.0,1.0
2007-02-14,124.99,126.12,124.5,125.37,1326600,58.662064374513,59.1924118642578,58.4320906842697,58.840411317967,2826558.11328795,0.0,1.0
2007-02-15,127.1,127.92,124.94,124.99,1618400,59.6523592447444,60.0372131753557,58.638597671427,58.662064374513,3448290.10292871,0.0,1.0
2007-02-16,125.88,127.35,124.43,126.77,2169900,59.0797716894448,59.7696927601747,58.3992372999493,59.4974790043765,4623359.30199271,0.0,1.0
2007-02-20,127.41,127.46,125.06,126.53,1602800,59.797852803878,59.821319506964,58.6949177588335,59.3848388295634,3415051.5181501,0.0,1.0
2007-02-21,126.74,127.41,125.9,127.41,632200,59.4833989825249,59.797852803878,59.0891583706792,59.797852803878,1347014.95493792,0.0,1.0
2007-02-22,126.0,127.6,125.5,127.4,1358700,59.1360917768513,59.887026275605,58.9014247459908,59.7931594632608,2894952.89350546,0.0,1.0
2007-02-23,122.65,126.09,122.59,126.0,1381200,57.5638226700858,59.1783318424062,57.5356626263825,59.1360917768513,2942893.16001306,0.0,1.0
2007-02-26,121.95,123.88,119.85,122.79,1737100,57.2352888268811,58.1411035660027,56.2496872972669,57.6295294387268,3701201.64223768,0.0,1.0
2007-02-27,118.2,121.95,117.0,121.95,1859800,55.4752860954272,57.2352888268811,54.9120852213619,57.2352888268811,3962635.89559244,0.0,1.0
2007-02-28,120.03,120.81,118.2,118.44,2119000,56.3341674283767,56.7002479965191,55.4752860954272,55.5879262702402,4514907.76575996,0.0,1.0
2007-03-01,118.72,119.92,115.39,118.0,1837400,55.7193398075221,56.2825406815874,54.156457381991,55.381419283083,3914908.69693599,0.0,1.0
2007-03-02,117.03,118.95,116.91,118.47,1180500,54.9261652432135,55.8272866417179,54.869845155807,55.6020062920919,2515265.98276529,0.0,1.0
2007-03-05,113.73,117.04,113.73,117.04,1456200,53.3773628395341,54.9308585838308,53.3773628395341,54.9308585838308,3102694.04837172,0.0,1.0
2007-03-06,118.16,118.79,114.63,114.63,1435600,55.4565127329583,55.7521931918426,53.799763495083,53.799763495083,3058802.07103587,0.0,1.0
2007-03-07,116.44,118.65,116.14,118.18,1012800,54.6492581467981,55.6864864232016,54.5084579282818,55.4658994141927,2157951.19639533,0.0,1.0
2007-03-08,118.97,119.94,117.0,117.0,1587600,55.8366733229524,56.2919273628218,54.9120852213619,54.9120852213619,3382665.20477608,0.0,1.0
2007-03-09,119.7,120.51,119.0,119.65,1012100,56.1792871880087,56.5594477780028,55.850753344804,56.1558204849227,2156459.72143731,0.0,1.0
2007-03-12,119.7,120.46,118.11,119.52,695200,56.1792871880087,56.5359810749167,55.4330460298723,56.0948070568989,1481247.70115919,0.0,1.0
2007-03-13,117.18,119.5,116.51,118.93,1415400,54.9965653524717,56.0854203756645,54.6821115311186,55.8178999604835,3015762.3651046,0.0,1.0
2007-03-14,117.66,118.19,115.15,117.05,1210800,55.2218457020978,55.47059275481,54.043817207178,54.935551924448,2579825.54166218,0.0,1.0
2007-03-15,118.17,119.1,117.62,117.71,783000,55.4612060735755,55.8976867509761,55.203072339629,55.2453124051839,1668321.2744644,0.0,1.0
2007-03-16,116.67,118.71,116.23,118.6,1151800,54.757204980994,55.7146464669049,54.5506979938367,55.6630197201156,2454115.5094867,0.0,1.0
2007-03-19,118.01,118.2,116.92,117.67,814000,55.3861126237002,55.4752860954272,54.8745384964242,55.226539042715,1734372.30831931,0.0,1.0
2007-03-20,117.72,118.11,116.7,117.88,792900,55.2500057458011,55.4330460298723,54.7712850028456,55.3250991956764,1689414.99172774,0.0,1.0
2007-03-21,119.51,119.92,116.63,117.68,841300,56.0901137162817,56.2825406815874,54.7384316185251,55.2312323833322,1792539.83168186,0.0,1.0
2007-03-22,118.91,120.0,118.22,119.75,619600,55.8085132792491,56.320087406525,55.4846727766616,56.2027538910948,1320168.40569366,0.0,1.0
2007-03-23,119.14,120.49,119.0,119.16,557900,55.9164601134449,56.5500610967684,55.850753344804,55.9258467946794,1188705.54153728,0.0,1.0
2007-03-26,117.05,119.49,116.71,119.14,1261200,54.935551924448,56.0807270350473,54.7759783434628,55.9164601134449,2687211.7386392,0.0,1.0
2007-03-27,115.1,117.05,115.01,117.05,1081600,54.0203505040919,54.935551924448,53.978110438537,54.935551924448,2304541.877983,0.0,1.0
2007-03-28,115.0,116.24,113.16,114.9,1023500,54.2925642598901,54.8779797353881,53.4238832317319,54.2453533344468,2167930.38981501,0.68,1.0
2007-03-29,114.65,116.09,114.31,115.68,837000,54.1273260208383,54.807163347223,53.9668088743308,54.6135985529051,1772894.71057661,0.0,1.0
2007-03-30,117.4,117.5,114.99,115.3,1655600,55.4256264705313,55.4728373959747,54.2878431673458,54.4341970362203,3506815.3916734,0.0,1.0
2007-04-02,118.55,118.9,116.79,117.41,1657000,55.9685521131302,56.1337903521821,55.1376398253267,55.4303475630757,3509780.80695991,0.0,1.0
2007-04-03,119.47,119.95,118.68,119.02,1046500,56.4028926272093,56.6295050693376,56.0299263162066,56.1904434627141,2216647.92666479,0.0,1.0
2007-04-04,118.57,119.7,117.64,119.69,769500,55.9779942982189,56.5114777557291,55.5389326915954,56.5067566631848,1629919.3306914,0.0,1.0
2007-04-05,118.09,118.85,117.97,118.82,512700,55.7513818560907,56.1101848894604,55.6947287455586,56.0960216118274,1085977.44099478,0.0,1.0
2007-04-09,118.74,119.03,118.0,118.09,411100,56.0582528714726,56.1951645552585,55.7088920231916,55.7513818560907,870773.017345335,0.0,1.0
2007-04-10,118.07,119.3,117.7,118.86,819500,55.741939671002,56.3226340539556,55.5672592468615,56.1149059820047,1735827.01949526,0.0,1.0
2007-04-11,116.56,118.49,115.87,117.89,926400,55.0290546968069,55.9402255578642,54.7032993112476,55.6569600052039,1962257.65815791,0.0,1.0
2007-04-12,115.65,116.46,114.87,114.87,691000,54.5994352752721,54.9818437713635,54.2311900568137,54.2311900568137,1463644.25926934,0.0,1.0
2007-04-13,116.32,116.6,114.78,115.4,700700,54.9157484757428,55.0479390669843,54.1887002239147,54.4814079616637,1484190.35089729,0.0,1.0
2007-04-16,115.87,116.95,115.1,116.8,907300,54.7032993112476,55.2131773060361,54.3397751853335,55.142360917871,1921800.92103484,0.0,1.0
2007-04-17,117.36,117.74,115.6,116.17,867000,55.406742100354,55.5861436170388,54.5758298125504,54.8449320875777,1836439.32385893,0.0,1.0
2007-04-18,116.57,117.7,116.47,117.2,668000,55.0337757893512,55.5672592468615,54.9865648639079,55.3312046196446,1414926.72241957,0.0,1.0
2007-04-19,116.16,116.61,115.2,116.57,748500,54.8402109950334,55.0526601595286,54.3869861107769,55.0337757893512,1585438.10139378,0.0,1.0
2007-04-20,116.35,117.6,116.0,117.02,759800,54.9299117533758,55.5200483214181,54.764673514324,55.2462249538465,1609373.23906345,0.0,1.0
2007-04-23,117.85,118.15,116.35,116.35,1136300,55.6380756350265,55.7797084113567,54.9299117533758,54.9299117533758,2406858.13575652,0.0,1.0
2007-04-24,116.74,118.25,116.3,118.25,701900,55.114034362605,55.8269193368001,54.9063062906541,55.8269193368001,1486732.13542858,0.0,1.0
2007-04-25,117.22,118.28,116.06,118.1,753700,55.3406468047332,55.8410826144331,54.79300006959,55.756102948635,1596452.50102938,0.0,1.0
2007-04-26,117.47,118.26,116.8,117.23,533200,55.4586741183417,55.8316404293444,55.142360917871,55.3453678972776,1129399.59340436,0.0,1.0
2007-04-27,118.92,119.45,117.02,117.94,921000,56.1432325372707,56.3934504421207,55.2462249538465,55.6805654679256,1950819.6277671,0.0,1.0
2007-04-30,117.56,119.48,117.47,117.47,1006600,55.5011639512407,56.4076137197537,55.4586741183417,55.4586741183417,2132133.5909993,0.0,1.0
2007-05-01,116.61,118.0,115.48,117.71,1093600,55.0526601595286,55.7088920231916,54.5191767020184,55.5719803394058,2316412.96951802,0.0,1.0
2007-05-02,116.92,117.45,115.28,116.16,826700,55.1990140284031,55.449231933253,54.4247548511316,54.8402109950334,1751077.72668302,0.0,1.0
2007-05-03,117.27,117.69,115.43,117.33,635300,55.3642522674549,55.5625381543171,54.4955712392967,55.392578822721,1345663.09394184,0.0,1.0
2007-05-04,115.64,117.56,115.21,117.52,603300,54.5947141827278,55.5011639512407,54.3917072033212,55.4822795810634,1277882.17310737,0.0,1.0
2007-05-07,116.21,117.33,115.8,116.92,715000,54.8638164577551,55.392578822721,54.6702516634372,55.1990140284031,1514479.94989519,0.0,1.0
2007-05-08,115.2,116.33,115.2,116.11,586400,54.3869861107769,54.9204695682871,54.3869861107769,54.8166055323117,1242085.37429167,0.0,1.0
2007-05-09,117.83,117.91,115.33,115.42,892000,55.6286334499379,55.6664021902926,54.4483603138533,54.4908501467523,1889393.16826086,0.0,1.0
2007-05-10,116.22,117.61,116.15,116.91,1078900,54.8685375502994,55.5247694139624,54.835489902489,55.1942929358587,2285276.10900968,0.0,1.0
2007-05-11,117.11,117.72,116.45,116.45,736300,55.2887147867455,55.5767014319501,54.9771226788192,54.9771226788192,1559596.62532564,0.0,1.0
2007-05-14,116.11,117.95,115.48,117.24,623500,54.8166055323117,55.6852865604699,54.5191767020184,55.3500889898219,1320668.87938413,0.0,1.0
2007-05-15,113.3,116.62,113.15,115.85,1229300,53.4899785273526,55.0573812520729,53.4191621391876,54.6938571261589,2603846.4369317,0.0,1.0
2007-05-16,112.3,114.06,111.36,113.82,1060800,53.0178692729188,53.8487815607223,52.574086573751,53.7354753396582,2246937.52566269,0.0,1.0
2007-05-17,109.76,111.85,109.52,111.65,1357800,51.8187117666569,52.8054201084236,51.7054055455928,52.7109982575368,2876029.19715761,0.0,1.0
2007-05-18,107.3,110.3,107.2,110.09,2107500,50.6573230007497,52.0736507640511,50.6101120753063,51.97450782062,4464009.08308268,0.0,1.0
2007-05-21,108.28,109.11,107.15,107.25,1444700,51.1199900700948,51.5118407512749,50.5865066125846,50.633717538028,3060096.76029872,0.0,1.0
2007-05-22,110.97,111.83,108.62,109.15,1800500,52.3899639645218,52.7959779233349,51.2805072166023,51.5307251214522,3813735.87382699,0.0,1.0
2007-05-23,110.22,112.34,110.22,111.22,1053400,52.0358820236964,53.0367536430962,52.0358820236964,52.5079912781303,2231263.18771972,0.0,1.0
2007-05-24,107.62,110.04,106.41,110.04,1390200,50.8083979621685,51.9509023578984,50.2371457643036,51.9509023578984,2944657.37950252,0.0,1.0
2007-05-25,107.73,109.387,107.35,107.89,879500,50.8603299801562,51.6426150147531,50.6809284634714,50.9358674608656,1862916.24605989,0.0,1.0
2007-05-29,111.16,111.46,108.78,108.78,1504700,52.4796647228642,52.6212974991944,51.3560446973117,51.3560446973117,3187185.98686336,0.0,1.0
2007-05-30,115.0,115.07,110.99,111.16,2195200,54.2925642598901,54.3256119077005,52.3994061496105,52.4796647228642,4649771.16924466,0.0,1.0
2007-05-31,115.68,115.87,113.85,115.07,1835200,54.6135985529051,54.7032993112476,53.7496386172912,54.3256119077005,3887235.80985687,0.0,1.0
2007-06-01,116.7,117.0,115.36,115.7499,1042200,55.0951499924276,55.2367827687578,54.4625235914863,54.6465989897901,2207539.86542765,0.0,1.0
2007-06-04,117.45,118.0,116.28,116.69,904400,55.449231933253,55.7088920231916,54.8968641055654,55.0904288998833,1915658.27508421,0.0,1.0
2007-06-05,115.32,117.2,115.06,117.2,1433200,54.443639221309,55.3312046196446,54.3208908151562,55.3312046196446,3035737.99187383,0.0,1.0
2007-06-06,114.35,115.15,113.89,114.78,768500,53.9856932445081,54.3633806480552,53.7685229874686,54.1887002239147,1627801.17691532,0.0,1.0
2007-06-07,110.05,113.81,110.02,113.81,1211300,51.9556234504427,53.7307542471139,51.9414601728097,53.7307542471139,2565719.6689623,0.0,1.0
2007-06-08,111.26,111.26,108.33,110.09,983000,52.5268756483076,52.5268756483076,51.1435955328165,51.97450782062,2082145.16188388,0.0,1.0
2007-06-11,108.77,111.2,108.5,111.02,1238700,51.3513236047674,52.4985490930416,51.2238541060703,52.4135694272435,2623757.08242682,0.0,1.0
2007-06-12,106.45,108.76,106.45,108.76,1434100,50.2560301344809,51.3466025122231,50.2560301344809,51.3466025122231,3037644.3302723,0.0,1.0
2007-06-13,109.37,109.37,106.68,107.15,1240800,51.6345891574277,51.6345891574277,50.3646152630007,50.5865066125846,2628205.20535658,0.0,1.0
2007-06-14,108.16,109.4,107.53,108.88,910100,51.0633369595628,51.6487524350607,50.7659081292694,51.4032556227551,1927731.75160785,0.0,1.0
2007-06-15,109.44,109.68,108.21,108.71,1504700,51.6676368052381,51.7809430263022,51.0869424222844,51.3229970495014,3187185.98686335,0.0,1.0
2007-06-18,107.82,109.59,107.32,109.44,1121400,50.9028198130553,51.7384531934031,50.6667651858383,51.6676368052381,2375297.64449296,0.0,1.0
2007-06-19,107.74,107.74,106.51,106.86,974100,50.8650510727005,50.8650510727005,50.2843566897469,50.4495949287988,2063293.5932768,0.0,1.0
2007-06-20,104.34,107.68,104.3,107.51,1403400,49.2598796076255,50.8367245174345,49.2409952374482,50.7564659441808,2972617.00934674,0.0,1.0
2007-06-21,102.79,104.34,102.06,104.26,2000000,48.5281102632531,49.2598796076255,48.1834705075164,49.2221108672708,4236307.55215439,0.0,1.0
2007-06-22,101.59,103.19,100.82,102.0,2288400,47.9615791579325,48.7169539650266,47.5980550320185,48.1551439522504,4847183.10117505,0.0,1.0
2007-06-25,100.1,102.42,99.41,101.59,1581100,47.2581363688261,48.3534298391126,46.9323809832668,47.9615791579325,3349012.93535565,0.0,1.0
2007-06-26,100.07,101.59,98.55,101.59,1724600,47.2439730911931,47.9615791579325,46.5263670244537,47.9615791579325,3652968.00222273,0.0,1.0
2007-06-27,103.18,103.18,97.94,99.05,1948000,49.0332671654973,49.0332671654973,46.5431109341811,47.0706058610439,4099148.42756861,0.68,1.0
2007-06-28,102.31,104.25,101.88,102.79,1297700,48.619825195794,49.5417532661668,48.4154803142166,48.8479311101131,2730731.47559332,0.0,1.0
2007-06-29,102.13,104.5,101.02,102.44,1610600,48.5342854779244,49.6605584298747,48.0067905510616,48.6816038809221,3389162.45248563,0.0,1.0
2007-07-02,104.92,105.01,101.75,102.46,1239200,49.8601511049038,49.9029209638386,48.3537016290885,48.6911082940187,2607630.76562784,0.0,1.0
2007-07-03,104.49,105.62,104.16,105.08,545600,49.6558062233264,50.1928055632858,49.498983407232,49.9361864096768,1148098.24542168,0.0,1.0
2007-07-05,105.91,106.73,105.3,106.19,928500,50.3306195531868,50.7203004901485,50.0407349537397,50.4636813365396,1953829.21714449,0.0,1.0
2007-07-06,106.02,106.64,104.52,105.73,752900,50.3828938252183,50.6775306312137,49.6700628429713,50.2450798353172,1584316.65868399,0.0,1.0
2007-07-09,105.58,106.21,104.95,106.1,584100,50.1737967370925,50.4731857496362,49.8744077245488,50.4209114776048,1229113.24257845,0.0,1.0
2007-07-10,103.17,105.44,102.82,104.78,1071400,49.028514958949,50.1072658454161,48.862187729758,49.7936202132274,2254531.63516274,0.0,1.0
2007-07-11,103.41,103.68,101.94,102.85,1176400,49.1425679161085,49.270877492913,48.4439935535064,48.876444349403,2475481.62740848,0.0,1.0
2007-07-12,105.84,105.84,103.03,103.52,764700,50.2973541073487,50.2973541073487,48.9619840672726,49.19484218814,1609147.22924113,0.0,1.0
2007-07-13,106.2,106.63,104.8,106.11,954300,50.4684335430879,50.6727784246654,49.8031246263241,50.4256636841531,2008119.78666773,0.0,1.0
2007-07-16,105.12,108.25,105.05,106.0,2123600,49.9551952358701,51.4426358854922,49.9219297900319,50.3733894121217,4468660.98602911,0.0,1.0
2007-07-17,104.5,105.97,104.0,105.55,750100,49.6605584298747,50.3591327924767,49.422948102459,50.1595401174476,1578424.65889077,0.0,1.0
2007-07-18,104.03,104.57,102.53,104.57,1412200,49.4372047221039,49.6938238757129,48.7243737398569,49.6938238757129,2971672.1814232,0.0,1.0
2007-07-19,104.81,105.47,104.29,104.29,658900,49.8078768328724,50.1215224650611,49.5607620923601,49.5607620923601,1386513.80848304,0.0,1.0
2007-07-20,103.42,105.27,102.93,104.9,1319200,49.1473201226568,50.0264783340948,48.9144620017895,49.8506466918072,2775973.61686269,0.0,1.0
2007-07-23,100.78,103.16,100.78,103.14,1069500,47.8927375939021,49.0237627524007,47.8927375939021,49.014258339304,2250533.49244591,0.0,1.0
2007-07-24,98.25,100.95,98.23,100.25,1501000,46.6904293371788,47.9735251052234,46.6809249240822,47.6408706468415,3158532.74629389,0.0,1.0
2007-07-25,98.5,100.7,97.05,98.25,1312500,46.8092345008866,47.8547199415156,46.1201645513812,46.6904293371788,2761874.90307177,0.0,1.0
2007-07-26,96.95,98.5,94.34,98.5,2138800,46.0726424858981,46.8092345008866,44.8323165767883,46.8092345008866,4500646.12776373,0.0,1.0
2007-07-27,92.82,97.28,92.82,95.24,2144300,44.1099811814447,46.2294653019924,44.1099811814447,45.2600151661365,4512219.69878612,0.0,1.0
2007-07-30,94.98,95.45,92.19,94.02,1548800,45.1364577958803,45.3598115036511,43.8105921689009,44.6802459672423,3259117.59990671,0.0,1.0
2007-07-31,94.49,97.38,94.11,96.05,1657600,44.903599675013,46.2769873674755,44.7230158261771,45.6449438965499,3488063.8775861,0.0,1.0
2007-08-01,94.68,94.95,91.25,93.53,2417200,44.9938915994309,45.1222011762354,43.3638847533595,44.4473878463749,5086479.25006102,0.0,1.0
2007-08-02,97.54,98.95,94.53,95.0,1989200,46.3530226722486,47.0230837955608,44.9226085012062,45.145962208977,4185844.99595456,0.0,1.0
2007-08-03,95.32,98.25,94.48,96.8,2508100,45.298032818523,46.6904293371788,44.8988474684647,46.0013593876734,5277758.81477661,0.0,1.0
2007-08-06,99.53,99.53,94.06,94.24,1595500,47.2987117753629,47.2987117753629,44.6992547934355,44.7847945113052,3357387.73931506,0.0,1.0
2007-08-07,99.4,100.76,97.26,98.75,1614700,47.2369330902348,47.8832331808055,46.2199608888958,46.9280396645945,3397790.02361142,0.0,1.0
2007-08-08,102.88,103.39,99.4,99.4,1645500,48.8907009690479,49.1330635030119,47.2369330902348,47.2369330902348,3462602.02133683,0.0,1.0
2007-08-09,104.86,105.5,96.99,97.01,1775900,49.8316378656139,50.135779084706,46.0916513120913,46.101155725188,3737000.86884964,0.0,1.0
2007-08-10,101.26,104.49,100.89,103.85,1742400,48.1208435082211,49.6558062233264,47.9450118659335,49.3516650042343,3666507.29989505,0.0,1.0
2007-08-13,98.51,102.41,98.51,101.72,996900,46.813986707435,48.6673472612772,46.813986707435,48.3394450094436,2097762.35495028,0.0,1.0
2007-08-14,94.37,99.35,94.05,99.35,1608800,44.8465731964332,47.2131720574933,44.6945025868872,47.2131720574933,3385374.73833285,0.0,1.0
2007-08-15,93.23,96.96,93.1,94.09,1347700,44.3048216499255,46.0773946924464,44.2430429647974,44.7135114130805,2835945.7576151,0.0,1.0
2007-08-16,96.85,98.0,91.39,92.92,1607800,46.0251204204149,46.571624173471,43.4304156450358,44.1575032469278,3383270.45269241,0.0,1.0
2007-08-17,97.61,105.86,96.87,105.75,1508100,46.3862881180868,50.3068585204453,46.0346248335116,50.2545842484138,3173473.17434098,0.0,1.0
2007-08-20,100.93,101.02,97.05,97.4,1500600,47.9640206921268,48.0067905510616,46.1201645513812,46.2864917805722,3157691.03203771,0.0,1.0
2007-08-21,101.01,101.83,99.64,100.06,1299500,48.0020383445133,48.391719281475,47.3509860473944,47.5505787224235,2734519.18974611,0.0,1.0
2007-08-22,99.92,101.71,99.15,101.71,1265500,47.4840478307471,48.3346928028952,47.118127926527,48.3346928028952,2662973.4779713,0.0,1.0
2007-08-23,98.58,101.0,98.18,100.25,1341300,46.8472521532732,47.997286137965,46.6571638913406,47.6408706468415,2822478.32951631,0.0,1.0
2007-08-24,98.06,98.77,97.02,97.84,799200,46.6001374127609,46.9375440776911,46.1059079317363,46.495588868698,1681745.08383616,0.0,1.0
2007-08-27,96.47,98.5,96.36,98.5,583600,45.844536571579,46.8092345008866,45.7922622995476,46.8092345008866,1228061.09975824,0.0,1.0
2007-08-28,93.95,95.95,93.83,95.5,973000,44.6469805214041,45.5974218310667,44.5899540428243,45.3835725363926,2047469.92814387,0.0,1.0
2007-08-29,96.42,96.42,93.98,94.68,694200,45.8207755388375,45.8207755388375,44.661237141049,44.9938915994309,1460795.09159042,0.0,1.0
2007-08-30,97.19,97.73,95.35,95.88,748700,46.1866954430576,46.4433145966665,45.3122894381679,45.5641563852285,1575478.65899416,0.0,1.0
2007-08-31,100.07,101.25,97.74,98.62,1047400,47.5553309289718,48.1160913016728,46.4480668032148,46.8662609794664,2204028.77979228,0.0,1.0
2007-09-04,101.09,102.14,99.37,99.5,1169700,48.0400559968998,48.5390376844727,47.2226764705899,47.284455155718,2461382.91361756,0.0,1.0
2007-09-05,98.47,100.16,98.09,99.98,915300,46.7949778812417,47.5981007879067,46.6143940324058,47.512561070037,1926052.64669074,0.0,1.0
2007-09-06,99.13,99.52,96.82,98.92,890900,47.1086235134304,47.2939595688146,46.01086380077,47.0088271759158,1874708.07706411,0.0,1.0
2007-09-07,96.76,97.98,96.01,97.98,927000,45.9823505614801,46.5621197603744,45.6259350703566,46.5621197603744,1950672.78868383,0.0,1.0
2007-09-10,95.18,97.53,94.29,97.14,766300,45.2315019268466,46.3482704657003,44.8085555440467,46.162934410316,1612514.08626583,0.0,1.0
2007-09-11,95.66,96.11,94.92,95.35,926100,45.4596078411656,45.6734571358397,45.1079445565905,45.3122894381679,1948778.93160744,0.0,1.0
2007-09-12,95.19,96.0,94.87,95.66,946300,45.2362541333949,45.6211828638083,45.0841835238489,45.4596078411656,1991285.50154424,0.0,1.0
2007-09-13,97.5,98.52,95.35,95.68,818500,46.3340138460553,46.8187389139833,45.3122894381679,45.4691122542623,1722357.79669657,0.0,1.0
2007-09-14,97.28,97.39,95.52,96.83,502500,46.2294653019924,46.2817395740239,45.3930769494893,46.0156160073183,1057403.53431891,0.0,1.0
2007-09-17,97.3,97.91,96.39,97.18,394000,46.238969715089,46.5288543145362,45.8065189191925,46.1819432365093,829088.54233164,0.0,1.0
2007-09-18,100.87,101.4,97.01,97.01,1159200,47.9355074528369,48.1873743998975,46.101155725188,46.101155725188,2439287.91439299,0.0,1.0
2007-09-19,104.37,104.89,101.64,101.64,1577000,49.5987797447466,49.8458944852589,48.301427357057,48.301427357057,3318458.45496699,0.0,1.0
2007-09-20,103.71,105.0,103.7,104.73,1318800,49.2851341125579,49.8981687572903,49.2803819060096,49.7698591804859,2775131.90260651,0.0,1.0
2007-09-21,103.81,105.5,103.71,105.0,1601000,49.332656178041,50.135779084706,49.2851341125579,49.8981687572903,3368961.31033745,0.0,1.0
2007-09-24,105.94,106.43,103.84,104.35,780300,50.3448761728318,50.5777342936991,49.346912797686,49.58927533165,1641974.08523192,0.0,1.0
2007-09-25,102.29,105.46,102.1,105.36,770900,48.6103207826974,50.1167702585127,48.5200288582795,50.0692481930296,1622193.80021183,0.0,1.0
2007-09-26,101.11,102.28,100.66,101.69,1300900,48.3727104552817,48.932457970193,48.1574229495466,48.6501921293403,2719177.77114427,0.68,1.0
2007-09-27,102.85,102.85,101.3,101.3,689000,49.2051554774575,49.2051554774575,48.4636096243699,48.4636096243699,1440167.17988961,0.0,1.0
2007-09-28,103.9,103.9,102.0,102.55,922200,49.7074929908394,49.7074929908394,48.7985012999578,49.0616304736341,1927608.37923687,0.0,1.0
2007-10-01,107.6,107.7,104.08,104.25,1116400,51.4776347046614,51.5254763726026,49.7936079931335,49.8749388286334,2333530.68160924,0.0,1.0
2007-10-02,108.81,109.15,107.46,107.46,1248000,52.0565188867492,52.219180557749,51.4106563695438,51.4106563695438,2608604.70319628,0.0,1.0
2007-10-03,108.78,108.93,107.57,108.52,729700,52.0421663863668,52.1139288882785,51.4632822042791,51.9177780497199,1525239.46468135,0.0,1.0
2007-10-04,109.89,110.0,108.29,108.83,1179300,52.5732089005134,52.6258347352487,51.8077422134553,52.0660872203374,2465006.03083283,0.0,1.0
2007-10-05,113.6,113.6,109.17,110.01,1055000,54.3481347811295,54.3481347811295,52.2287488913372,52.6306189020428,2205190.67457699,0.0,1.0
2007-10-08,111.96,112.66,111.01,112.02,661000,53.5635314268949,53.8984231024829,53.1090355814541,53.5922364276596,1381640.7923179,0.0,1.0
2007-10-09,111.82,112.63,110.32,112.58,857700,53.4965530917773,53.8840706021005,52.7789280726603,53.86014976813,1792788.66500918,0.0,1.0
2007-10-10,111.22,112.24,110.52,112.21,726400,53.2095030841305,53.6974880971301,52.8746114085426,53.6831355967477,1518341.7118604,0.0,1.0
2007-10-11,110.14,112.25,109.61,111.88,1002200,52.6928130703662,53.7022722639242,52.4392522302782,53.525258092542,2094826.62944176,0.0,1.0
2007-10-12,109.22,110.99,109.01,110.67,493500,52.2526697253078,53.0994672478659,52.1522022226314,52.9463739104543,1031527.58095142,0.0,1.0
2007-10-15,105.9,109.57,105.65,109.45,769500,50.6643263496621,52.4201155631018,50.5447221798093,52.3627055615724,1608430.54415829,0.0,1.0
2007-10-16,104.67,105.82,104.51,105.82,662200,50.0758738339862,50.6260530153092,49.9993271652803,50.6260530153092,1384149.06607098,0.0,1.0
2007-10-17,103.9,105.64,101.49,105.27,1041400,49.7074929908394,50.5399380130152,48.5545087934581,50.362923841633,2176763.57204216,0.0,1.0
2007-10-18,103.68,105.14,101.93,103.5,856800,49.6022413213689,50.3007296733095,48.7650121323991,49.5161263190749,1790907.45969437,0.0,1.0
2007-10-19,100.04,103.25,99.56,102.94,1198600,47.8608046083116,49.396522149222,47.6311646021942,49.2482129786045,2505347.43369476,0.0,1.0
2007-10-22,102.1,102.1,98.0,99.49,1007100,48.846342967899,48.846342967899,46.8848345823124,47.5976754346354,2105068.74726681,0.0,1.0
2007-10-23,104.82,104.82,102.51,102.93,1153600,50.1476363358979,50.1476363358979,49.0424938064576,49.2434288118104,2411287.16795451,0.0,1.0
2007-10-24,104.15,107.68,102.47,104.5,1379300,49.8270971606923,51.5159080390143,49.0233571392812,49.9945429984862,2883051.65634506,0.0,1.0
2007-10-25,105.2,105.5,102.94,104.77,1212200,50.3294346740742,50.4729596778976,49.2482129786045,50.1237155019273,2533774.53622959,0.0,1.0
2007-10-26,107.19,107.42,105.0,105.35,946600,51.2814838661028,51.3915197023674,50.2337513381919,50.4011971759859,1978609.94554936,0.0,1.0
2007-10-29,107.04,108.54,106.37,107.03,762100,51.2097213641911,51.9273463833081,50.8891821889855,51.204937197397,1592962.85601433,0.0,1.0
2007-10-30,106.5,107.64,106.27,106.44,766600,50.9513763573089,51.4967713718379,50.8413405210443,50.9226713565442,1602368.88258836,0.0,1.0
2007-10-31,108.34,108.34,105.75,106.5,1227500,51.8316630474258,51.8316630474258,50.5925638477504,50.9513763573089,2565755.02658128,0.0,1.0
2007-11-01,105.21,107.8,104.98,107.64,1234300,50.3342188408683,51.5733180405437,50.2241830046037,51.4967713718379,2579968.57784869,0.0,1.0
2007-11-02,103.08,105.45,101.2701,105.43,1441200,49.3151913137221,50.449038843927,48.4493049656555,50.4394705103388,3012436.77744109,0.0,1.0
2007-11-05,102.15,103.22,100.76,101.81,902400,48.8702638018696,49.3821696488397,48.2052646174878,48.7076021308697,1886221.86231116,0.0,1.0
2007-11-06,103.28,103.45,100.8,102.89,886800,49.4108746496044,49.4922054851043,48.2244012846642,49.224292144634,1853614.3035212,0.0,1.0
2007-11-07,99.26,102.37,99.04,101.81,1185300,47.4876395983707,48.9755154713401,47.3823879289003,48.7076021308697,2477547.3995982,0.0,1.0
2007-11-08,99.64,100.8,97.76,98.66,1928900,47.6694379365471,48.2244012846642,46.7700145792537,47.2005895907239,4031841.03525265,0.0,1.0
2007-11-09,100.2,101.5,97.96,98.49,1017700,47.9373512770174,48.5592929602522,46.865697915136,47.119258755224,2127225.16541896,0.0,1.0
2007-11-12,99.83,103.15,99.39,100.34,1032500,47.7603371056352,49.3486804812809,47.5498337666942,48.004329612135,2158160.54170686,0.0,1.0
2007-11-13,104.04,104.04,99.73,99.73,1041600,49.774471325957,49.774471325957,47.7124954376941,47.7124954376941,2177181.61766767,0.0,1.0
2007-11-14,99.89,104.95,99.58,104.08,1564100,47.7890421063999,50.2098305042213,47.6407329357824,49.7936079931335,3269325.81431835,0.0,1.0
2007-11-15,98.2,100.13,96.58,99.6,1220400,46.9805179181947,47.9038621094586,46.2054828975483,47.6503012693706,2550914.4068756,0.0,1.0
2007-11-16,96.19,98.89,95.32,98.49,1314000,46.0189003925779,47.3106254269886,45.60267788149,47.119258755224,2746559.75961532,0.0,1.0
2007-11-19,94.17,96.2,94.09,95.44,1079900,45.052498700167,46.023684559372,45.0142253658141,45.6600878830194,2257237.35495326,0.0,1.0
2007-11-20,91.9,95.99,90.4,94.0,1522100,43.9664928379032,45.9232170566956,43.2488678187862,44.971167864667,3181536.23296079,0.0,1.0
2007-11-21,91.04,91.81,89.46,90.09,1478600,43.5550544936094,43.9234353367562,42.7991561401395,43.1005586481687,3090611.30941188,0.0,1.0
2007-11-23,93.25,93.64,91.15,91.15,431700,44.6123553551085,44.798937860079,43.6076803283447,43.6076803283447,902351.482668138,0.0,1.0
2007-11-26,88.71,93.11,88.44,92.67,2145200,42.440343630581,44.5453770199909,42.3111711271399,44.3348736810499,4483957.37924412,0.0,1.0
2007-11-27,91.03,91.03,87.78,89.46,1532700,43.5502703268153,43.5502703268153,41.9954161187284,42.7991561401395,3203692.65111294,0.0,1.0
2007-11-28,94.8,95.25,91.9,91.9,1302900,45.3539012081961,45.5691887139312,43.9664928379032,43.9664928379032,2723358.22739939,0.0,1.0
2007-11-29,95.46,96.3,93.19,94.31,1091100,45.6696562166076,46.0715262273131,44.5836503543438,45.1194770352846,2280647.90998194,0.0,1.0
2007-11-30,98.42,98.74,96.78,96.8,1682400,47.0857695876652,47.2388629250768,46.3011662334306,46.3107345670188,3516599.80180884,0.0,1.0
2007-12-03,97.41,98.49,96.56,98.19,1000300,46.6025687414597,47.119258755224,46.1959145639601,46.9757337514006,2090855.1959994,0.0,1.0
2007-12-04,94.96,96.99,94.82,96.64,1009200,45.4304478769019,46.401633736107,45.3634695417843,46.234187898313,2109458.22633469,0.0,1.0
2007-12-05,98.3,98.8,96.03,96.84,1127100,47.0283595861358,47.2675679258415,45.9423537238721,46.3298712341953,2355896.12257415,0.0,1.0
2007-12-06,101.63,101.73,97.8,98.11,1606100,48.6214871285757,48.6693287965168,46.7891512464302,46.9374604170477,3357115.39567592,0.0,1.0
2007-12-07,102.39,104.24,101.15,101.56,1406200,48.9850838049283,49.8701546618393,48.3918471224582,48.5879979610169,2939278.79297645,0.0,1.0
2007-12-10,104.63,105.11,101.69,102.47,975400,50.0567371668097,50.2863771729272,48.6501921293403,49.0233571392812,2038808.51562312,0.0,1.0
2007-12-11,98.33,105.0,98.33,105.0,1497600,47.0427120865182,50.2337513381919,47.0427120865182,50.2337513381919,3130325.64383554,0.0,1.0
2007-12-12,98.05,101.97,96.92,101.97,1387800,46.908755416283,48.7841487995755,46.3681445685482,48.7841487995755,2900818.59542933,0.0,1.0
2007-12-13,96.37,97.8,94.83,97.37,1352600,46.1050153948719,46.7891512464302,45.3682537085785,46.5834320742833,2827242.56533918,0.0,1.0
2007-12-14,92.72,96.86,92.72,96.48,1204000,44.3587945150205,46.3394395677835,44.3587945150205,46.1576412296072,2516634.66558359,0.0,1.0
2007-12-17,90.9,92.96,90.5,92.29,1230800,43.4880761584919,44.4736145180792,43.2967094867273,44.1530753428736,2572652.77940223,0.0,1.0
2007-12-18,93.7,94.25,91.5,91.87,1486900,44.8276428608436,45.0907720345199,43.7751261661387,43.9521403375209,3107960.20287064,0.0,1.0
2007-12-19,95.95,96.44,93.87,93.9,1742700,45.9040803895192,46.1385045624307,44.9089736963436,44.9233261967259,3642640.55790077,0.0,1.0
2007-12-20,97.68,97.99,96.01,97.64,1378900,46.7317412449008,46.8800504155183,45.9327853902839,46.7126045777244,2882215.56509404,0.0,1.0
2007-12-21,100.05,100.4,98.63,98.63,1473600,47.8655887751057,48.0330346128997,47.1862370903416,47.1862370903416,3080160.16877407,0.0,1.0
2007-12-24,103.29,103.3,100.05,100.73,410600,49.4156588163985,49.4204429831926,47.8655887751057,48.1909121171054,858247.669176598,0.0,1.0
2007-12-26,101.81,102.88,100.93,102.55,880900,48.7076021308697,49.2195079778398,48.2865954529877,49.0616304736341,1841281.95756859,0.0,1.0
2007-12-27,93.07,96.7,92.85,96.7,921800,47.7124954376941,49.5734211757281,47.5997120596314,49.5734211757281,1798101.84340562,6.66,1.0
2007-12-28,91.28,94.35,90.41,93.2,1148100,46.7948488616387,48.3686896373314,46.3488418665727,47.7791401610948,2239532.1397418,0.0,1.0
2007-12-31,91.81,92.84,90.79,91.04,1068700,47.0665542724261,47.5945855424467,46.54364951959,46.6718124492067,2084651.16082402,0.0,1.0
2008-01-02,92.77,93.57,90.56,91.57,1310300,47.5586999221541,47.9688212969274,46.4257396243427,46.9435178599941,2555926.28055368,0.0,1.0
2008-01-03,89.67,93.25,89.27,92.23,1485800,45.9694795949074,47.8047727470181,45.7644189075207,47.2818679941821,2898263.96065532,0.0,1.0
2008-01-04,86.12,89.1,85.91,89.1,2404000,44.1495659943506,45.6772681153814,44.0419091334726,45.6772681153814,4689343.49267424,0.0,1.0
2008-01-07,85.42,86.75,83.02,86.59,1763200,43.790709791424,44.4725365769847,42.5603456671039,44.39051230203,3439372.0658416,0.0,1.0
2008-01-08,82.1,88.1,81.89,86.39,2092400,42.0887060861146,45.1646163969147,41.9810492252366,44.2879819583366,4081523.4293143,0.0,1.0
2008-01-09,84.21,84.5,79.88,82.11,1876100,43.1704012120793,43.3190702104346,40.9506192711185,42.0938326032992,3659599.55349673,0.0,1.0
2008-01-10,86.99,88.11,82.1,83.74,2114000,44.5955729894167,45.1697429140993,42.0887060861146,42.9294549043999,4123657.2976345,0.0,1.0
2008-01-11,89.3,90.54,84.83,86.36,2257000,45.7797984590747,46.4154865899734,43.4882452775286,44.2726024067826,4402599.11105065,0.0,1.0
2008-01-14,89.05,90.9,86.45,89.84,1510200,45.651635529458,46.6000412086214,44.3187410614446,46.0566303870467,2945859.62672073,0.0,1.0
2008-01-15,87.07,88.37,86.0,87.47,1818300,44.636585126894,45.3030323609007,44.0880477881346,44.8416458142807,3546852.44289915,0.0,1.0
2008-01-16,88.59,90.21,85.95,85.95,2037500,45.4158157389633,46.2463115228794,44.0624152022113,44.0624152022113,3974433.18066713,0.0,1.0
2008-01-17,87.04,89.35,86.33,88.68,2007700,44.62120557534,45.805431044998,44.2572228552286,45.4619543936254,3916304.04752166,0.0,1.0
2008-01-18,85.18,89.17,84.16,87.47,2603100,43.667673378992,45.713153735674,43.1447686261559,44.8416458142807,5077716.32519979,0.0,1.0
2008-01-22,88.72,88.73,81.4,81.4,3648400,45.482460462364,45.4875869795487,41.7298498831879,41.7298498831879,7116722.46201027,0.0,1.0
2008-01-23,94.26,94.88,86.81,86.87,3000900,48.3225509826694,48.6403950481188,44.5032956800927,44.5340547832007,5853681.73343017,0.0,1.0
2008-01-24,91.8,94.59,90.28,94.57,2201100,47.0614277552414,48.4917260497634,46.282197143172,48.4814730153941,4293558.22035161,0.0,1.0
2008-01-25,89.66,93.45,89.19,93.1,1464100,45.9643530777227,47.9073030907114,45.7234067700434,47.7278749892481,2855935.02812993,0.0,1.0
2008-01-28,93.33,93.33,88.01,89.97,1404700,47.8457848844954,47.8457848844954,45.1184777422527,46.1232751104474,2740066.89024938,0.0,1.0
2008-01-29,93.15,94.63,91.61,93.15,1408600,47.7535075751714,48.5122321185021,46.9640239287327,47.7535075751714,2747674.39425164,0.0,1.0
2008-01-30,89.32,93.63,89.0,92.69,2829500,45.790051493444,47.9995804000354,45.6260029435347,47.5176877846767,5519341.68574117,0.0,1.0
2008-01-31,91.71,92.86,87.78,89.74,2260400,47.0152891005794,47.6048385768161,45.0005678470053,46.0053652152,4409231.29402697,0.0,1.0
2008-02-01,96.09,96.39,90.91,92.31,2393500,49.2607036274635,49.4144991430035,46.605167725806,47.3228801316594,4668861.75112969,0.0,1.0
2008-02-04,95.02,96.53,93.57,94.67,1708900,48.7121662887041,49.4862703835888,47.9688212969274,48.5327381872408,3333452.20242554,0.0,1.0
2008-02-05,91.98,94.9,91.98,92.5,2077300,47.1537050645654,48.6506480824881,47.1537050645654,47.4202839581681,4052068.7343312,0.0,1.0
2008-02-06,89.61,93.15,89.6,92.24,1329100,45.9387204917994,47.7535075751714,45.9335939746147,47.2869945113667,2592598.35112867,0.0,1.0
2008-02-07,90.7,91.31,88.46,89.29,1762100,46.497510864928,46.8102284131927,45.3491710155627,45.77467194189,3437226.35958456,0.0,1.0
2008-02-08,87.23,90.52,85.95,89.81,1503800,44.7186094018487,46.405233555604,44.0624152022113,46.0412508354927,2933375.51758882,0.0,1.0
2008-02-11,85.72,87.92,85.28,87.5,1246200,43.944505306964,45.0723390875907,43.7189385508386,44.8570253658347,2430890.12502938,0.0,1.0
2008-02-12,87.79,87.98,85.6,85.6,1433000,45.00569436419,45.1030981906987,43.882987100748,43.882987100748,2795270.06031705,0.0,1.0
2008-02-13,87.38,89.6,86.0,88.82,1401000,44.7955071596187,45.9335939746147,44.0880477881346,45.5337256342107,2732849.51465749,0.0,1.0
2008-02-14,85.35,87.95,84.62,87.65,1034800,43.7548241711313,45.0877186391447,43.3805884166506,44.9339231236047,2018524.39526593,0.0,1.0
2008-02-15,86.63,86.63,83.79,85.27,1474400,44.4110183707687,44.4110183707687,42.9550874903233,43.713812033654,2876026.6412641,0.0,1.0
2008-02-19,85.29,87.99,84.77,87.45,1277400,43.7240650680233,45.1082247078833,43.4574861744206,44.8313927799113,2491750.15704745,0.0,1.0
2008-02-20,86.75,86.99,84.33,84.5,1260400,44.4725365769847,44.5955729894167,43.2319194182953,43.3190702104346,2458589.24216581,0.0,1.0
2008-02-21,84.94,88.0,84.7,87.18,1256900,43.54463696656,45.113351225068,43.421600554128,44.6929768159253,2451761.99498429,0.0,1.0
2008-02-22,88.06,88.06,84.01,85.08,1596900,45.144110328176,45.144110328176,43.0678708683859,43.6164082071453,3114980.29261709,0.0,1.0
2008-02-25,90.47,90.48,86.76,87.22,1749000,46.3796009696807,46.3847274868654,44.4776630941693,44.713482884664,3411672.94870518,0.0,1.0
2008-02-26,91.07,91.11,89.1,90.0,1560600,46.6871920007607,46.7076980694994,45.6772681153814,46.1386546620014,3044171.98613453,0.0,1.0
2008-02-27,90.26,91.47,89.51,90.03,907500,46.2719441088027,46.8922526881474,45.8874553199527,46.1540342135554,1770207.66206401,0.0,1.0
2008-02-28,88.43,89.66,88.13,89.55,740300,45.3337914640087,45.9643530777227,45.1799959484687,45.9079613886914,1444060.31099282,0.0,1.0
2008-02-29,86.17,87.67,85.61,87.15,1290300,44.175198580274,44.944176157974,43.8881136179326,44.6775972643713,2516913.43951646,0.0,1.0
2008-03-03,87.06,87.16,84.58,86.24,1310200,44.6314586097093,44.682723781556,43.3600823479119,44.2110842005666,2555731.2163485,0.0,1.0
2008-03-04,87.93,88.4284,85.79,86.43,1409000,45.0774656047753,45.3329712212591,43.9803909272566,44.3084880270753,2748454.65107238,0.0,1.0
2008-03-05,88.57,89.55,87.21,88.07,969700,45.405562704594,45.9079613886914,44.7083563674793,45.1492368453607,1891537.59768977,0.0,1.0
2008-03-06,85.99,91.07,85.73,89.99,1296500,44.08292127095,46.6871920007607,43.9496318241486,46.1335281448167,2529007.420238,0.0,1.0
2008-03-07,88.2,88.86,84.96,85.16,1693300,45.2158815687613,45.5542317029494,43.5548900009293,43.6574203446226,3303022.18641651,0.0,1.0
2008-03-10,86.16,88.12,86.01,87.93,1756300,44.1700720630893,45.174869431284,44.0931743053193,45.0774656047753,3425912.63568376,0.0,1.0
2008-03-11,92.44,92.65,88.12,88.66,1793200,47.3895248550601,47.4971817159381,45.174869431284,45.451701359256,3497891.32739744,0.0,1.0
2008-03-12,90.38,93.9,90.29,92.69,1232200,46.3334623150187,48.1379963640214,46.2873236603567,47.5176877846767,2403581.13630333,0.0,1.0
2008-03-13,90.41,90.92,86.34,89.05,2082200,46.3488418665727,46.6102942429907,44.2623493724133,45.651635529458,4061626.88038532,0.0,1.0
2008-03-14,87.23,91.09,85.67,90.46,2363500,44.7186094018487,46.6974450351301,43.9188727210406,46.374474452496,4610342.48957386,0.0,1.0
2008-03-17,85.38,85.96,82.45,84.96,2703900,43.7702037226853,44.067541719396,42.2681341875779,43.5548900009293,5274341.0440274,0.0,1.0
2008-03-18,90.81,90.81,86.33,86.79,2260400,46.5539025539594,46.5539025539594,44.2572228552286,44.4930426457233,4409231.29402697,0.0,1.0
2008-03-19,90.18,93.15,90.0,91.58,1812500,46.2309319713254,47.7535075751714,46.1386546620014,46.9486443771787,3535538.71899836,0.0,1.0
2008-03-20,93.97,94.3,89.69,89.85,1758000,48.1738819843141,48.3430570514081,45.9797326292767,46.0617569042314,3429228.72717193,0.0,1.0
2008-03-24,96.9,97.78,94.17,94.345,2721900,49.6759515194215,50.1270850316722,48.2764123280074,48.3661263787391,5309452.6009609,0.0,1.0
2008-03-25,98.39,98.72,95.92,96.74,2058800,50.4398025799368,50.6089776470308,49.1735528353241,49.5939272444668,4015981.85637177,0.0,1.0
2008-03-26,94.53,98.2,94.34,97.7,1764800,48.4609669466554,50.3423987534282,48.3635631201468,50.0860728941948,3442493.09312458,0.0,1.0
2008-03-27,92.92,95.78,92.63,95.5,1852200,47.9842008484814,49.4611144776964,47.8344438720925,49.3165215349761,3586731.06890863,0.68,1.0
2008-03-28,92.12,93.59,91.86,93.0,1409300,47.5710781549947,48.3301911042765,47.4368132796115,48.0255131178301,2729068.18670388,0.0,1.0
2008-03-31,92.07,94.26,91.7,92.28,1399800,47.5452579866518,48.6761813600717,47.3541887409142,47.6537026936921,2710671.71485709,0.0,1.0
2008-04-01,97.82,97.93,92.35,92.35,1722900,50.5145773460875,50.5713817164419,47.6898509293721,47.6898509293721,3336345.40472016,0.0,1.0
2008-04-02,98.0,99.5,96.57,99.16,1403600,50.607529952122,51.3821350024096,49.8690731375145,51.2065578576778,2718030.30359581,0.0,1.0
2008-04-03,99.51,100.0,96.39,97.42,1068200,51.3872990360782,51.6403366858388,49.77612053148,50.3080159993442,2068538.02386794,0.0,1.0
2008-04-04,97.53,99.82,97.29,98.65,1105200,50.3648203696986,51.5473840798043,50.2408835616526,50.94319214058,2140187.4405344,0.0,1.0
2008-04-07,97.08,98.15,96.01,97.55,1207000,50.1324388546123,50.6849904571508,49.5798872520738,50.3751484370358,2337320.1599032,0.0,1.0
2008-04-08,95.18,97.02,94.95,96.65,1160700,49.1512724575814,50.1014546526008,49.032499683204,49.9103854068632,2247661.56553409,0.0,1.0
2008-04-09,93.44,96.17,93.06,95.6,982600,48.2527305992478,49.6625117907712,48.0564973198416,49.3681618716619,1902776.13017472,0.0,1.0
2008-04-10,95.05,95.67,93.26,93.92,2518700,49.0841400198898,49.404310107342,48.1597779932133,48.5006042153398,4877388.80426528,0.0,1.0
2008-04-11,94.61,96.46,93.98,94.12,966600,48.8569225384721,49.8122687671601,48.5315884173513,48.6038848887115,1871792.59864328,0.0,1.0
2008-04-14,93.81,95.73,93.75,95.02,832500,48.4437998449854,49.4352943093535,48.4128156429739,49.068647918884,1612111.87499537,0.0,1.0
2008-04-15,94.29,95.01,92.81,94.67,1186900,48.6916734610774,49.0634838852155,47.927396478127,48.8879067404836,2298397.09841683,0.0,1.0
2008-04-16,98.24,98.46,93.9,95.61,1330400,50.731466760168,50.8450755008769,48.4902761480026,49.3733259053305,2576280.64683946,0.0,1.0
2008-04-17,99.24,99.33,96.62,97.65,767300,51.2478701270264,51.2943464300437,49.8948933058575,50.4267887737216,1485853.98400475,0.0,1.0
2008-04-18,98.01,100.45,97.3,100.12,926400,50.6126939857906,51.8727182009251,50.2460475953212,51.7023050898618,1793946.47567053,0.0,1.0
2008-04-21,98.63,99.15,97.43,97.5,584000,50.9328640732428,51.2013938240092,50.3131800330128,50.3493282686928,1130898.90089766,0.0,1.0
2008-04-22,99.28,100.24,98.4,98.82,952800,51.2685262617008,51.7642734938848,50.8140912988654,51.0309807129459,1845069.30269741,0.0,1.0
2008-04-23,101.05,101.68,98.85,100.06,865400,52.1825602210401,52.5078943421609,51.0464728139517,51.6713208878503,1675821.7617069,0.0,1.0
2008-04-24,103.06,103.4,100.61,100.95,977300,53.2205309884255,53.3961081331573,51.9553427396224,52.1309198843543,1892512.83535493,0.0,1.0
2008-04-25,103.28,103.9,102.17,103.06,510100,53.3341397291343,53.6543098165865,52.7609319919215,53.2205309884255,987793.714636806,0.0,1.0
2008-04-28,102.9,103.89,102.26,103.75,783700,53.1379064497281,53.6491457829179,52.8074082949388,53.5768493115578,1517612.10382448,0.0,1.0
2008-04-29,100.56,103.37,100.27,102.39,901600,51.9295225712795,53.3806160321516,51.7797655948906,52.8745407326304,1745922.00179679,0.0,1.0
2008-04-30,100.49,103.66,100.49,100.56,1005900,51.8933743355994,53.5303730085405,51.8933743355994,51.9295225712795,1947895.89796738,0.0,1.0
2008-05-01,105.04,105.04,100.88,101.52,1104500,54.2430096548051,54.2430096548051,52.0947716486742,52.4252698034636,2138831.9110299,0.0,1.0
2008-05-02,103.01,106.53,102.61,105.0,1397000,53.1947108200826,55.0124506714241,52.9881494733392,54.2223535201308,2705249.59683908,0.0,1.0
2008-05-05,102.37,103.39,101.8,102.17,873900,52.8642126652932,53.3909440994887,52.5698627461839,52.7609319919215,1692281.76283298,0.0,1.0
2008-05-06,103.84,103.84,101.11,101.75,1090300,53.623325614575,53.623325614575,52.2135444230516,52.544042577841,2111334.02679574,0.0,1.0
2008-05-07,100.52,104.62,100.37,104.03,949200,51.9088664366052,54.0261202407246,51.8314059315764,53.7214422542781,1838098.00810283,0.0,1.0
2008-05-08,99.58,103.43,98.81,101.66,981000,51.4234472717583,53.4116002341631,51.0258166792773,52.4975662748237,1899677.77702158,0.0,1.0
2008-05-09,97.76,99.33,97.11,98.54,832500,50.483593144076,51.2943464300437,50.1479309556181,50.8863877702256,1612111.87499537,0.0,1.0
2008-05-12,99.49,99.72,97.8,98.14,761400,51.376970968741,51.4957437431185,50.5042492787504,50.6798264234822,1474428.80675253,0.0,1.0
2008-05-13,99.74,100.25,98.72,100.16,846400,51.5060718104556,51.7694375275534,50.9793403762601,51.7229612245361,1639028.81801332,0.0,1.0
2008-05-14,101.6,102.08,99.74,100.43,775300,52.4665820728122,52.7144556889043,51.5060718104556,51.8623901335879,1501345.74977047,0.0,1.0
2008-05-15,102.9,102.9,100.269,101.04,609700,53.1379064497281,53.1379064497281,51.7792491915237,52.1773961873715,1180666.19842004,0.0,1.0
2008-05-16,100.25,102.79,99.86,102.79,995900,51.7694375275534,53.0811020793737,51.5680402144786,53.0811020793737,1928531.19076023,0.0,1.0
2008-05-19,100.14,101.1,99.49,100.64,812300,51.712633157199,52.208380389383,51.376970968741,51.9708348406282,1572995.16643693,0.0,1.0
2008-05-20,99.01,100.07,98.15,99.62,605900,51.129097352649,51.6764849215189,50.6849904571508,51.4441034064326,1173307.60968132,0.0,1.0
2008-05-21,96.94,100.13,96.8,99.47,1276300,50.0601423832521,51.7074691235304,49.987845911892,51.3666429014039,2471517.58084877,0.0,1.0
2008-05-22,97.01,97.59,96.25,96.66,957100,50.0962906189322,50.3958045717101,49.7038240601199,49.9155494405318,1853396.12679648,0.0,1.0
2008-05-23,96.11,96.92,95.71,96.49,910000,49.6315275887597,50.049814315915,49.4249662420163,49.8277608681659,1762188.3558508,0.0,1.0
2008-05-27,97.58,97.94,96.02,96.86,794100,50.3906405380415,50.5765457501105,49.5850512857424,50.0188301139035,1537751.39931991,0.0,1.0
2008-05-28,96.68,98.28,95.89,97.79,850700,49.925877507869,50.7521228948424,49.5179188480508,50.4990852450818,1647355.64211239,0.0,1.0
2008-05-29,98.42,98.45,96.7,96.93,1201100,50.8244193662026,50.8399114672083,49.9362055752061,50.0549783495836,2325894.98265098,0.0,1.0
2008-05-30,97.74,99.0,96.92,98.76,1826200,50.4732650767388,51.1239333189804,50.049814315915,50.9999965109344,3536382.83017004,0.0,1.0
2008-06-02,94.92,97.31,94.26,95.44,1559100,49.0170075821982,50.2512116289898,48.6761813600717,49.2855373329646,3019151.50066701,0.0,1.0
2008-06-03,96.6,96.79,95.04,95.3,1378200,49.8845652385203,49.9826818782234,49.0789759862212,49.2132408616044,2668843.94728964,0.0,1.0
2008-06-04,97.76,98.25,95.88,96.55,853400,50.483593144076,50.7366307938366,49.5127548143822,49.8587450701774,1652584.11305832,0.0,1.0
2008-06-05,100.66,100.72,97.7915,97.83,834200,51.9811629079653,52.0121471099769,50.4998598501321,50.5197413797561,1615403.87522059,0.0,1.0
2008-06-06,96.05,99.755,95.76,98.99,1365400,49.6005433867482,51.5138178609585,49.4507864103592,51.1187692853118,2644057.12206448,0.0,1.0
2008-06-09,94.62,97.55,94.47,97.0,1012200,48.8620865721407,50.3751484370358,48.7846260671119,50.0911265852636,1960095.66350789,0.0,1.0
2008-06-10,95.02,95.29,92.7,94.12,1274700,49.068647918884,49.2080768279358,47.8705921077726,48.6038848887115,2468419.22769562,0.0,1.0
2008-06-11,92.47,95.57,92.37,94.68,1188100,47.7518193333951,49.3526697706561,47.7001789967093,48.8930707741522,2300720.86328169,0.0,1.0
2008-06-12,94.0,94.88,92.45,93.38,1205600,48.5419164846885,48.9963514475239,47.741491266058,48.2217463972363,2334609.1008942,0.0,1.0
2008-06-13,97.42,97.42,93.78,94.69,1130900,50.3080159993442,50.3080159993442,48.4283077439796,48.8982348078208,2189954.73805678,0.0,1.0
2008-06-16,100.05,100.11,97.24,97.46,1288200,51.6661568541817,51.6971410561932,50.2150633933097,50.3286721340185,2494561.58242528,0.0,1.0
2008-06-17,97.5,101.0,97.45,100.96,1020400,50.3493282686928,52.1567400526972,50.3235081003499,52.1360839180229,1975974.72341775,0.0,1.0
2008-06-18,96.41,97.85,96.21,96.97,1439900,49.7864485988172,50.5300694470933,49.6831679254455,50.0756344842579,2788324.19075776,0.0,1.0
2008-06-19,98.89,99.0,96.04,96.49,1127700,51.067128948626,51.1239333189804,49.5953793530796,49.8277608681659,2183758.03175049,0.0,1.0
2008-06-20,95.7,98.5,95.5,96.21,1294100,49.4198022083477,50.8657316355512,49.3165215349761,49.6831679254455,2505986.7596775,0.0,1.0
2008-06-23,93.61,96.77,93.48,95.7,1107300,48.3405191716137,49.9723538108862,48.2733867339221,49.4198022083477,2144254.0290479,0.0,1.0
2008-06-24,94.17,95.5,92.59,93.56,955600,48.6297050570544,49.3165215349761,47.8137877374182,48.3146990032708,1850491.42071541,0.0,1.0
2008-06-25,95.07,96.61,93.91,94.54,1092400,49.094468087227,49.8897292721889,48.4954401816712,48.820774302792,2115400.61530924,0.0,1.0
2008-06-26,90.85,93.6,90.6,92.41,1316400,47.2664001685483,48.6971387537272,47.1363330244411,48.078019147777,2530231.61428697,0.68,1.0
2008-06-27,90.07,91.85,89.04,90.46,2052000,46.8605906789339,47.786668744977,46.3247140452123,47.0634954237411,3944116.73694688,0.0,1.0
2008-06-30,90.22,91.28,89.32,90.0,1302900,46.9386309653982,47.4901156564126,46.4703892466123,46.8241718785839,2504283.47785969,0.0,1.0
2008-07-01,91.17,91.2,88.16,89.49,1282300,47.4328861130055,47.4484941702983,45.866877697955,46.5588349046052,2464688.54375584,0.0,1.0
2008-07-02,88.76,91.95,88.74,91.9,1368000,46.1790388438123,47.8386956026198,46.1686334722837,47.8126821737984,2629411.15796458,0.0,1.0
2008-07-03,89.01,90.53,88.13,89.99,1075800,46.3091059879194,47.0999142240911,45.8512696406622,46.8189691928196,2067778.16062742,0.0,1.0
2008-07-07,87.47,90.06,87.07,89.37,1548600,45.5078923802192,46.8553879931696,45.2997849496477,46.4964026754338,2976539.56083623,0.0,1.0
2008-07-08,93.58,95.79,86.72,87.71,1986500,48.6867333821986,49.8365269361061,45.1176909478977,45.6327568385621,3818220.22317007,0.0,1.0
2008-07-09,88.25,94.23,88.15,93.72,1919900,45.9137018698336,49.0249079568773,45.8616750121908,48.7595709828987,3690209.41679548,0.0,1.0
2008-07-10,91.81,92.95,88.43,88.43,2237200,47.7658580019198,48.3589641790486,46.0073502135908,46.0073502135908,4300086.7270456,0.0,1.0
2008-07-11,90.94,93.5,89.2,89.93,2788100,47.3132243404268,48.6451118960843,46.4079570174409,46.7877530782339,5358962.90169669,0.0,1.0
2008-07-14,89.33,92.5,89.0,89.93,2150300,46.4755919323766,48.1248433196556,46.3039033021551,46.7877530782339,4133057.61182109,0.0,1.0
2008-07-15,89.21,92.1,87.57,88.33,3212200,46.4131597032052,47.9167358890842,45.5599192378621,45.9553233559479,6174118.8023493,0.0,1.0
2008-07-16,93.82,94.54,88.25,89.83,2481500,48.8115978405415,49.1861912155702,45.9137018698336,46.735726220591,4769651.89217041,0.0,1.0
2008-07-17,95.75,96.18,92.27,95.42,2945900,49.8157161930489,50.0394316809133,48.005181547077,49.6440275628275,5662267.78526892,0.0,1.0
2008-07-18,96.58,96.81,94.1,95.74,1589300,50.2475391114848,50.3672008840634,48.9572730419416,49.8105135072847,3054768.38695403,0.0,1.0
2008-07-21,96.72,98.22,95.63,96.48,1469400,50.3203767121848,51.1007795768279,49.7532839638775,50.1955122538419,2824310.49379617,0.0,1.0
2008-07-22,99.88,100.0,95.12,95.12,1505100,51.9644254136995,52.026857642871,49.4879469898989,49.4879469898989,2892928.89901498,0.0,1.0
2008-07-23,100.0,102.8,98.26,99.03,2228600,52.026857642871,53.4836096568713,51.121590319885,51.5221971237351,4283556.80309932,0.0,1.0
2008-07-24,93.12,103.27,92.34,97.5,2756300,48.4474098370414,53.7281358877928,48.041600347427,50.7261862017992,5297840.62477909,0.0,1.0
2008-07-25,94.87,96.38,92.92,93.59,1604600,49.3578798457917,50.143485396199,48.3433561217557,48.6919360679629,3084176.27490495,0.0,1.0
2008-07-28,93.02,96.94,92.56,93.65,1707400,48.3953829793986,50.4348357989991,48.1560594342414,48.7231521825487,3281766.52858825,0.0,1.0
2008-07-29,99.21,99.65,93.14,93.29,2071600,51.6158454674923,51.8447636411209,48.45781520857,48.5358554950343,3981789.58687093,0.0,1.0
2008-07-30,97.03,99.25,94.41,99.25,1949100,50.4816599708777,51.6366562105494,49.1185563006345,51.6366562105494,3746334.2748456,0.0,1.0
2008-07-31,96.19,97.85,94.8,95.87,1402700,50.0446343666776,50.9082802035492,49.3214610454417,49.8781484222204,2696107.4790036,0.0,1.0
2008-08-01,96.23,96.86,93.65,96.86,1127600,50.0654451097347,50.3932143128848,48.7231521825487,50.3932143128848,2167342.12114099,0.0,1.0
2008-08-04,94.6,96.96,94.46,96.0,1004700,49.2174073301559,50.4452411705277,49.1445697294559,49.9457833371561,1931117.97544373,0.0,1.0
2008-08-05,99.22,99.93,95.04,95.78,1651600,51.6210481532566,51.990438842521,49.4463255037846,49.8313242503418,3174514.23135549,0.0,1.0
2008-08-06,99.19,99.99,97.61,99.21,1270300,51.6054400959637,52.0216549571067,50.7834157452063,51.6158454674923,2441623.53359826,0.0,1.0
2008-08-07,98.08,99.7,96.76,98.52,1814100,51.0279419761278,51.8707770699423,50.3411874552419,51.2568601497565,3486852.91057278,0.0,1.0
2008-08-08,102.37,103.38,97.83,98.28,1492400,53.259894169007,53.7853654312,50.8978748320207,51.1319956914136,2868518.42993154,0.0,1.0
2008-08-11,103.42,105.13,101.0,101.88,1546600,53.8061761742571,54.6958354399502,52.5471262192997,53.0049625665569,2972695.39247663,0.0,1.0
2008-08-12,101.89,104.63,101.12,103.0,1661900,53.0101652523212,54.4357011517359,52.6095584484711,53.5876633721571,3194311.69840742,0.0,1.0
2008-08-13,97.98,100.12,97.0,99.25,4034800,50.975915118485,52.0892898720424,50.4660519135848,51.6366562105494,7755225.24865169,0.0,1.0
2008-08-14,99.13,99.5,97.0,97.98,3431100,51.574223981378,51.7667233546566,50.4660519135848,50.975915118485,6594863.02930723,0.0,1.0
2008-08-15,99.44,100.0,97.45,99.72,1103300,51.7355072400709,52.026857642871,50.7001727729778,51.8811824414709,2120635.47557188,0.0,1.0
2008-08-18,99.02,101.13,98.03,99.94,1525900,51.5169944379708,52.6147611342354,51.0019285473064,51.9956415282852,2932908.2499548,0.0,1.0
2008-08-19,97.53,98.25,96.85,98.25,1494000,50.741794259092,51.1163876341207,50.3880116271205,51.1163876341207,2871593.76461922,0.0,1.0
2008-08-20,98.22,98.6,96.0,97.71,1364500,51.1007795768279,51.2984816358708,49.9457833371561,50.8354426028492,2622683.86333529,0.0,1.0
2008-08-21,98.02,98.63,96.86,96.86,1241600,50.9967258615421,51.3140896931636,50.3932143128848,50.3932143128848,2386459.71763803,0.0,1.0
2008-08-22,101.61,102.38,98.56,98.84,1501900,52.8644900509212,53.2650968547713,51.2776708928136,51.4233460942137,2886778.22963963,0.0,1.0
2008-08-25,99.05,102.0,98.75,102.0,1023900,51.5326024952637,53.0673947957284,51.3765219223351,53.0673947957284,1968021.99169586,0.0,1.0
2008-08-26,100.01,100.04,98.13,99.19,856200,52.0320603286352,52.0476683859281,51.0539554049493,51.6054400959637,1645688.47474363,0.0,1.0
2008-08-27,102.06,102.61,98.14,98.14,1523300,53.0986109103141,53.3847586273499,51.0591580907136,51.0591580907136,2927910.83108732,0.0,1.0
2008-08-28,103.94,104.34,102.03,102.55,1789400,54.0767158340001,54.2848232645716,53.0830028530212,53.3535425127642,3439377.43133175,0.0,1.0
2008-08-29,102.47,104.35,102.47,102.58,1219800,53.3119210266499,54.2900259503358,53.3119210266499,53.369150570057,2344558.28251842,0.0,1.0
2008-09-02,104.35,104.97,102.07,104.42,1116600,54.2900259503358,54.6125924677216,53.1038135960784,54.3264447506859,2146199.1951632,0.0,1.0
2008-09-03,103.79,104.63,102.56,103.72,2571300,53.9986755475358,54.4357011517359,53.3587451985285,53.9622567471858,4942255.05151633,0.0,1.0
2008-09-04,101.0,103.52,100.54,103.45,1610200,52.5471262192997,53.8582030319,52.3078026741425,53.82178423155,3094939.94631182,0.0,1.0
2008-09-05,101.05,101.09,98.5,99.84,1718500,52.5731396481211,52.5939503911783,51.2464547782279,51.9436146706424,3303101.66298402,0.0,1.0
2008-09-08,103.91,105.54,101.34,104.49,3404400,54.0611077767072,54.909145556286,52.7240175352854,54.3628635510359,6543543.38170661,0.0,1.0
2008-09-09,100.42,104.98,99.79,103.56,2259700,52.245370444971,54.6177951534859,51.9176012418209,53.8790137749572,4343333.62109106,0.0,1.0
2008-09-10,102.63,103.42,99.74,101.63,1928400,53.3951639988785,53.8061761742571,51.8915878129995,52.8748954224498,3706547.13232376,0.0,1.0
2008-09-11,103.18,103.39,99.6,101.89,1937800,53.6813117159143,53.7905681169643,51.8187502122995,53.0101652523212,3724614.72361387,0.0,1.0
2008-09-12,103.15,103.54,101.1,101.47,1094100,53.6657036586214,53.8686084034286,52.5991530769425,52.7916524502212,2102952.30111773,0.0,1.0
2008-09-15,89.0,97.86,89.0,96.42,4609000,46.3039033021551,50.9134828893135,46.3039033021551,50.1642961392562,8858885.9846921,0.0,1.0
2008-09-16,94.16,94.74,88.5,88.93,3686300,48.9884891565273,49.2902449308559,46.0437690139408,46.2674845018051,7085378.91199185,0.0,1.0
2008-09-17,87.0,93.2,85.98,92.93,2777600,45.2633661492977,48.4890313231557,44.7326922013404,48.34855880752,5338781.0178088,0.0,1.0
2008-09-18,97.0,194.0,82.4,88.6,4686800,50.4660519135848,100.93210382717,42.8701306977257,46.0957958715837,9008424.13388043,0.0,1.0
2008-09-19,95.29,105.8,82.0,104.0,4280800,49.5763926478917,55.0444153861575,42.6620232671542,54.1079319485858,8228057.95688217,0.0,1.0
2008-09-22,87.25,99.14,86.42,94.64,2850100,45.3934332934049,51.5794266671423,44.9616103749691,49.2382180732131,5478132.1208442,0.0,1.0
2008-09-23,89.0,92.67,87.41,87.6,2529000,46.3039033021551,48.2132889776485,45.4766762656335,45.575527295155,4860950.89071085,0.0,1.0
2008-09-24,89.54,89.98,87.07,88.82,1740600,46.5848483334267,46.8137665070553,45.2997849496477,46.210254958398,3345579.72335757,0.0,1.0
2008-09-25,91.98,92.91,88.67,89.61,2407600,47.8543036599127,48.3381534359914,46.1322146719337,46.6212671337767,4627609.87128329,0.0,1.0
2008-09-26,94.71,94.94,89.5,89.89,2045300,49.6284195055346,49.7489404271508,46.8983586289235,47.1027201916641,3903214.4269353,0.68,1.0
2008-09-29,89.26,94.09,87.87,91.85,3133900,46.772597667237,49.3035370211778,46.0442320974694,48.1297680454372,5980679.45659441,0.0,1.0
2008-09-30,93.66,94.63,89.13,92.25,2230900,49.0782152981562,49.5864991849724,46.7044771463235,48.339369648248,4257410.19168335,0.0,1.0
2008-10-01,89.3,92.41,87.84,92.0,1553100,46.7935578275181,48.4232102893723,46.0285119772586,48.2083686464912,2963908.63270582,0.0,1.0
2008-10-02,81.01,87.35,80.55,86.54,2635000,42.4495646092636,45.7717500138153,42.2085227660312,45.3473067681234,5028587.5005987,0.0,1.0
2008-10-03,81.19,85.21,79.11,82.0,3809800,42.5438853305285,44.6503814387774,41.4539569959122,42.9683285762204,7270555.08910092,0.0,1.0
2008-10-06,81.34,81.69,74.88,78.01,3794800,42.6224859315826,42.805887334042,39.2374200461876,40.8775525881824,7241929.35380339,0.0,1.0
2008-10-07,75.95,82.39,74.95,81.69,3727000,39.7981043337066,43.172690138961,39.2741003266795,42.805887334042,7112541.03025858,0.0,1.0
2008-10-08,75.01,79.91,73.38,74.0,3377000,39.3055405671012,41.8731602015338,38.451414035647,38.7762965200038,6444607.20664964,0.0,1.0
2008-10-09,66.55,77.23,66.33,75.5,3300400,34.8724666676521,40.4688294627013,34.7571857861061,39.5623025305444,6298425.11839694,0.0,1.0
2008-10-10,76.18,79.46,64.0,65.0,7637300,39.9186252553229,41.6373583983717,33.536256449733,34.0602604567601,14574888.5458529,0.0,1.0
2008-10-13,83.49,84.36,75.81,78.33,3865200,43.7490945466908,44.2049780328043,39.7247437727228,41.0452338704311,7376279.47146645,0.0,1.0
2008-10-14,76.97,87.5,72.0,87.5,4097000,40.3325884208742,45.8503506148694,37.7282885059497,45.8503506148694,7818642.50093089,0.0,1.0
2008-10-15,64.89,76.03,64.09,76.0,4098700,34.0026200159871,39.8400246542688,33.5834168103655,39.824304534058,7821886.75093127,0.0,1.0
2008-10-16,68.0,68.61,63.0,67.35,5065600,35.6322724778413,35.9519149221279,33.012252442706,35.2916698732737,9667101.64820979,0.0,1.0
2008-10-17,68.56,72.28,63.71,66.72,2212700,35.9257147217765,37.8750096279172,33.3842952876952,34.9615473488467,4222677.63285569,0.0,1.0
2008-10-20,69.7,69.7,64.27,69.1,1958600,36.5230792897874,36.5230792897874,33.6777375316303,36.2086768855711,3737757.6769156,0.0,1.0
2008-10-21,69.75,73.21,67.12,68.15,2738200,36.5492794901387,38.3623333544524,35.1711489516575,35.7108730788954,5225532.55944568,0.0,1.0
2008-10-22,64.82,69.95,62.56,67.37,3372100,33.9659397354952,36.6540802915441,32.781690679614,35.3021499534143,6435256.13311912,0.0,1.0
2008-10-23,64.58,66.98,59.18,65.05,4040400,33.8401787738087,35.0977883906737,31.0105571358625,34.0864606571115,7710628.05974156,0.0,1.0
2008-10-24,61.24,63.79,59.49,60.0,2945800,32.0900053903383,33.4262156082573,31.1729983780409,31.4402404216247,5621712.73596343,0.0,1.0
2008-10-27,58.5,65.6,57.63,60.01,3367000,30.6542344110841,34.3746628609764,30.1983509249705,31.445480461695,6425523.38311796,0.0,1.0
2008-10-28,72.5,72.5,57.68,59.23,4603600,37.9902905094632,37.9902905094632,30.2245511253219,31.0367573362139,8785429.00104598,0.0,1.0
2008-10-29,64.84,70.95,61.3,70.35,5006700,33.9764198156358,37.1780842985712,32.1214456307599,36.863681894355,9554697.92760815,0.0,1.0
2008-10-30,66.67,67.66,64.0,66.57,2970600,34.9353471484953,35.4541111154521,33.536256449733,34.8829467477926,5669040.61832201,0.0,1.0
2008-10-31,70.88,70.88,65.5,67.08,2529600,37.1414040180793,37.1414040180793,34.3222624602736,35.1501887913764,4827444.00057475,0.0,1.0
2008-11-03,66.49,71.82,65.59,70.42,2041500,34.8410264272305,37.6339677846848,34.3694228209061,36.9003621748469,3895962.57399326,0.0,1.0
2008-11-04,72.38,73.05,65.15,66.65,2972100,37.9274100286199,38.2784927133281,34.1388610578142,34.9248670683548,5671903.19185177,0.0,1.0
2008-11-05,64.49,71.81,63.33,71.36,3021700,33.7930184131763,37.6287277446145,33.1851737650249,37.3929259414523,5766558.95656891,0.0,1.0
2008-11-06,61.27,64.99,60.88,64.99,2803800,32.1057255105491,34.0550204166898,31.9013639478085,34.0550204166898,5350722.44181352,0.0,1.0
2008-11-07,64.2,65.25,59.33,62.22,2169200,33.6410572511384,34.1912614585169,31.0891577369166,32.6035293172248,4139663.00049287,0.0,1.0
2008-11-10,58.31,64.54,58.0,64.54,2417900,30.554673649749,33.8192186135277,30.3922324075706,33.8192186135277,4614277.69172584,0.0,1.0
2008-11-11,58.35,58.81,55.34,57.5,2737300,30.57563381003,30.8166756532625,28.9983817488785,30.130230404057,5223815.01532783,0.0,1.0
2008-11-12,54.01,57.36,53.55,57.16,4200500,28.3014564195325,30.0568698430732,28.0604145763001,29.9520690416678,8016160.07448381,0.0,1.0
2008-11-13,57.07,59.47,51.14,53.01,4676200,29.9049086810354,31.1625182979004,26.7975649193648,27.7774524125054,8923977.559886,0.0,1.0
2008-11-14,52.4,57.12,51.71,56.71,2689300,27.4578099682189,29.9311088813867,27.0962472033702,29.7162672385056,5132212.66237575,0.0,1.0
2008-11-17,49.4,52.74,49.21,51.26,3020400,25.8857979471377,27.6359713306081,25.7862371858025,26.860445400208,5764078.05950979,0.0,1.0
2008-11-18,49.59,50.48,46.58,49.56,3600400,25.9853587084728,26.4517222747269,24.4081066473213,25.969638588262,6870939.82434747,0.0,1.0
2008-11-19,43.6,49.6,42.54,49.6,4875300,22.8465747063806,25.9905987485431,22.2911304589319,25.9905987485431,9303936.48640185,0.0,1.0
2008-11-20,43.28,48.52,41.85,42.2,8048600,22.678893424132,25.4246744209539,21.9295676940832,22.1129690965427,15359806.2077111,0.0,1.0
2008-11-21,43.65,45.43,37.52,43.54,9053500,22.872774906732,23.8055020392402,19.660630343656,22.815134465959,17277539.63441,0.0,1.0
2008-11-24,51.98,53.42,43.55,45.0,6524000,27.2377282852675,27.9922940553865,22.8203745060293,23.5801803162185,12450286.4720706,0.0,1.0
2008-11-25,52.38,54.33,48.59,54.05,5536900,27.4473298880784,28.4691377017812,25.4613547014457,28.3224165798136,10566522.251258,0.0,1.0
2008-11-26,54.94,55.49,49.83,51.25,4199400,28.7887801460677,29.0769823499326,26.1111196701593,26.8552053601378,8014060.85389532,0.0,1.0
2008-11-28,53.4,55.65,52.95,55.65,1944400,27.981813975246,29.1608229910569,27.7460121720838,29.1608229910569,3710658.64750061,0.0,1.0
2008-12-01,44.49,52.68,42.58,51.01,4891100,23.3129382726347,27.6045310901865,22.312090619213,26.7294443984513,9334088.92758191,0.0,1.0
2008-12-02,48.94,49.44,44.87,45.49,5693400,25.6447561039052,25.9067581074188,23.512059795305,23.8369422796618,10865184.0895289,0.0,1.0
2008-12-03,51.74,52.09,45.89,47.25,5096600,27.111967323581,27.2953687260405,24.0465438824726,24.7591893320295,9726261.50115802,0.0,1.0
2008-12-04,50.83,54.98,49.07,50.24,5163300,26.6351236771864,28.8097403063488,25.7128766248187,26.3259613130404,9853550.60411433,0.0,1.0
2008-12-05,55.67,55.91,48.72,50.63,4755300,29.1713030711975,29.297064032884,25.5294752223593,26.530322875781,9074930.60402162,0.0,1.0
2008-12-08,60.95,60.95,54.5,56.88,4771300,31.9380442283004,31.9380442283004,28.5582183829758,29.8053479197002,9105464.72167233,0.0,1.0
2008-12-09,56.46,61.31,55.84,59.31,4583900,29.5852662367489,32.1266856708302,29.2603837523921,31.078677656776,8747833.86868856,0.0,1.0
2008-12-10,60.1,60.48,56.46,56.75,3297800,31.4926408223274,31.6917623449977,29.5852662367489,29.7372273987867,6293463.32427871,0.0,1.0
2008-12-11,51.12,59.17,50.35,58.51,5664600,26.7870848392243,31.0053170957922,26.3836017538134,30.6594744511544,10810222.6777576,0.0,1.0
2008-12-12,56.0,56.02,48.25,48.76,5107100,29.3442243935164,29.3547044736569,25.2831933390565,25.5504353826404,9746299.51586627,0.0,1.0
2008-12-15,52.5,55.74,50.61,55.08,3190500,27.5102103689216,29.2079833516894,26.5198427956404,28.8621407070515,6088693.89778374,0.0,1.0
2008-12-16,61.16,61.16,52.6,54.99,5287300,32.0480850697761,32.0480850697761,27.5626107696243,28.8149803464191,10090190.0159072,0.0,1.0
2008-12-17,60.51,63.9,57.33,59.49,3548100,31.7074824652085,33.4838560490303,30.0411497228624,31.1729983780409,6771131.42727676,0.0,1.0
2008-12-18,56.23,61.7,55.63,61.0,5168700,29.4647453151326,32.3310472335708,29.1503429109164,31.9642444286518,9863855.86882145,0.0,1.0
2008-12-19,56.79,57.46,54.37,56.35,3978300,29.7581875590678,30.1092702437759,28.4900978620623,29.5276257959759,7592117.51560979,0.0,1.0
2008-12-22,53.65,56.97,51.55,56.69,2521700,28.1128149770028,29.8525082803327,27.0124065622459,29.7057871583651,4812367.77998471,0.0,1.0
2008-12-23,53.33,55.33,52.55,54.36,1940100,27.9451336947541,28.9931417088083,27.536410569273,28.484857821992,3702452.60338199,0.0,1.0
2008-12-24,53.34,54.06,52.42,53.49,586700,27.9503737348244,28.3276566198839,27.4682900483595,28.0289743358784,1119647.92660389,0.0,1.0
2008-12-26,53.83,54.89,52.27,54.18,699300,28.2071356982676,28.7625799457163,27.3896894473054,28.3905371007271,1334531.77957065,0.0,1.0
2008-12-29,50.41,52.85,49.0,52.85,1924700,26.7713647190134,28.0671816187237,26.0225524941809,28.0671816187237,3624175.6077191,0.68,1.0
2008-12-30,52.91,53.37,50.22,51.37,2039100,28.0990459687166,28.3433393186619,26.670460944036,27.2811943188994,3839588.7575726,0.0,1.0
2008-12-31,55.0,55.48,52.75,52.79,2546900,29.2089874934684,29.4639022934113,28.0140743687356,28.0353172687308,4795767.05735945,0.0,1.0
2009-01-02,55.13,56.78,54.3,55.3,2790900,29.2780269184529,30.154296543257,28.8372367435515,29.3683092434327,5255214.68466941,0.0,1.0
2009-01-05,52.6,55.0,52.2,55.0,3181400,27.9344134937534,29.2089874934684,27.7219844938009,29.2089874934684,5990519.18657323,0.0,1.0
2009-01-06,55.55,56.07,51.74,53.1,3433200,29.501077368403,29.7772350683413,27.4776911438555,28.199949743694,6464654.07410048,0.0,1.0
2009-01-07,53.36,55.65,52.87,54.4,2292200,28.3380285936631,29.5541846183912,28.0778030687213,28.8903439935396,4316171.52180273,0.0,1.0
2009-01-08,54.7,55.09,51.45,52.87,2426100,29.049665743504,29.2567840184577,27.3236801188899,28.0778030687213,4568302.82219945,0.0,1.0
2009-01-09,52.31,55.48,51.99,54.66,2904600,27.7804024687878,29.4639022934113,27.6104592688258,29.0284228435087,5469309.74706753,0.0,1.0
2009-01-12,48.6,51.46,47.85,50.77,2624500,25.8101234942284,27.3289908438888,25.4118191193175,26.9625508189707,4941886.46670066,0.0,1.0
2009-01-13,49.87,51.31,48.34,49.11,3680200,26.4845855690776,27.2493299689066,25.6720446442593,26.0809704691678,6929750.64764783,0.0,1.0
2009-01-14,46.43,48.59,45.39,48.38,4538700,24.6576961694861,25.8048127692296,24.1053807696096,25.6932875442545,8546290.76258879,0.0,1.0
2009-01-15,46.31,46.81,42.76,46.25,5853000,24.5939674695004,24.859503719441,22.7086600949219,24.5621031195075,11021094.1092013,0.0,1.0
2009-01-16,48.05,48.33,44.76,47.49,3904700,25.5180336192937,25.6667339192605,23.7708050946844,25.2206330193602,7352480.12441458,0.0,1.0
2009-01-20,40.96,47.01,40.69,46.13,5564400,21.7527295951357,24.9657182194172,21.6093400201678,24.4983744195217,10477665.4811618,0.0,1.0
2009-01-21,43.15,43.81,40.49,41.75,7091000,22.9157783698756,23.2662862197972,21.5031255201915,22.1722768700419,13352225.9231756,0.0,1.0
2009-01-22,41.34,43.86,40.69,41.84,4789800,21.9545371450906,23.2928398447913,21.6093400201678,22.2200733950312,9019107.56266061,0.0,1.0
2009-01-23,43.38,44.05,39.5,39.95,4093900,23.0379250448483,23.3937436197687,20.9773637453091,21.2163463702556,7708740.3337877,0.0,1.0
2009-01-26,43.7,45.32,42.32,43.86,3216600,23.2078682448103,24.0682056946179,22.4749881949742,23.2928398447913,6056800.15575894,0.0,1.0
2009-01-27,43.85,45.3,43.0,44.48,2594000,23.2875291197925,24.0575842446203,22.8361174948934,23.6221047947177,4884455.51328691,0.0,1.0
2009-01-28,47.29,47.73,44.91,46.24,4592700,25.114418519384,25.3480904193317,23.8504659696666,24.5567923945087,8647971.79486229,0.0,1.0
2009-01-29,44.26,48.67,43.85,46.99,5228300,23.5052688447438,25.8472985692201,23.2875291197925,24.9550967694196,9844795.20436314,0.0,1.0
2009-01-30,43.3,46.3,42.24,44.88,4682400,22.9954392448578,24.5886567445015,22.4325023949837,23.8345337946702,8816875.28736109,0.0,1.0
2009-02-02,43.8,44.03,41.4,42.19,3736000,23.2609754947984,23.3831221697711,21.9864014950834,22.4059487699896,7034821.04766381,0.0,1.0
2009-02-03,42.71,44.22,42.07,43.9,2972700,22.6821064699279,23.4840259447486,22.3422200700039,23.3140827447866,5597540.8266569,0.0,1.0
2009-02-04,42.4,44.13,41.97,42.97,2737300,22.5174739949647,23.4362294197592,22.2891128200158,22.820185319897,5154286.84522755,0.0,1.0
2009-02-05,42.84,44.32,40.01,42.02,4086300,22.7511458949124,23.5371331947367,21.2482107202485,22.3156664450098,7694429.66998626,0.0,1.0
2009-02-06,46.93,47.24,43.34,43.49,4625400,24.9232324194267,25.0878648943899,23.0166821448531,23.0963430198352,8709545.30885016,0.0,1.0
2009-02-09,47.71,47.9,45.14,45.25,3421700,25.3374689693341,25.4383727443115,23.9726126446393,24.0310306196262,6442999.78019037,0.0,1.0
2009-02-10,43.13,46.75,42.58,46.75,4722000,22.905156919878,24.8276393694481,22.6130670449433,24.8276393694481,8891441.37769499,0.0,1.0
2009-02-11,44.23,44.43,41.41,43.78,4552000,23.4893366697474,23.5955511697236,21.9917122200823,23.2503540448008,8571334.42424133,0.0,1.0
2009-02-12,43.88,44.31,40.49,42.95,4764200,23.3034612947889,23.5318224697379,21.5031255201915,22.8095638698994,8970903.22143468,0.0,1.0
2009-02-13,41.22,43.72,41.15,42.99,4189100,21.8908084451048,23.2184896948079,21.8536333701131,22.8308067698946,7888000.22772176,0.0,1.0
2009-02-17,37.45,40.07,36.73,39.71,5977000,19.8886651205525,21.2800750702414,19.506292920638,21.0888889702841,11254583.8870146,0.0,1.0
2009-02-18,38.52,39.24,36.42,38.23,4039200,20.4569126954255,20.83928489534,19.3416604456749,20.3029016704599,7605741.21405878,0.0,1.0
2009-02-19,36.88,40.12,36.5,39.76,3653400,19.5859537956202,21.3066286952355,19.3841462456654,21.1154425952782,6879286.72792692,0.0,1.0
2009-02-20,38.88,39.34,35.75,35.8,5534000,20.6480987953827,20.8923921453281,18.9858418707544,19.0123954957485,10420422.825956,0.0,1.0
2009-02-23,35.73,39.61,35.44,39.61,4352200,18.9752204207568,21.035781720296,18.8212093957912,21.035781720296,8195114.60482934,0.0,1.0
2009-02-24,40.03,40.4,35.51,35.83,7592500,21.2588321702461,21.4553289952022,18.8583844707829,19.0283276707449,14296541.4358639,0.0,1.0
2009-02-25,40.0,42.24,37.56,39.5,6007700,21.2428999952497,22.4325023949837,19.9470830955395,20.9773637453091,11312391.4368442,0.0,1.0
2009-02-26,37.27,41.33,37.12,41.15,4161800,19.7930720705739,21.9492264200918,19.7134111955917,21.8536333701131,7836594.81696126,0.0,1.0
2009-02-27,37.09,38.95,35.91,35.91,6318700,19.6974790205953,20.6852738703744,19.0708134707354,19.0708134707354,11897998.8634564,0.0,1.0
2009-03-02,33.85,36.5,33.45,35.45,6407400,17.9768041209801,19.3841462456654,17.7643751210276,18.8265201207901,12065019.3738761,0.0,1.0
2009-03-03,33.59,35.02,32.17,34.54,5280600,17.8387252710109,18.5981589458411,17.0846023211796,18.3432441458981,9943275.16710214,0.0,1.0
2009-03-04,34.04,35.32,32.76,34.59,4283300,18.0777078959575,18.7574806958055,17.3979350961095,18.3697977708922,8065377.13957665,0.0,1.0
2009-03-05,31.49,33.42,31.12,32.66,5204900,16.7234730212603,17.7484429460311,16.5269761963043,17.3448278461214,9800733.4237113,0.0,1.0
2009-03-06,31.73,32.87,29.3,31.94,6287000,16.8509304212318,17.4563530710964,15.5604242465204,16.9624556462069,11838308.3315478,0.0,1.0
2009-03-09,32.5,32.71,30.8,30.88,4817900,17.2598562461404,17.3713814711155,16.3570329963423,16.3995187963328,9072019.35908443,0.0,1.0
2009-03-10,37.66,37.66,32.74,33.05,7643900,20.0001903455276,20.0001903455276,17.3873136461119,17.5519461210751,14393326.7147316,0.0,1.0
2009-03-11,36.65,37.91,35.72,37.9,5484300,19.4638071206475,20.1329584704979,18.969909695758,20.1276477454991,10326838.6166228,0.0,1.0
2009-03-12,39.1,39.54,36.11,37.12,6459900,20.7649347453566,20.9986066453043,19.1770279707117,19.7134111955917,12163875.9330309,0.0,1.0
2009-03-13,37.64,39.56,36.03,39.31,4469200,19.98956889553,21.009228095302,19.1345421707212,20.8764599703317,8415423.50808861,0.0,1.0
2009-03-16,35.0,39.3,34.86,39.2,5139100,18.5875374958435,20.8711492453328,18.5131873458601,20.8180419953447,9676833.20290392,0.0,1.0
2009-03-17,38.36,38.5,34.4,34.83,5761000,20.3719410954445,20.4462912454278,18.2688939959147,18.4972551708637,10847859.7579205,0.0,1.0
2009-03-18,41.25,41.58,36.71,37.52,6261500,21.9067406201013,22.0819945450621,19.4956714706404,19.9258401955442,11790292.2885297,0.0,1.0
2009-03-19,39.42,42.8,39.0,42.26,4829600,20.9348779453186,22.7299029949172,20.7118274953685,22.4431238449813,9094050.24941036,0.0,1.0
2009-03-20,34.9,39.36,34.83,39.36,6278900,18.5344302458554,20.9030135953257,18.4972551708637,20.9030135953257,11823056.1767067,0.0,1.0
2009-03-23,40.28,40.63,35.92,36.7,7666700,21.3916002952165,21.5774756701749,19.0761241957342,19.4903607456416,14436258.706136,0.0,1.0
2009-03-24,37.02,40.38,36.34,38.96,5378200,19.6603039456036,21.4447075452046,19.2991746456844,20.6905845953732,10127054.2180261,0.0,1.0
2009-03-25,36.78,38.33,33.74,37.17,6031900,19.5328465456321,20.356008920448,17.9183861459931,19.7399648205858,11357959.6031593,0.0,1.0
2009-03-26,37.56,38.48,34.8,38.23,5687400,19.9470830955395,20.4356697954302,18.4813229958672,20.3029016704599,10709272.2768959,0.0,1.0
2009-03-27,34.54,35.71,34.37,35.02,4336200,18.7043734458174,19.337961081359,18.6123137039011,18.9643068347575,8007343.76020981,0.68,1.0
2009-03-30,31.92,33.67,31.69,33.39,5132500,17.2855703645191,18.2332441783634,17.1610189489853,18.0816163681483,9477812.79675222,0.0,1.0
2009-03-31,35.03,35.2,32.15,32.6,6785000,18.9697221136938,19.0617818556101,17.4101217800529,17.6538093321843,12529363.8238604,0.0,1.0
2009-04-01,34.74,35.62,33.79,34.68,4236500,18.8126790245424,19.2892235709327,18.2982275255984,18.7801873509249,7823235.05376342,0.0,1.0
2009-04-02,37.1,37.68,35.5,36.0,6499400,20.0906848534981,20.4047710318008,19.2242402236976,19.4950041705103,12001967.1682828,0.0,1.0
2009-04-03,41.69,41.79,36.15,36.82,7014500,22.5762978852382,22.6304506746007,19.5762333545541,19.939057043283,12953164.7078068,0.0,1.0
2009-04-06,40.18,41.47,38.78,40.92,5645400,21.758590765864,22.4571617486406,21.0004517147886,22.1593214071467,10424947.7569966,0.0,1.0
2009-04-07,36.57,39.41,36.53,38.97,5049900,19.8036750698767,21.3416142877725,19.7820139541317,21.1033420145774,9325281.41107043,0.0,1.0
2009-04-08,37.33,37.64,36.26,37.23,4524400,20.2152362690319,20.3831099160558,19.6358014228529,20.1610834796694,8354878.95131529,0.0,1.0
2009-04-09,44.08,44.44,38.28,39.49,7714900,23.8705495510026,24.0654995927077,20.7296877679759,21.3849365192625,14246542.2202949,0.0,1.0
2009-04-13,43.77,44.9,42.13,43.01,5621800,23.7026759039788,24.3146024237753,22.8145701584333,23.2911147048235,10381367.3610875,0.0,1.0
2009-04-14,39.3,43.49,39.02,42.81,6188800,21.2820462194737,23.5510480937637,21.1304184092587,23.1828091260985,11428404.8390726,0.0,1.0
2009-04-15,42.87,43.21,38.81,39.37,6274300,23.215300799716,23.3994202835486,21.0166975515973,21.3199531720275,11586291.4428957,0.0,1.0
2009-04-16,44.88,47.03,41.04,42.69,5703200,24.3037718659028,25.4680568371972,22.2243047543817,23.1178257788634,10531682.7944349,0.0,1.0
2009-04-17,47.17,48.53,44.26,45.04,7090200,25.5438707423047,26.2803486776351,23.9680245718551,24.3904163288829,13092954.367566,0.0,1.0
2009-04-20,41.54,46.57,41.38,45.2,5429200,22.4950687011944,25.2189540061296,22.4084242382143,24.4770607918629,10025707.0114227,0.0,1.0
2009-04-21,45.87,46.36,40.21,40.47,7012100,24.8398844805919,25.1052331484682,21.7748366026727,21.9156338550153,12948732.803138,0.0,1.0
2009-04-22,43.96,46.76,43.32,44.2,6554600,23.8055662037676,25.3218443059184,23.4589883518474,23.9355328982376,12103900.9756633,0.0,1.0
2009-04-23,46.06,46.32,42.84,44.39,4576700,24.9427747803807,25.0835720327232,23.1990549629072,24.0384231980264,8451457.54055446,0.0,1.0
2009-04-24,49.84,51.14,45.24,45.88,6347100,26.9897502182842,27.6937364799971,24.4987219076079,24.8452997595281,11720725.8845136,0.0,1.0
2009-04-27,45.8,49.21,44.21,48.57,5053200,24.8019775280381,26.6485876453003,23.9409481771739,26.3020097933801,9331375.27998991,0.0,1.0
2009-04-28,46.71,48.32,44.45,44.69,3523100,25.2947679112371,26.1666278199738,24.070914871644,24.200881566114,6505851.3909864,0.0,1.0
2009-04-29,48.49,49.37,46.79,47.26,4109300,26.2586875618901,26.7352321082804,25.3380901427271,25.592608252731,7588344.10632126,0.0,1.0
2009-04-30,49.42,51.31,48.65,49.15,5492900,26.7623085029616,27.7857962219134,26.3453320248701,26.6160959716828,10143337.1478383,0.0,1.0
2009-05-01,46.53,49.06,46.03,48.66,3860600,25.1972928903845,26.5673584612565,24.9265289435719,26.3507473038064,7129087.98502516,0.0,1.0
2009-05-04,50.29,50.32,46.67,47.71,5639400,27.2334377704156,27.2496836072244,25.2731067954921,25.8362958048624,10413867.9953248,0.0,1.0
2009-05-05,48.56,50.22,48.13,50.04,3862000,26.2965945144439,27.1955308178618,26.063737520185,27.0980557970093,7131673.26274856,0.0,1.0
2009-05-06,51.27,51.75,48.98,49.14,3882700,27.7641351061684,28.0240684951085,26.5240362297665,26.6106806927465,7169898.44051628,0.0,1.0
2009-05-07,48.77,51.92,47.59,51.27,5154400,26.4103153721052,28.1161282370248,25.7713124576273,27.7641351061684,9518253.92685427,0.0,1.0
2009-05-08,52.42,52.73,48.05,48.97,4545200,28.3868921838375,28.5547658308613,26.020415288695,26.5186209508302,8393288.79177751,0.0,1.0
2009-05-11,50.05,51.5,49.76,51.07,3698500,27.1034710759455,27.8886865217022,26.9464279867942,27.6558295274433,6829749.75719203,0.0,1.0
2009-05-12,49.7,50.82,47.515,50.42,2696900,26.9139363131767,27.520447554037,25.7306978656055,27.3038363965869,4980168.20877955,0.0,1.0
2009-05-13,45.54,49.04,45.14,48.69,4468200,24.6611802756955,26.556527903384,24.4445691182454,26.3669931406152,8251098.51698942,0.0,1.0
2009-05-14,47.05,47.7,44.61,45.4,4219100,25.4788873950697,25.8308805259261,24.157559334624,24.585366370588,7791103.74491519,0.0,1.0
2009-05-15,44.97,46.77,44.32,46.07,3822700,24.3525093763291,25.3272595848546,24.0005162454727,24.9481900593169,7059100.82379828,0.0,1.0
2009-05-18,48.67,48.77,45.07,45.53,5352900,26.3561625827427,26.4103153721052,24.4066621656916,24.6557649967593,9884809.37549631,0.0,1.0
2009-05-19,47.23,49.08,46.88,48.27,2959100,25.5763624159222,26.578189019129,25.3868276531534,26.1395514252925,5464353.79383721,0.0,1.0
2009-05-20,46.74,49.44,46.51,48.84,3682500,25.3110137480459,26.7731390608341,25.186462332512,26.448222324659,6800203.72606721,0.0,1.0
2009-05-21,46.59,47.69,45.31,45.65,3514800,25.2297845640021,25.8254652469899,24.5366288601617,24.7207483439943,6490524.3873404,0.0,1.0
2009-05-22,45.38,47.6999,45.3,46.74,2509400,24.5745358127155,25.8308263731368,24.5312135812254,25.3110137480459,4633925.65653579,0.0,1.0
2009-05-26,48.15,48.46,44.36,45.19,3993200,26.0745680780575,26.2424417250813,24.0221773612177,24.4716455129267,7373950.71797193,0.0,1.0
2009-05-27,45.78,47.94,45.5,47.11,4126100,24.7911469701656,25.9608472203962,24.6395191599505,25.5113790686872,7619367.43900229,0.0,1.0
2009-05-28,47.19,47.37,45.03,46.29,3374800,25.5547013001772,25.6521763210298,24.3850010499466,25.0673261959145,6231996.61499842,0.0,1.0
2009-05-29,48.32,48.38,46.28,47.4,3306000,26.1666278199738,26.1991194935913,25.0619109169782,25.6684221578385,6104948.68116177,0.0,1.0
2009-06-01,49.88,51.4,48.44,49.36,4036800,27.0114113340293,27.8345337323397,26.2316111672088,26.7298168293441,7454463.65278699,0.0,1.0
2009-06-02,49.26,50.24,48.44,49.18,3546900,26.6756640399816,27.2063613757344,26.2316111672088,26.6323418084916,6549801.11228453,0.0,1.0
2009-06-03,50.31,50.53,48.82,48.82,3191700,27.2442683282881,27.3634044648857,26.4373917667865,26.4373917667865,5893879.22131399,0.0,1.0
2009-06-04,53.01,53.19,50.3,50.39,4783300,28.7063936410764,28.8038686619289,27.2388530493519,27.2875905597781,8832970.66745345,0.0,1.0
2009-06-05,50.32,51.22,49.8,50.64,15519500,27.2496836072244,27.7370587114871,26.9680891025392,27.4229725331845,28658726.8775832,0.0,1.0
2009-06-08,50.43,51.0,49.37,49.83,3817100,27.3092516755232,27.6179225748896,26.7352321082804,26.984334939348,7048759.71290459,0.0,1.0
2009-06-09,50.88,52.1,50.01,51.52,3409500,27.5529392276545,28.2136032578774,27.0818099602005,27.8995170795747,6296074.57000033,0.0,1.0
2009-06-10,49.73,51.65,48.68,51.62,3177800,26.9301821499855,27.969915705746,26.3615778616789,27.9536698689372,5868211.1067743,0.0,1.0
2009-06-11,48.89,50.24,48.72,49.76,2987600,26.4752987193402,27.2063613757344,26.3832389774239,26.9464279867942,5516982.66177826,0.0,1.0
2009-06-12,50.93,50.93,48.72,48.87,3497500,27.5800156223358,27.5800156223358,26.3832389774239,26.4644681614677,6458577.74118672,0.0,1.0
2009-06-15,48.54,50.38,48.3,50.38,3857000,26.2857639565714,27.2821752808419,26.1557972621013,27.2821752808419,7122440.12802206,0.0,1.0
2009-06-16,47.37,49.37,46.59,49.11,2837000,25.6521763210298,26.7352321082804,25.2297845640021,26.5944348559378,5238880.64381607,0.0,1.0
2009-06-17,46.3,48.14,46.08,47.19,2729800,25.0727414748507,26.0691527991213,24.9536053382532,25.5547013001772,5040922.23527992,0.0,1.0
2009-06-18,46.51,47.19,46.04,46.04,2524200,25.186462332512,25.5547013001772,24.9319442225082,24.9319442225082,4661255.73532624,0.0,1.0
2009-06-19,47.32,47.71,46.2,47.71,3755400,25.6250999263485,25.8362958048624,25.0185886854882,25.8362958048624,6934822.83037959,0.0,1.0
2009-06-22,44.27,46.87,44.04,46.67,3679800,23.9734398507914,25.3814123742171,23.8488884352576,25.2731067954921,6795217.83331491,0.0,1.0
2009-06-23,45.2,45.99,44.02,44.39,3268400,24.4770607918629,24.9048678278269,23.8380578773851,24.0384231980264,6035515.5080185,0.0,1.0
2009-06-24,46.75,47.26,45.54,45.55,2674500,25.3164290269821,25.592608252731,24.6611802756955,24.6665955546318,4938803.76520483,0.0,1.0
2009-06-25,47.25,47.29,46.16,46.25,2596900,25.5871929737947,25.6088540895398,24.9969275697432,25.0456650801695,4795505.51424956,0.0,1.0
2009-06-26,46.91,47.26,46.03,46.77,1946200,25.6738374367748,25.865392395267,25.1922135411372,25.5972154533779,3556002.96312653,0.5,1.0
2009-06-29,46.55,47.29,46.12,47.03,2227400,25.4768094794685,25.8818113917092,25.2414705304637,25.7395134225436,4069798.06806496,0.0,1.0
2009-06-30,47.7,48.13,46.5,46.63,3008500,26.1062043430859,26.3415432920906,25.4494444853982,25.520593469981,5496986.39120653,0.0,1.0
2009-07-01,48.07,48.67,47.7,48.02,1528000,26.3087052992062,26.6370852280501,26.1062043430859,26.2813403051359,2791888.05243929,0.0,1.0
2009-07-02,45.11,47.55,44.91,47.37,2763800,24.6886976502433,26.0241093608749,24.579237673962,25.9255953822217,5049882.32940555,0.0,1.0
2009-07-06,46.77,46.82,44.5,44.8,2788400,25.5972154533779,25.6245804474482,24.3548447225853,24.5190346870073,5094830.26532834,0.0,1.0
2009-07-07,44.26,46.77,44.14,46.67,2919800,24.2234927510478,25.5972154533779,24.157816765279,25.5424854652373,5334918.02062318,0.0,1.0
2009-07-08,43.94,45.05,42.74,44.39,3271800,24.0483567889978,24.6558596573589,23.3915969313101,24.2946417356306,5978075.4777296,0.0,1.0
2009-07-09,43.7,45.26,43.57,44.86,2126700,23.9170048174602,24.7707926324542,23.8458558328774,24.5518726798916,3885803.87508026,0.0,1.0
2009-07-10,43.62,44.02,42.62,43.55,1483600,23.8732208269477,24.0921407795103,23.3259209455413,23.8349098352492,2710762.50955427,0.0,1.0
2009-07-13,46.14,46.14,43.41,44.09,2769100,25.2524165280919,25.2524165280919,23.7582878518524,24.1304517712087,5059566.23429948,0.0,1.0
2009-07-14,46.13,46.52,44.7304,46.02,2003200,25.2469435292778,25.4603904830263,24.4809426152614,25.1867405423231,3660150.61953297,0.0,1.0
2009-07-15,47.79,48.32,46.25,46.25,3274200,26.1554613324124,26.4455302695578,25.3126195150466,25.3126195150466,5982460.6422099,0.0,1.0
2009-07-16,48.21,48.65,46.8,47.55,1948500,26.3853272826031,26.626139230422,25.6136344498201,26.0241093608749,3560205.41242013,0.0,1.0
2009-07-17,47.71,48.05,46.82,47.86,3208100,26.1116773418999,26.2977593015781,25.6245804474482,26.1937723241109,5861685.90381576,0.0,1.0
2009-07-20,49.91,50.0,48.01,48.01,2899100,27.315737080994,27.3649940703206,26.2758673063218,26.2758673063218,5297095.97698085,0.0,1.0
2009-07-21,49.8,50.0,48.52,49.97,2522300,27.2555340940393,27.3649940703206,26.5549902458391,27.3485750738784,4608625.15357828,0.0,1.0
2009-07-22,50.84,51.07,47.97,49.03,3163900,27.824725970702,27.9506049434255,26.2539753110656,26.8341131853564,5780925.79130409,0.0,1.0
2009-07-23,53.1,53.5,50.29,50.65,3230900,29.0616237026805,29.2805436552431,27.5237110359285,27.7207389932348,5903344.96637833,0.0,1.0
2009-07-24,53.23,53.37,51.67,52.67,2066700,29.1327726872633,29.2093946706602,28.2789848722693,28.8262847536757,3776174.76307348,0.0,1.0
2009-07-27,53.36,53.48,52.41,53.15,2726200,29.2039216718462,29.2695976576149,28.6839867845101,29.0889886967508,4981181.41921464,0.0,1.0
2009-07-28,53.2,53.47,52.71,52.81,2568900,29.1163536908211,29.2641246588009,28.848176748932,28.9029067370726,4693770.43057021,0.0,1.0
2009-07-29,52.39,53.09,51.77,52.8,2183200,28.6730407868819,29.0561507038664,28.33371486041,28.8974337382586,3989037.95555331,0.0,1.0
2009-07-30,53.53,54.39,52.63,53.09,3470500,29.2969626516852,29.7676405496948,28.8043927584195,29.0561507038664,6341130.55365874,0.0,1.0
2009-07-31,52.9,53.55,51.73,52.94,3293000,28.9521637263992,29.3079086493134,28.3118228651537,28.9740557216555,6016811.09730535,0.0,1.0
2009-08-03,53.95,54.23,53.02,53.42,2441400,29.5268286018759,29.6800725686697,29.017839712168,29.2367596647305,4460808.56755581,0.0,1.0
2009-08-04,57.1,57.84,53.32,53.73,3608800,31.2508232283061,31.6558251405469,29.1820296765899,29.4064226279665,6593825.65683436,0.0,1.0
2009-08-05,60.29,60.43,56.17,56.65,3696500,32.9967098499926,33.0733318333895,30.7418343385982,31.0045382816732,6754066.87555093,0.0,1.0
2009-08-06,58.76,61.79,58.66,60.61,3529700,32.1593410314408,33.8176596721022,32.1046110433001,33.1718458120426,6449297.94417208,0.0,1.0
2009-08-07,62.22,62.98,58.71,59.51,3260500,34.052998621107,34.4689465309758,32.1319760373705,32.5698159424956,5957428.661635,0.0,1.0
2009-08-10,61.51,62.59,60.74,62.0,2532200,33.6644157053084,34.2554995772273,33.2429947966255,33.9325926471976,4626713.9570594,0.0,1.0
2009-08-11,59.8,61.19,59.0,61.08,2408500,32.7285329081034,33.4892797432584,32.2906930029783,33.4290767563037,4400695.27113876,0.0,1.0
2009-08-12,59.65,61.5,59.13,59.85,2744000,32.6464379258925,33.6589427064944,32.3618419875611,32.7558979021738,5013704.72244332,0.0,1.0
2009-08-13,59.27,60.39,58.59,60.04,1842200,32.438463970958,33.0514398381332,32.0663000516017,32.859884879641,3365979.16898145,0.0,1.0
2009-08-14,58.53,58.53,56.87,58.17,1957400,32.0334620587173,32.0334620587173,31.1249442555827,31.836434101411,3576467.06403446,0.0,1.0
2009-08-17,54.96,56.91,54.61,56.91,2759100,30.0796014820964,31.1468362508389,29.8880465236042,31.1468362508389,5041294.7156317,0.0,1.0
2009-08-18,55.69,56.4,54.75,55.2,1759600,30.4791303955231,30.8677133113216,29.9646685070011,30.210953453634,3215056.42478545,0.0,1.0
2009-08-19,55.37,55.82,54.46,54.98,1609400,30.303994433473,30.5502793801059,29.8059515413932,30.0905474797245,2940618.21439515,0.0,1.0
2009-08-20,58.17,58.29,55.11,55.62,2035300,31.836434101411,31.9021100871798,30.1616964643074,30.4408194038246,3718802.19445659,0.0,1.0
2009-08-21,59.4,60.82,58.24,58.39,2094900,32.5096129555409,33.286778787138,31.8747450931094,31.9568400753204,3827700.44571666,0.0,1.0
2009-08-24,59.33,60.7,58.94,59.29,1853700,32.4713019638424,33.2211028013692,32.2578550100939,32.4494099685862,3386991.41544942,0.0,1.0
2009-08-25,59.56,60.96,59.33,59.63,2018900,32.5971809365659,33.3634007705349,32.4713019638424,32.6354919282644,3688836.90384141,0.0,1.0
2009-08-26,59.77,60.18,59.03,59.73,1630700,32.7121139116613,32.9365068630379,32.3071119994205,32.690221916405,2979536.54915755,0.0,1.0
2009-08-27,60.81,60.83,58.44,59.66,1746700,33.2813057883239,33.2922517859521,31.9842050693907,32.6519109247065,3191486.16570399,0.0,1.0
2009-08-28,61.12,61.45,59.89,61.1,1305700,33.4509687515599,33.631577712424,32.77778989743,33.4400227539318,2385712.19245417,0.0,1.0
2009-08-31,60.58,61.0,59.78,60.44,2315300,33.1554268156004,33.3852927657911,32.7175869104753,33.0788048322036,4230404.7171549,0.0,1.0
2009-09-01,57.17,61.08,57.12,60.42,3237400,31.2891342200046,33.4290767563037,31.2617692259343,33.0678588345754,5915221.45351239,0.0,1.0
2009-09-02,56.17,57.27,56.05,56.9,1866200,30.7418343385982,31.3438642081452,30.6761583528294,31.1413632520249,3409830.81378416,0.0,1.0
2009-09-03,57.45,57.53,55.85,56.78,2397400,31.4423781867984,31.4861621773109,30.5666983765481,31.0756872662561,4380413.8854175,0.0,1.0
2009-09-04,58.15,58.31,56.55,57.5,1386800,31.8254881037829,31.9130560848079,30.9498082935326,31.4697431808687,2533894.20885,0.0,1.0
2009-09-08,60.9,60.93,58.66,58.9,2404800,33.3305627776505,33.3469817740927,32.1046110433001,32.2359630148377,4393934.80923167,0.0,1.0
2009-09-09,62.21,62.31,60.27,60.88,2017900,34.0475256222929,34.1022556104335,32.9857638523645,33.3196167800224,3687009.75197463,0.0,1.0
2009-09-10,63.51,63.71,61.36,62.0,1946200,34.7590154681212,34.8684754444025,33.5823207230975,33.9325926471976,3556002.96312653,0.0,1.0
2009-09-11,63.34,64.67,63.0,63.65,2362500,34.6659744882821,35.3938833305527,34.479892528604,34.8356374515181,4316646.2852669,0.0,1.0
2009-09-14,65.66,65.81,62.45,62.9,1773400,35.935710213145,36.017805195356,34.1788775938304,34.4251625404633,3240271.12054701,0.0,1.0
2009-09-15,66.35,67.76,64.23,65.77,3118800,36.3133471313154,37.0850399640985,35.1530713827339,35.9959132000997,5698521.24211234,0.0,1.0
2009-09-16,69.88,70.03,66.5,66.5,3239500,38.2453157126801,38.327410694891,36.3954421135264,36.3954421135264,5919058.47243263,0.0,1.0
2009-09-17,69.89,72.23,68.87,69.95,2572100,38.2507887114941,39.5314704339852,37.6925428324596,38.2836267043785,4699617.31654391,0.0,1.0
2009-09-18,70.55,71.44,68.83,70.58,2296700,38.6120066332224,39.0991035276741,37.6706508372033,38.6284256296646,4196419.69243279,0.0,1.0
2009-09-21,68.16,69.79,67.42,68.38,1785100,37.3039599166611,38.1960587233535,36.8989580044203,37.4243658905705,3261648.79738833,0.0,1.0
2009-09-22,70.51,70.72,68.69,68.69,2207300,38.5901146379661,38.7050476130615,37.5940288538064,37.5940288538064,4033072.3155427,0.0,1.0
2009-09-23,67.25,70.67,67.25,70.39,2396600,36.8059170245812,38.6776826189911,36.8059170245812,38.5244386521974,4378952.16392408,0.0,1.0
2009-09-24,64.44,68.05,64.32,67.77,2924500,35.2680043578292,37.2437569297063,35.2023283720604,37.0905129629125,5343505.63439705,0.0,1.0
2009-09-25,65.6,66.18,63.34,63.94,2382400,35.9028722202606,36.2203061514764,34.6659744882821,34.994354417126,4353006.60741581,0.0,1.0
2009-09-28,67.29,67.5,64.18,64.74,2491200,37.1014589605407,37.2172459479343,35.3867088139025,35.6954741136187,4518227.92678547,0.5,1.0
2009-09-29,65.67,68.26,65.48,67.55,2144500,36.2082450577903,37.6362845689777,36.1034854025294,37.2448142782661,3889426.69757203,0.0,1.0
2009-09-30,65.55,67.22,64.39,66.07,2358200,36.1420810649939,37.0628632980762,35.5024958012961,36.4287917004447,4277009.11084839,0.0,1.0
2009-10-01,61.88,65.52,61.81,65.24,3075000,34.1185656186396,36.1255400667948,34.0799699561751,35.9711574169367,5577051.57147773,0.0,1.0
2009-10-02,61.6,63.96,60.51,61.15,2546600,33.9641829687815,35.2654081604426,33.3631933675482,33.7160679957952,4618705.53883746,0.0,1.0
2009-10-05,63.77,64.2,61.89,62.15,1864000,35.1606485051817,35.3977361460352,34.1240792847059,34.2674346024313,3380690.7737348,0.0,1.0
2009-10-06,63.4,65.15,62.35,64.61,1344000,34.9566428607264,35.9215344223395,34.3777079237585,35.623796454756,2437579.61368002,0.0,1.0
2009-10-07,63.01,63.85,62.05,63.27,1145300,34.7416098841383,35.2047578337126,34.2122979417677,34.8849652018637,2077202.33002063,0.0,1.0
2009-10-08,64.58,65.19,63.4,63.4,1582200,35.6072554565569,35.9435890866049,34.9566428607264,34.9566428607264,2869597.07199742,0.0,1.0
2009-10-09,65.67,65.71,63.88,64.6,1312500,36.2082450577903,36.2302997220557,35.2212988319117,35.6182827886897,2380448.8414844,0.0,1.0
2009-10-12,65.48,66.46,65.07,66.0,1083400,36.1034854025294,36.6438246770327,35.8774250938086,36.3901960379802,1964935.82846796,0.0,1.0
2009-10-13,64.36,65.4,64.005,64.89,1189000,35.485954803097,36.0593760739985,35.2902196577412,35.7781791046141,2156459.94097139,0.0,1.0
2009-10-14,66.86,67.25,65.26,65.43,1798700,36.8643713196872,37.0794042962752,35.9821847490695,36.0759170721976,3262257.77613561,0.0,1.0
2009-10-15,66.32,66.67,65.54,66.37,1232500,36.5666333521037,36.7596116644263,36.1365673989276,36.5942016824355,2235354.81686059,0.0,1.0
2009-10-16,63.14,65.64,63.05,64.83,2086400,34.813287543001,36.1917040595912,34.7636645484038,35.745097108216,3784052.16218899,0.0,1.0
2009-10-19,63.89,64.03,63.06,63.51,1831400,35.2268124979781,35.3040038229071,34.7691782144701,35.0172931874564,3321564.95870059,0.0,1.0
2009-10-20,62.51,63.91,62.3,63.29,2246100,34.4659265808203,35.2378398301108,34.3501395934267,34.8959925339964,4073696.10884427,0.0,1.0
2009-10-21,61.45,63.55,61.35,62.4,1907200,33.8814779777861,35.0393478517218,33.8263413171225,34.4052762540903,3459041.54703165,0.0,1.0
2009-10-22,63.23,63.48,60.498,61.74,1627100,34.8629105375983,35.0007521892573,33.3565769682685,34.0413742937105,2951031.09331753,0.0,1.0
2009-10-23,62.66,63.38,62.32,63.36,2289500,34.5486315718157,34.9456155285937,34.3611669255594,34.934588196461,4152409.61720269,0.0,1.0
2009-10-26,62.34,64.83,62.22,63.94,1917200,34.3721942576922,35.745097108216,34.3060302648958,35.2543808283099,3477178.30010963,0.0,1.0
2009-10-27,60.91,62.69,60.67,62.44,2105300,33.5837400102026,34.5651725700148,33.4514120246099,34.4273309183558,3818330.62550636,0.0,1.0
2009-10-28,57.25,61.28,57.19,59.83,3351400,31.5657382299146,33.7877456546579,31.5326562335164,32.9882640750357,6078351.426553,0.0,1.0
2009-10-29,61.09,61.31,58.24,58.24,2697700,33.6829859993971,33.804286652857,32.1115911704843,32.1115911704843,4892751.87784568,0.0,1.0
2009-10-30,60.77,61.2,58.91,60.53,4082700,33.5065486852736,33.7436363261271,32.4810067969305,33.3742206996809,7404692.1791454,0.0,1.0
2009-11-02,60.99,62.44,59.08,60.94,2312800,33.6278493387335,34.4273309183558,32.5747391200586,33.6002810084017,4194668.25187437,0.0,1.0
2009-11-03,61.7,61.85,60.11,60.18,1724900,34.0193196294451,34.1020246204405,33.1426467248937,33.1812423873583,3128408.53842014,0.0,1.0
2009-11-04,60.29,63.24,60.14,62.43,2133000,33.2418927140882,34.8684242036646,33.1591877230928,34.4218172522894,3868569.43153236,0.0,1.0
2009-11-05,62.15,62.4,60.53,60.79,1428200,34.2674346024313,34.4052762540903,33.3742206996809,33.5175760174063,2590291.07459659,0.0,1.0
2009-11-06,60.06,62.09,59.94,61.42,1665900,33.1150783945619,34.2343526060332,33.0489144017656,33.864936979587,3021401.69526009,0.0,1.0
2009-11-09,63.42,63.51,60.37,60.61,2395800,34.9676701928591,35.0172931874564,33.2860020426191,33.4183300282118,4345203.30242158,0.0,1.0
2009-11-10,63.6,64.1,62.62,63.0,1530200,35.0669161820536,35.3425994853716,34.5265769075503,34.736096218072,2775285.95599194,0.0,1.0
2009-11-11,64.98,65.48,64.0,64.19,1606000,35.8278020992114,36.1034854025294,35.287462824708,35.3922224799689,2912762.544323,0.0,1.0
2009-11-12,64.49,65.3,64.3,64.89,1729900,35.5576324619597,36.0042394133349,35.4528728066988,35.7781791046141,3137476.91495913,0.0,1.0
2009-11-13,65.71,65.85,64.58,64.69,1271600,36.2302997220557,36.3074910469847,35.6072554565569,35.6679057832869,2306269.52139547,0.0,1.0
2009-11-16,67.48,67.71,65.98,66.18,2147000,37.2062186158015,37.3330329353278,36.3791687058474,36.4894420271747,3893960.88584153,0.0,1.0
2009-11-17,65.93,67.38,65.92,67.07,2333400,36.3516003755156,37.1510819551379,36.3460867094493,36.9801583070807,4232029.96321501,0.0,1.0
2009-11-18,67.31,67.48,65.66,66.13,1300200,37.1124862926734,37.2062186158015,36.2027313917239,36.4618736968428,2358140.63519849,0.0,1.0
2009-11-19,66.08,66.82,65.4401,66.82,2119200,36.434305366511,36.8423166554217,36.0814858749246,36.8423166554217,3843540.71228476,0.0,1.0
2009-11-20,65.5,65.8,65.19,65.56,1902100,36.1145127346621,36.2799227166529,35.9435890866049,36.1475947310603,3449791.80296189,0.0,1.0
2009-11-23,66.7,67.23,65.9,65.9,1871700,36.7761526626254,37.0683769641425,36.3350593773166,36.3350593773166,3394656.07360484,0.0,1.0
2009-11-24,65.88,66.87,65.67,66.87,2307400,36.3240320451838,36.8698849857535,36.2082450577903,36.8698849857535,4184874.40521227,0.0,1.0
2009-11-25,65.98,66.76,65.75,65.96,1619100,36.3791687058474,36.8092346590236,36.2523543863211,36.3681413737147,2936521.69085516,0.0,1.0
2009-11-27,63.79,65.13,63.3,63.99,913600,35.1716758373145,35.9105070902068,34.9015062000628,35.2819491586417,1656973.76120392,0.0,1.0
2009-11-30,66.98,67.2,63.76,64.06,2754800,36.9305353124835,37.0518359659434,35.1551348391154,35.3205448211062,4996312.73792093,0.0,1.0
2009-12-01,67.97,68.7,67.01,67.45,2066000,37.4763882530532,37.8788858758975,36.9470763106826,37.1896776176024,3747053.18590992,0.0,1.0
2009-12-02,68.89,69.3,67.47,67.81,2171400,37.9836455311584,38.2097058398792,37.2007049497352,37.3881695959914,3938214.56335179,0.0,1.0
2009-12-03,68.74,70.51,68.53,69.34,2161000,37.900940540163,38.8768594339088,37.7851535527694,38.2317605041446,3919352.34015069,0.0,1.0
2009-12-04,69.98,71.44,68.71,69.73,2452100,38.5846351323917,39.3896303780803,37.8843995419639,38.4467934807327,4447313.22225058,0.0,1.0
2009-12-07,67.63,69.91,67.13,69.52,1998700,37.2889236067969,38.5460394699272,37.0132403034789,38.3310064933391,3624992.83769514,0.0,1.0
2009-12-08,67.37,69.14,67.02,67.32,1944500,37.1455682890716,38.1214871828174,36.9525899767489,37.1179999587398,3526691.6360125,0.0,1.0
2009-12-09,67.45,68.39,67.12,67.63,1330200,37.1896776176024,37.7079622278403,37.0077266374126,37.2889236067969,2412550.89443242,0.0,1.0
2009-12-10,66.95,68.4,66.61,67.71,1227300,36.9139943142844,37.7134758939067,36.7265296680282,37.3330329353278,2225923.70526004,0.0,1.0
2009-12-11,67.8,67.89,66.85,67.57,1347300,37.3826559299251,37.4322789245223,36.8588576536208,37.2558416103988,2443564.74219575,0.0,1.0
2009-12-14,69.33,69.5,67.38,68.29,1216400,38.2262468380782,38.3199791612064,37.1510819551379,37.6528255671767,2206154.64440505,0.0,1.0
2009-12-15,68.64,69.4,68.36,68.98,1104700,37.8458038794994,38.2648425005428,37.6914212296413,38.0332685257556,2003567.11252405,0.0,1.0
2009-12-16,69.24,69.79,68.64,69.28,1385400,38.176623843481,38.4798754771308,37.8458038794994,38.1986785077464,2512665.77142285,0.0,1.0
2009-12-17,69.15,69.52,68.33,68.8,1408600,38.1270008488838,38.3310064933391,37.6748802314422,37.9340225365611,2554743.03856375,0.0,1.0
2009-12-18,68.02,68.86,67.26,68.38,4236000,37.503956583385,37.9671045329593,37.0849179623416,37.702448561774,7682728.60383079,0.0,1.0
2009-12-21,68.95,69.31,68.13,68.23,1128900,38.0167275275565,38.2152195059455,37.564606910115,37.6197435707786,2047458.05497275,0.0,1.0
2009-12-22,69.63,69.99,68.78,68.78,1303600,38.3916568200691,38.590148798458,37.9229952044284,37.9229952044284,2364307.131245,0.0,1.0
2009-12-23,69.91,71.29,69.62,69.74,1293900,38.5460394699272,39.3069253870849,38.3861431540027,38.452307146799,2346714.48075936,0.0,1.0
2009-12-24,70.8,70.98,70.09,70.34,535300,39.0367557498333,39.1360017390278,38.6452854591217,38.7831271107807,970860.392264074,0.0,1.0
2009-12-28,70.33,71.73,70.04,71.01,1899100,38.7776134447143,39.5495266940048,38.6177171287899,39.1525427372268,3444350.77703849,0.0,1.0
2009-12-29,69.22,70.53,69.1,69.91,1009700,38.4412798146663,39.168787421676,38.374637896467,38.8244708443127,1818134.94079702,0.5,1.0
2009-12-30,69.31,69.4,68.48,68.87,963800,38.4912612533158,38.5412426919654,38.0303213191036,38.2469075532515,1735484.25863144,0.0,1.0
2009-12-31,67.07,69.88,67.07,69.35,1659900,37.247278780261,38.8078103647628,37.247278780261,38.513475226049,2988929.57138653,0.0,1.0
2010-01-04,67.1,68.33,66.53,67.59,1511500,37.2639392598109,37.9470189213544,36.9473901483639,37.5360604257916,2721710.37240239,0.0,1.0
2010-01-05,68.12,68.2,66.45,67.24,2173700,37.8303955645055,37.8748235099717,36.9029622028977,37.3416881643768,3914113.02447309,0.0,1.0
2010-01-06,68.44,68.94,68.03,68.23,1814900,38.0081073463705,38.2857820055345,37.780414125856,37.8914839895216,3268033.18218531,0.0,1.0
2010-01-07,68.74,69.39,67.71,68.26,1329100,38.1747121418689,38.5356891987821,37.602702343991,37.9081444690714,2393268.4458882,0.0,1.0
2010-01-08,67.85,68.64,67.09,68.26,1021900,37.6804512485569,38.1191772100361,37.2583857666276,37.9081444690714,1840103.09596957,0.0,1.0
2010-01-11,68.17,68.72,67.69,68.14,974400,37.8581630304219,38.1636051555023,37.5915953576244,37.841502550872,1754571.34427317,0.0,1.0
2010-01-12,67.49,68.091,66.715,67.71,1391700,37.4805254939588,37.814290434274,37.0501297722546,37.602702343991,2505990.29128178,0.0,1.0
2010-01-13,68.6,68.74,67.3,67.61,1384200,38.0969632373029,38.1747121418689,37.3750091234765,37.5471674121582,2492485.27785603,0.0,1.0
2010-01-14,68.31,68.78,67.8,68.43,967100,37.9359119349878,38.196926114602,37.6526837826405,38.0025538531872,1741426.46453877,0.0,1.0
2010-01-15,68.09,68.45,67.61,68.19,1421900,37.8137350849556,38.0136608395537,37.5471674121582,37.8692700167884,2560370.47867613,0.0,1.0
2010-01-19,69.53,69.62,67.84,68.26,1721700,38.613438103348,38.6634195419975,37.6748977553736,37.9081444690714,3100210.88201469,0.0,1.0
2010-01-20,69.07,69.19,68.33,69.02,1591300,38.3579774169171,38.4246193351165,37.9470189213544,38.3302099510007,2865403.71525235,0.0,1.0
2010-01-21,65.84,69.3,65.58,68.88,2598500,36.5641991187176,38.4857077601326,36.4198082959523,38.2524610464348,4679036.98490745,0.0,1.0
2010-01-22,64.28,66.52,63.94,65.52,2289400,35.6978541821258,36.9418366551806,35.5090354138943,36.3864873368526,4122450.36492097,0.0,1.0
2010-01-25,65.1,65.57,63.59,65.25,1560700,36.1532406231548,36.414254802769,35.3146631524795,36.236543020904,2810303.2604753,0.0,1.0
2010-01-26,64.72,65.94,64.23,64.78,1436900,35.9422078821902,36.6197340505504,35.6700867162094,35.9755288412899,2587380.50552762,0.0,1.0
2010-01-27,65.07,65.44,63.35,64.26,2375600,36.136580143605,36.3420593913864,35.1813793160808,35.6867471957593,4277667.98589422,0.0,1.0
2010-01-28,65.39,65.93,64.69,65.75,1440400,36.31429192547,36.6141805573671,35.9255474026403,36.514217680068,2593682.8451263,0.0,1.0
2010-01-29,64.87,66.25,64.23,65.81,1783500,36.0255102799394,36.7918923392321,35.6700867162094,36.5475386391677,3211492.19264285,0.0,1.0
2010-02-01,66.87,66.88,65.04,65.71,1639500,37.1362089165954,37.1417624097787,36.1199196640551,36.4920037073349,2952195.93486849,0.0,1.0
2010-02-02,67.8,68.01,66.56,67.71,2092100,37.6526837826405,37.7693071394894,36.9640506279137,37.602702343991,3767178.47840096,0.0,1.0
2010-02-03,66.5,67.6,66.2,67.59,1869400,36.9307296688141,37.5416139189749,36.7641248733157,37.5360604257916,3366169.61307908,0.0,1.0
2010-02-04,63.44,66.12,63.38,65.97,2384600,35.2313607547303,36.7196969278494,35.1980397956306,36.6363945301002,4293874.00200512,0.0,1.0
2010-02-05,64.53,64.96,62.39,63.64,1997400,35.8366915117078,36.0754917185889,34.6482439704859,35.3424306183959,3596655.17554518,0.0,1.0
2010-02-08,62.9,65.1375,62.74,64.65,1455600,34.9314721228332,36.1740662225921,34.8426162319007,35.9033334299072,2621053.00566915,0.0,1.0
2010-02-09,62.81,63.81,62.22,63.65,1713800,34.8814906841836,35.4368400025117,34.5538345863701,35.3479841115792,3085985.60120623,0.0,1.0
2010-02-10,62.49,63.28,61.5,62.72,1567700,34.7037789023187,35.1425048637978,34.1539830771739,34.8315092455341,2822907.93967266,0.0,1.0
2010-02-11,62.72,63.034,61.82,62.4,1197000,34.8315092455341,35.0058889314891,34.3316948590389,34.6537974636691,2155400.14274936,0.0,1.0
2010-02-12,63.4,63.47,61.78,62.08,1355600,35.2091467819972,35.2480212342801,34.3094808863058,34.4760856818042,2440986.15999251,0.0,1.0
2010-02-16,65.03,65.15,63.61,64.0,1698200,36.1143661708719,36.1810080890712,35.3257701388461,35.542356372994,3057895.17328067,0.0,1.0
2010-02-17,65.39,65.68,64.92,65.23,1083500,36.31429192547,36.4753432277851,36.0532777458558,36.2254360345375,1951024.27290638,0.0,1.0
2010-02-18,66.35,66.62,64.7,65.11,1184300,36.8474272710649,36.9973715870134,35.9311008958236,36.1587941163381,2132531.65334843,0.0,1.0
2010-02-19,66.57,66.77,65.38,65.91,1294400,36.969604121097,37.0806739847626,36.3087384322867,36.6030735710005,2330785.25043841,0.0,1.0
2010-02-22,67.03,67.49,66.54,66.54,1311200,37.2250648075279,37.4805254939588,36.9529436415472,36.9529436415472,2361036.48051209,0.0,1.0
2010-02-23,65.95,67.0,65.68,66.7,1525700,36.6252875437337,37.2084043279781,36.4753432277851,37.0417995324797,2747279.86448847,0.0,1.0
2010-02-24,66.71,66.73,65.72,65.92,1598000,37.047353025663,37.0584600120295,36.4975572005182,36.6086270641838,2877468.19391268,0.0,1.0
2010-02-25,67.42,67.49,65.62,65.93,1380100,37.4416510416759,37.4805254939588,36.4420222686854,36.6141805573671,2485102.53718329,0.0,1.0
2010-02-26,67.93,68.75,67.25,67.42,1842200,37.7248791940232,38.1802656350521,37.3472416575601,37.4416510416759,3317191.43105503,0.0,1.0
2010-03-01,68.28,68.74,67.84,68.24,1261400,37.919251455438,38.1747121418689,37.6748977553736,37.8970374827048,2271363.19136512,0.0,1.0
2010-03-02,68.62,68.94,68.41,68.72,1173500,38.1080702236695,38.2857820055345,37.9914468668206,38.1636051555023,2113084.43401535,0.0,1.0
2010-03-03,68.67,69.0,68.315,68.78,905100,38.1358376895859,38.3191029646341,37.9386886815794,38.196926114602,1629785.02021926,0.0,1.0
2010-03-04,69.17,69.31,68.5,68.67,1056800,38.4135123487499,38.4912612533158,38.0414283054701,38.1358376895859,1902946.42511072,0.0,1.0
2010-03-05,71.14,71.26,69.34,69.66,1322600,39.5075505058561,39.5741924240555,38.5079217328657,38.6856335147306,2381564.10091922,0.0,1.0
2010-03-08,72.58,72.76,71.07,71.07,1341400,40.3072535242485,40.4072164015476,39.4686760535732,39.4686760535732,2415416.66790643,0.0,1.0
2010-03-09,72.49,73.76,71.92,72.23,1590100,40.257272085599,40.9625657198756,39.940722974152,40.1128812628337,2863242.91310423,0.0,1.0
2010-03-10,73.46,73.7,72.26,72.76,1209600,40.7959609243772,40.9292447607759,40.1295417423835,40.4072164015476,2178088.56530462,0.0,1.0
2010-03-11,73.72,73.76,72.75,73.03,1139300,40.9403517471425,40.9625657198756,40.4016629083643,40.5571607174961,2051501.57279394,0.0,1.0
2010-03-12,74.0,74.57,73.55,73.91,1259400,41.0958495562743,41.4123986677213,40.8459423630267,41.0458681176248,2267761.85445159,0.0,1.0
2010-03-15,74.06,74.33,72.94,73.86,1157600,41.129170515374,41.2791148313226,40.5071792788466,41.0181006517084,2084453.80555277,0.0,1.0
2010-03-16,75.69,75.93,74.04,74.15,1194700,42.0343899042487,42.1676737406474,41.1180635290074,41.1791519540235,2151258.6052988,0.0,1.0
2010-03-17,77.14,77.35,75.86,76.07,1353200,42.8396464158243,42.9562697726732,42.1287992883644,42.2454226452133,2436664.55569627,0.0,1.0
2010-03-18,76.74,77.73,76.64,77.01,1433900,42.6175066884931,43.1673025136379,42.5619717566603,42.7674510044417,2581978.50015732,0.0,1.0
2010-03-19,75.89,77.6,75.88,76.89,1896000,42.1454597679143,43.0951071022552,42.139906274731,42.7008090862423,3414067.39402907,0.0,1.0
2010-03-22,76.26,76.52,75.04,75.04,1348000,42.3509390156957,42.4953298384609,41.6734128473355,41.6734128473355,2427301.07972109,0.0,1.0
2010-03-23,76.03,76.47,75.33,76.26,1053300,42.2232086724802,42.4675623725445,41.8344641496506,42.3509390156957,1896644.08551203,0.0,1.0
2010-03-24,76.15,76.96,75.81,75.91,1046000,42.2898505906796,42.7396835385253,42.101031822448,42.1565667542808,1883499.20577764,0.0,1.0
2010-03-25,76.73,78.22,76.62,76.76,1353700,42.6119531953098,43.4394236796186,42.5508647702937,42.6286136748597,2437564.88992466,0.0,1.0
2010-03-26,76.19,77.2,75.69,77.2,1192300,42.3120645634127,42.872967374924,42.0343899042487,42.872967374924,2146937.00100256,0.0,1.0
2010-03-29,76.25,76.25,75.43,75.63,901500,42.6230601816764,42.6230601816764,42.1646876000505,42.2764857906909,1612727.35244737,0.5,1.0
2010-03-30,76.24,76.78,75.93,76.13,791200,42.6174702721444,42.9193253868736,42.4441830766516,42.5559812672921,1415407.5221923,0.0,1.0
2010-03-31,75.44,76.18,75.1801,75.69,998800,42.1702775095825,42.5839308149522,42.0249957608452,42.3100252478831,1786790.9923732,0.0,1.0
2010-04-01,75.47,75.95,74.87,75.85,867300,42.1870472381786,42.4553628957157,41.8516526662572,42.3994638003955,1551545.68250428,0.0,1.0
2010-04-05,77.79,77.79,75.52,75.76,971500,43.483906249608,43.483906249608,42.2149967858387,42.3491546146073,1737952.99268178,0.0,1.0
2010-04-06,79.41,79.61,76.98,77.47,1309000,44.3894715937957,44.5012697844362,43.0311235775141,43.3050291445832,2341719.47238337,0.0,1.0
2010-04-07,77.24,79.52,77.0,79.37,1242000,43.1764612253467,44.450960598648,43.0423033965781,44.3671119556676,2221860.64530187,0.0,1.0
2010-04-08,76.95,77.14,76.56,76.86,1122200,43.014353848918,43.1205621300264,42.7963473771691,42.9640446631298,2007545.90672928,0.0,1.0
2010-04-09,78.35,78.43,76.95,77.13,1022300,43.7969411834012,43.8416604596574,43.014353848918,43.1149722204944,1828831.0287376,0.0,1.0
2010-04-12,77.45,78.46,77.26,78.34,1231700,43.2938493255192,43.8584301882535,43.1876410444107,43.7913512738692,2203434.58681024,0.0,1.0
2010-04-13,79.97,80.28,77.22,77.38,1152100,44.702506527589,44.8757937230817,43.1652814062826,43.254719958795,2061035.14448654,0.0,1.0
2010-04-14,80.13,80.71,79.59,80.68,952400,44.7919450801014,45.1161598329587,44.4900899653721,45.0993901043626,1703784.28227496,0.0,1.0
2010-04-15,78.04,80.24,77.95,79.84,1230100,43.6236539879085,44.8534340849536,43.5733448021203,44.6298377036727,2200572.28646202,0.0,1.0
2010-04-16,75.59,78.49,75.52,77.96,1753700,42.2541261525629,43.8751999168496,42.2149967858387,43.5789347116523,3137260.07541537,0.0,1.0
2010-04-19,76.09,76.61,74.87,75.155,922100,42.533621629164,42.8242969248292,41.8516526662572,42.0109650879199,1649579.46943064,0.0,1.0
2010-04-20,77.0,77.01,75.2,76.63,1110100,43.0423033965781,43.0478933061101,42.036119680814,42.8354767438933,1985899.7603459,0.0,1.0
2010-04-21,77.94,78.41,76.59,76.93,1113500,43.5677548925883,43.8304806405934,42.8131171057652,43.003174029854,1991982.14858586,0.0,1.0
2010-04-22,79.37,79.77,76.65,77.17,1264500,44.3671119556676,44.5907083369485,42.8466565629573,43.1373318586225,2262111.74394864,0.0,1.0
2010-04-23,80.11,81.0,79.04,79.53,1567800,44.7807652610373,45.2782672093874,44.1826449411108,44.45655050818,2804696.55370715,0.0,1.0
2010-04-26,80.69,81.4899,79.74,80.12,1314900,45.1049800138947,45.5521168773612,44.5739386083525,44.7863551705693,2352274.20491741,0.0,1.0
2010-04-27,78.12,80.41,78.1,79.96,2652700,43.6683732641647,44.948462546998,43.6571934451007,44.696916618057,4745515.08356866,0.0,1.0
2010-04-28,78.8,79.45,77.67,78.95,1629500,44.0484871123423,44.4118312319238,43.4168273352237,44.1323357553226,2915074.01088518,0.0,1.0
2010-04-29,83.39,83.42,79.41,79.48,2198800,46.6142555875409,46.631025316137,44.3894715937957,44.4286009605199,3933516.25353442,0.0,1.0
2010-04-30,78.86,83.3,78.755,83.01,1811600,44.0820265695344,46.5639464017527,44.0233325194482,46.401839025324,3240839.5692664,0.0,1.0
2010-05-03,81.51,82.34,79.42,79.87,1942400,45.5633525955206,46.0273150866785,44.3950615033277,44.6466074322688,3474832.62273297,0.0,1.0
2010-05-04,81.13,81.58,79.97,80.52,2726500,45.3509360333037,45.6024819622447,44.702506527589,45.0099515518503,4877538.68713007,0.0,1.0
2010-05-05,80.72,81.87,78.95,79.67,2138200,45.1217497424907,45.7645893386734,44.1323357553226,44.5348092416283,3825106.62784578,0.0,1.0
2010-05-06,78.03,80.77,73.81,80.01,3534500,43.6180640783765,45.1496992901508,41.2591222558627,44.7248661657171,6323000.36297864,0.0,1.0
2010-05-07,76.09,79.56,75.38,78.31,2984100,42.533621629164,44.473320236776,42.1367380523904,43.7745815452732,5338369.04319269,0.0,1.0
2010-05-10,80.73,80.77,78.67,80.19,2647600,45.1273396520228,45.1496992901508,43.975818288426,44.8254845372935,4736391.50120872,0.0,1.0
2010-05-11,81.16,82.48,79.27,79.64,1804800,45.3677057618997,46.1055738201268,44.3112128603474,44.5180395130322,3228674.79278649,0.0,1.0
2010-05-12,81.73,81.86,80.4,81.17,1799500,45.6863306052251,45.7589994291414,44.942872637466,45.3732956714318,3219193.42288302,0.0,1.0
2010-05-13,80.76,82.33,80.65,81.37,1273700,45.1441093806188,46.0217251771465,45.0826203757666,45.4850938620722,2278569.97095088,0.0,1.0
2010-05-14,78.2,80.27,77.37,79.79,2042500,43.7130925404209,44.8702038135497,43.249130049263,44.6018881560126,3653905.28826817,0.0,1.0
2010-05-17,78.45,79.84,76.04,78.71,1628900,43.8528402787215,44.6298377036727,42.5056720815039,43.9981779265541,2914000.6482546,0.0,1.0
2010-05-18,76.57,79.97,76.21,79.45,1737700,42.8019372867011,44.702506527589,42.6007005435483,44.4118312319238,3108637.07193322,0.0,1.0
2010-05-19,76.05,77.86,74.18,76.18,1869400,42.5112619910359,43.5230356163321,41.4659489085476,42.5839308149522,3344240.16934567,0.0,1.0
2010-05-20,72.72,75.11,72.67,74.36,2579000,40.6498221168722,41.9858104950258,40.6218725692121,41.566567280124,4613670.37377901,0.0,1.0
2010-05-21,75.5,75.6,71.31,71.31,2679900,42.2038169667747,42.2597160620949,39.861644872857,39.861644872857,4794174.18948831,0.0,1.0
2010-05-24,73.63,75.95,73.61,75.62,1332300,41.1585038842863,42.4553628957157,41.1473240652223,42.2708958811589,2383401.72120426,0.0,1.0
2010-05-25,74.83,74.89,70.94,71.69,2491100,41.8292930281291,41.8628324853212,39.6548182201721,40.0740614350738,4456422.74839895,0.0,1.0
2010-05-26,73.84,76.72,73.52,75.67,1769200,41.2758919844588,42.8857859296815,41.0970148794341,42.298845428819,3164988.61003871,0.0,1.0
2010-05-27,78.12,78.23,74.9,75.55,1833500,43.6683732641647,43.729862269017,41.8684223948533,42.2317665144348,3280017.3052826,0.0,1.0
2010-05-28,76.68,78.24,76.1905,77.9,1752700,42.8634262915534,43.735452178549,42.5898002199608,43.5453952544602,3135471.13769774,0.0,1.0
2010-06-01,75.91,77.75,75.67,76.15,1714800,42.4330032575876,43.4615466114799,42.298845428819,42.5671610863562,3067670.3981994,0.0,1.0
2010-06-02,76.18,76.455,74.44,76.31,2739500,42.5839308149522,42.7376533270829,41.6112865563802,42.6565996388685,4900794.87745932,0.0,1.0
2010-06-03,75.66,76.55,75.045,76.53,1913700,42.293255519287,42.7907574676371,41.9494760830676,42.779577648573,3423490.11023687,0.0,1.0
2010-06-04,71.81,74.76,71.52,73.6,2811500,40.1411403494581,41.7901636614049,39.9790329730294,41.1417341556903,5029598.393129,0.0,1.0
2010-06-07,72.12,73.95,71.84,72.34,1998500,40.3144275449508,41.3373809893111,40.1579100780542,40.4374055546553,3575192.02869227,0.0,1.0
2010-06-08,73.8,74.05,70.91,72.27,1986700,41.2535323463307,41.3932800846313,39.638048491576,40.3982761879312,3554082.56362418,0.0,1.0
2010-06-09,74.62,76.45,74.18,74.46,2039300,41.7119049279566,42.7348583723169,41.4659489085476,41.6224663754442,3648180.68757175,0.0,1.0
2010-06-10,78.19,78.47,75.35,75.8,2181700,43.7075026308889,43.8640200977855,42.1199683237943,42.3715142527353,3902925.41856287,0.0,1.0
2010-06-11,79.02,79.1,77.14,77.16,1541000,44.1714651220468,44.216184398303,43.1205621300264,43.1317419490905,2756753.02287454,0.0,1.0
2010-06-14,79.26,80.52,78.45,79.81,1852500,44.3056229508154,45.0099515518503,43.8528402787215,44.6130679750766,3314007.12191764,0.0,1.0
2010-06-15,81.08,81.23,79.04,79.75,1655900,45.3229864856436,45.4068351286239,44.1826449411108,44.5795285178845,2962301.96663073,0.0,1.0
2010-06-16,80.45,81.12,79.87,80.49,1384700,44.9708221851261,45.3453461237717,44.6466074322688,44.9931818232542,2477142.05760829,0.0,1.0
2010-06-17,79.97,80.79,79.54,80.6,1635000,44.702506527589,45.1608791092149,44.462140417712,45.0546708281064,2924913.16833217,0.0,1.0
2010-06-18,80.09,80.42,79.66,80.25,1613900,44.7695854419733,44.95405245653,44.5292193320963,44.8590239944856,2887166.58249009,0.0,1.0
2010-06-21,79.39,81.8,79.22,81.08,1286700,44.3782917747317,45.7254599719492,44.2832633126873,45.3229864856436,2301826.16128012,0.0,1.0
2010-06-22,76.36,79.77,76.27,79.72,1758200,42.6845491865286,44.5907083369485,42.6342400007404,44.5627587892884,3145310.29514473,0.0,1.0
2010-06-23,76.53,77.51,75.42,76.5,1348900,42.779577648573,43.3273887827113,42.1590976905185,42.762807919977,2413098.08731699,0.0,1.0
2010-06-24,74.24,76.36,74.12,76.05,1656200,41.4994883657397,42.6845491865286,41.4324094513555,42.5112619910359,2962838.64794602,0.0,1.0
2010-06-25,76.74,76.99,74.37,74.78,1671100,42.8969657487455,43.0367134870461,41.572157189656,41.801343480469,2989493.81993878,0.0,1.0
2010-06-28,74.65,76.44,74.49,76.21,1242200,42.0081701331538,43.0154658402984,41.9181325280459,42.8860367829558,2207433.21373133,0.5,1.0
2010-06-29,72.34,73.93,71.82,73.6,2258700,40.7082522094086,41.6030009101683,40.4156299928079,41.4172983496332,4013789.56678066,0.0,1.0
2010-06-30,71.34,73.49,71.07,72.06,1630200,40.1455171774842,41.3553974961216,39.9935787188646,40.5506864004697,2896922.89890904,0.0,1.0
2010-07-01,71.25,71.93,69.84,71.56,1592600,40.094871024611,40.4775308463196,39.3014146295976,40.2693188845075,2830106.37271656,0.0,1.0
2010-07-02,69.7,71.85,69.5,71.6,1242000,39.2226317251282,40.4325120437656,39.1100847187434,40.2918282857845,2207077.80667711,0.0,1.0
2010-07-06,69.08,72.08,68.47,71.27,2404800,38.8737360053351,40.5619411011082,38.5304676358613,40.1061257252495,4273414.41988496,0.0,1.0
2010-07-07,72.77,72.84,69.08,69.42,2130000,40.950228273136,40.9896197253707,38.8737360053351,39.0650659161894,3785085.12739311,0.0,1.0
2010-07-08,73.85,74.37,72.33,73.7,1553400,41.5579821076143,41.850604324215,40.7026248590893,41.4735718528257,2760446.59009036,0.0,1.0
2010-07-09,75.23,75.29,73.68,73.89,1261600,42.33455645167,42.3683205535854,41.4623171521872,41.5804915088913,2241907.69799021,0.0,1.0
2010-07-12,75.51,75.75,74.15,75.17,866800,42.4921222606088,42.6271786682706,41.7268026171917,42.3007923497545,1540334.17296918,0.0,1.0
2010-07-13,77.38,77.66,76.07,76.53,1355700,43.5444367703073,43.7020025792462,42.8072538784864,43.0661119931716,2409126.71699852,0.0,1.0
2010-07-14,77.01,77.62,75.93,76.58,964000,43.3362248084953,43.6794931779692,42.728470974017,43.0942487447679,1713062.00131782,0.0,1.0
2010-07-15,77.31,77.5,75.35,77.15,953700,43.5050453180726,43.6119649741383,42.4020846555009,43.4150077129648,1694758.53802573,0.0,1.0
2010-07-16,74.71,76.95,74.03,76.41,1791200,42.0419342350693,43.3024607065799,41.6592744133607,42.9985837893407,3183025.57755237,0.0,1.0
2010-07-19,76.25,76.68,73.93,74.75,1497700,42.9085461842328,43.1505222479603,41.6030009101683,42.0644436363463,2661465.72549139,0.0,1.0
2010-07-20,77.97,78.04,74.68,75.0,1828300,43.8764504391427,43.9158418913774,42.0250521841116,42.2051273943274,3248953.58610931,0.0,1.0
2010-07-21,76.08,78.5,75.74,78.37,1351800,42.8128812288057,44.1747000060626,42.6215513179514,44.1015444519125,2402196.27944132,0.0,1.0
2010-07-22,79.14,79.78,76.53,77.13,1709800,44.5348504264942,44.8950008469258,43.0661119931716,43.4037530123263,3038374.90648673,0.0,1.0
2010-07-23,79.97,80.1,77.62,78.84,1399400,45.0019205029915,45.0750760571416,43.6794931779692,44.3660299169169,2486783.15834456,0.0,1.0
2010-07-26,81.75,81.86,79.46,80.14,1161900,46.0035888598168,46.0654897133285,44.71492563671,45.0975854584186,2064737.28146388,0.0,1.0
2010-07-27,81.63,82.5,80.37,82.0,1371200,45.9360606559859,46.4256401337601,45.2270145157612,46.1442726177979,2436670.7637002,0.0,1.0
2010-07-28,81.54,82.56,80.86,81.26,1227700,45.8854145031127,46.4594042356756,45.5027546814041,45.7278486941739,2181666.20230071,0.0,1.0
2010-07-29,81.1,82.18,80.27,82.18,1557100,45.637811089066,46.2455649235443,45.1707410125688,46.2455649235443,2767021.62059334,0.0,1.0
2010-07-30,81.9,82.36,79.94,80.14,1631400,46.0879991146055,46.3468572292907,44.9850384520337,45.0975854584186,2899055.34123433,0.0,1.0
2010-08-02,85.08,85.66,82.99,83.76,2529600,47.877496516125,48.2038828346411,46.701380299403,47.1346862739848,4495188.42171531,0.0,1.0
2010-08-03,84.11,84.72,83.18,84.72,1732800,47.3316435351583,47.6749119046322,46.8082999554687,47.6749119046322,3079246.71772149,0.0,1.0
2010-08-04,85.65,85.92,84.0,84.25,1650600,48.1982554843219,48.3501939429414,47.2697426816466,47.4104264396277,2933174.418439,0.0,1.0
2010-08-05,84.89,85.7,84.48,84.99,1201900,47.7705768600593,48.2263922359181,47.5398554969703,47.8268503632518,2135818.69230694,0.0,1.0
2010-08-06,84.73,84.89,83.26,84.46,890100,47.6805392549514,47.7705768600593,46.8533187580226,47.5286007963319,1581739.09478526,0.0,1.0
2010-08-09,85.87,86.08,84.45,85.04,959800,48.3220571913452,48.4402315480493,47.5229734460126,47.854987114848,1705598.4531793,0.0,1.0
2010-08-10,84.59,85.61,83.786,85.35,1115200,47.601756350482,48.1757460830449,47.1493173848148,48.0294349747445,1981749.7343046,0.0,1.0
2010-08-11,82.86,84.16,82.34,83.2,1387600,46.6282247452529,47.3597802867545,46.3356025286522,46.8195546561072,2465814.14214586,0.0,1.0
2010-08-12,81.32,82.86,81.28,81.45,1300400,45.7616127960893,46.6282247452529,45.7391033948124,45.8347683502395,2310856.66650798,0.0,1.0
2010-08-13,81.02,82.0,80.99,81.1,1280800,45.592792286512,46.1442726177979,45.5759102355543,45.637811089066,2276026.77519488,0.0,1.0
2010-08-16,81.04,81.61,80.0,80.57,976800,45.6040469871505,45.9248059553474,45.0188025539492,45.3395615221461,1735808.0527876,0.0,1.0
2010-08-17,83.65,84.38,81.37,81.78,1426900,47.0727854204731,47.4835819937779,45.7897495476856,46.0204709107746,2535651.62829917,0.0,1.0
2010-08-18,83.17,84.0,82.72,83.78,1149000,46.8026726051494,47.2697426816466,46.5494418407835,47.1459409746233,2041813.52646699,0.0,1.0
2010-08-19,81.24,82.83,80.53,82.74,1522800,45.7165939935354,46.6113426942951,45.3170521208691,46.5606965414219,2706069.31079541,0.0,1.0
2010-08-20,81.23,81.45,80.28,80.53,815300,45.7109666432162,45.8347683502395,45.176368362888,45.3170521208691,1448816.85650873,0.0,1.0
2010-08-23,81.53,82.36,81.42,81.57,1024400,45.8797871527935,46.3468572292907,45.8178862992818,45.9022965540704,1820394.93169084,0.0,1.0
2010-08-24,79.94,80.98,79.64,80.98,1524200,44.9850384520337,45.5702828852351,44.8162179424564,45.5702828852351,2708557.16017492,0.0,1.0
2010-08-25,81.39,81.73,79.21,79.44,950700,45.8010042483241,45.9923341591783,44.5742418787289,44.7036709360715,1689427.4322125,0.0,1.0
2010-08-26,80.65,82.06,80.48,81.88,1288000,45.3845803247,46.1780367197134,45.2889153692729,46.076744413967,2288821.42914663,0.0,1.0
2010-08-27,81.72,82.21,79.38,81.34,1343700,45.9867068088591,46.262446974502,44.6699068341561,45.7728674967278,2387802.2937456,0.0,1.0
2010-08-30,81.06,82.17,81.03,81.28,879900,45.615301687789,46.2399375732251,45.5984196368313,45.7391033948124,1563613.33502028,0.0,1.0
2010-08-31,81.4,81.93,80.42,81.0,1189500,45.8066315986433,46.1048811655632,45.2551512673574,45.5815375858736,2113783.45494559,0.0,1.0
2010-09-01,84.47,84.79,82.19,82.8,1622800,47.5342281466511,47.7143033568669,46.2511922738635,46.5944606433374,2883772.83790307,0.0,1.0
2010-09-02,86.42,86.54,84.61,84.65,1922200,48.6315614589036,48.6990896627345,47.6130110511205,47.6355204523975,3415817.1980634,0.0,1.0
2010-09-03,87.85,88.37,86.67,87.54,1508900,49.4362725545555,49.7288947711561,48.7722452168847,49.2618246946589,2681368.52052744,0.0,1.0
2010-09-07,86.52,87.57,86.45,87.09,992300,48.687834962096,49.2787067456166,48.6484435098613,49.0085939302929,1763352.09948929,0.0,1.0
2010-09-08,86.8,87.04,85.86,85.89,1094200,48.8454007710349,48.9804571786967,48.316429841026,48.3333118919837,1944431.99361199,0.0,1.0
2010-09-09,85.1,88.16,84.97,88.15,1458400,47.8887512167634,49.610720414452,47.8155956626133,49.6050930641328,2591628.23933808,0.0,1.0
2010-09-10,85.2,86.1,84.71,85.41,1251500,47.9450247199559,48.4514862486878,47.6692845543129,48.06319907666,2223959.64175234,0.0,1.0
2010-09-13,86.26,86.32,85.49,85.89,1188400,48.5415238537957,48.5752879557112,48.108217879214,48.3333118919837,2111828.7161474,0.0,1.0
2010-09-14,86.4,86.89,85.31,85.87,858600,48.6203067582651,48.8960469239081,48.0069255734676,48.3220571913452,1525762.48374635,0.0,1.0
2010-09-15,87.5,87.55,85.51,86.05,871500,49.2393152933819,49.2674520449781,48.1194725798524,48.4233494970916,1548686.23874324,0.0,1.0
2010-09-16,86.77,87.42,86.33,87.19,615900,48.8285187200771,49.194296490828,48.5809153060304,49.0648674334854,1094476.02345606,0.0,1.0
2010-09-17,87.1,87.37,86.41,87.06,873800,49.0142212806122,49.1661597392318,48.6259341085844,48.9917118793352,1552773.41986671,0.0,1.0
2010-09-20,88.88,89.25,87.25,87.67,1141200,50.0158896374375,50.2241015992496,49.0986315354008,49.3349802488091,2027952.65135259,0.0,1.0
2010-09-21,88.01,89.26,87.9,88.01,1561400,49.5263101596634,50.2297289495688,49.4644093061517,49.5263101596634,2774662.87225896,0.0,1.0
2010-09-22,86.54,88.24,86.07,87.78,1368900,48.6990896627345,49.655739217006,48.4346041977301,49.3968811023207,2432583.58257673,0.0,1.0
2010-09-23,83.98,85.92,83.7,85.5,1690400,47.2584879810082,48.3501939429414,47.1009221720693,48.1138452295332,3003900.42222784,0.0,1.0
2010-09-24,85.78,86.03,84.83,85.0,1389700,48.271411038472,48.4120947964531,47.7368127581439,47.832477713571,2469545.91621512,0.0,1.0
2010-09-27,85.03,85.84,84.46,85.73,892500,47.8493597645287,48.3051751403875,47.5286007963319,48.2432742868758,1586003.97943585,0.0,1.0
2010-09-28,84.96,85.21,83.23,84.945,1228100,48.0913358282562,48.2328475273742,47.1120748703598,48.0828451263091,2169608.60419051,0.5,1.0
2010-09-29,83.48,84.81,83.12,84.69,1078500,47.2535865694777,48.0064288087854,47.0498097227478,47.9385031932088,1905319.50135939,0.0,1.0
2010-09-30,83.12,84.95,82.63,83.95,1829400,47.0498097227478,48.0856753602915,46.7724467924766,47.5196285638196,3231888.26683993,0.0,1.0
2010-10-01,83.64,83.99,82.71,83.9,1213500,47.3441540569133,47.5422704356784,46.8177305361943,47.491326223996,2143815.68372704,0.0,1.0
2010-10-04,83.57,84.03,82.9,83.57,1006500,47.3045307811602,47.5649123075373,46.925279427524,47.3045307811602,1778121.53742997,0.0,1.0
2010-10-05,85.08,85.21,83.62,84.475,1298000,48.1592614438329,48.2328475273742,47.3328331209838,47.8168031319673,2293096.62750532,0.0,1.0
2010-10-06,84.81,85.0,84.05,84.7,974100,48.0064288087854,48.1139777001151,47.5762332434668,47.9441636611735,1720882.45366173,0.0,1.0
2010-10-07,84.99,85.68,84.6101,85.2,704800,48.1083172321504,48.498889521716,47.8932760541707,48.2271870594095,1245126.73579796,0.0,1.0
2010-10-08,84.86,85.18,84.2,85.04,1018500,48.034731148609,48.21586612348,47.6611402629375,48.136619571974,1799321.19808487,0.0,1.0
2010-10-11,85.07,85.41,84.63,84.86,635600,48.1536009758681,48.3460568866686,47.9045403854205,48.034731148609,1122875.35935468,0.0,1.0
2010-10-12,85.85,85.99,84.36,84.72,797800,48.5951174771162,48.6743640286223,47.7517077503731,47.955484597103,1409424.10587345,0.0,1.0
2010-10-13,86.83,87.5399,86.02,86.35,1258100,49.1498433376588,49.5516799584742,48.6913454325165,48.8781408753522,2222607.75582776,0.0,1.0
2010-10-14,87.17,87.34,86.27,86.5,1019600,49.3422992484592,49.4385272038594,48.8328571316345,48.963047894823,1801264.50031157,0.0,1.0
2010-10-15,86.96,87.99,86.62,87.6,940000,49.2234294212001,49.8064576215662,49.0309735103996,49.5856993709421,1660640.08463405,0.0,1.0
2010-10-18,88.45,88.46,86.2,86.53,1436200,50.0668391479433,50.072499615908,48.7932338558814,48.9800292987172,2537246.05271428,0.0,1.0
2010-10-19,87.81,88.99,87.11,87.5,1583200,49.7045691982013,50.3725044180381,49.3083364406709,49.529094691295,2796941.89573684,0.0,1.0
2010-10-20,89.89,90.88,87.96,88.16,1674500,50.8819465348629,51.4423328633701,49.789476217672,49.9026855769664,2958235.98055289,0.0,1.0
2010-10-21,90.14,91.23,89.4699,90.11,873300,51.0234582339809,51.6404492421353,50.644150275665,51.0064768300867,1542805.30416055,0.0,1.0
2010-10-22,90.5,91.04,89.56,90.21,881500,51.2272350807108,51.5329003508056,50.6951510920272,51.0630815097339,1557291.7389414,0.0,1.0
2010-10-25,90.73,91.45,90.48,91.18,853800,51.3574258438993,51.7649795373591,51.2159141447813,51.6121469023117,1508355.85559633,0.0,1.0
2010-10-26,89.87,90.23,89.18,90.19,1022900,50.8706255989335,51.0744024456634,50.4800533093678,51.0517605738045,1807094.40699167,0.0,1.0
2010-10-27,87.34,89.23,86.69,88.62,1888500,49.4385272038594,50.5083556491914,49.0705967861527,50.1630671033435,3336296.59556533,0.0,1.0
2010-10-28,86.25,88.06,86.05,87.91,1121500,48.821536195705,49.8460808973192,48.7083268364106,49.7611738778484,1981284.95203946,0.0,1.0
2010-10-29,86.19,86.36,85.73,85.88,1153200,48.7875733879167,48.8838013433169,48.5271918615396,48.6120988810104,2037287.38893616,0.0,1.0
2010-11-01,86.32,86.93,85.85,86.59,1014100,48.8611594714581,49.206448017306,48.5951174771162,49.0139921065055,1791547.98917807,0.0,1.0
2010-11-02,87.4,87.5,86.53,87.28,810700,49.4724900116478,49.529094691295,48.9800292987172,49.4045643960711,1432213.74107747,0.0,1.0
2010-11-03,87.35,87.88,86.8,87.47,869500,49.4441876718242,49.7441924739543,49.1328619337646,49.5121132874008,1536092.0782865,0.0,1.0
2010-11-04,88.64,88.78,87.738,88.48,1228300,50.174388039273,50.253634590779,49.6638138288553,50.0838205518375,2169961.93186809,0.0,1.0
2010-11-05,90.15,90.51,88.4,88.63,1118800,51.0291187019456,51.2328955486755,50.0385368081197,50.1687275713082,1976515.0283921,0.0,1.0
2010-11-08,89.33,90.2,88.98,89.77,750900,50.5649603288386,51.0574210417692,50.3668439500734,50.8140209192863,1326568.76548054,0.0,1.0
2010-11-09,85.37,89.03,84.76,89.03,2146800,48.3234150148097,50.395146289897,47.9781264689618,50.395146289897,3792619.29116211,0.0,1.0
2010-11-10,86.32,86.5,85.37,85.52,958700,48.8611594714581,48.963047894823,48.3234150148097,48.4083220342805,1693676.22248794,0.0,1.0
2010-11-11,85.07,86.62,85.05,85.47,850800,48.1536009758681,49.0309735103996,48.1422800399387,48.3800196944569,1503055.94043261,0.0,1.0
2010-11-12,84.7,85.31,83.94,84.45,887300,47.9441636611735,48.2894522070214,47.5139680958548,47.8026519620555,1567538.24159127,0.0,1.0
2010-11-15,83.77,85.81,83.69,85.04,919200,47.4177401404546,48.5724756052574,47.3724563967369,48.136619571974,1623894.00616555,0.0,1.0
2010-11-16,81.56,83.71,81.02,83.28,1500900,46.1667767202516,47.3837773326663,45.8611114501568,47.1403772101834,2651547.55641197,0.0,1.0
2010-11-17,82.26,82.48,81.3919,81.84,1007900,46.563009477782,46.6875397730058,46.0716242537647,46.3252698232638,1780594.83117304,0.0,1.0
2010-11-18,83.53,84.19,83.25,83.92,1479600,47.2818889093013,47.6554797949728,47.1233958062892,47.5026471599254,2613918.15874952,0.0,1.0
2010-11-19,84.12,84.3,82.82,83.52,937800,47.6158565192198,47.7177449425847,46.8799956838063,47.2762284413366,1656753.48018065,0.0,1.0
2010-11-22,84.06,84.59,83.42,83.67,768900,47.5818937114315,47.8818985135616,47.2196237616894,47.3611354608074,1358368.2564629,0.0,1.0
2010-11-23,83.47,83.84,82.81,83.07,912800,47.247926101513,47.4573634162076,46.8743352158415,47.0215073829242,1612587.52048294,0.0,1.0
2010-11-24,84.96,85.12,83.85,84.13,847100,48.0913358282562,48.1819033156917,47.4630238841724,47.6215169871845,1496519.37839735,0.0,1.0
2010-11-26,84.33,84.72,83.99,84.26,375000,47.7347263464789,47.955484597103,47.5422704356784,47.6951030707259,662489.395465712,0.0,1.0
2010-11-29,84.19,84.45,82.6001,83.67,727800,47.6554797949728,47.8026519620555,46.7555219932621,47.3611354608074,1285759.41871985,0.0,1.0
2010-11-30,83.8,84.5,83.01,83.2,1265400,47.4347215443488,47.8309543018791,46.9875445751359,47.0950934664656,2235504.2160595,0.0,1.0
2010-12-01,84.91,85.22,84.03,85.1,909000,48.0630334884326,48.2385079953389,47.5649123075373,48.1705823797623,1605874.29460889,0.0,1.0
2010-12-02,86.12,86.32,84.6819,84.92,905400,48.7479501121637,48.8611594714581,47.9339182141574,48.0686939563973,1599514.39641241,0.0,1.0
2010-12-03,86.19,86.37,85.3,85.68,580600,48.7875733879167,48.8894618112817,48.2837917390567,48.498889521716,1025710.24801971,0.0,1.0
2010-12-06,86.41,86.81,85.08,85.95,739600,48.9121036831405,49.1385224017293,48.1592614438329,48.6517221567634,1306605.75169718,0.0,1.0
2010-12-07,86.41,87.33,86.1,87.33,717100,48.9121036831405,49.4328667358947,48.7366291762342,49.4328667358947,1266856.38796923,0.0,1.0
2010-12-08,84.51,86.48,84.03,86.41,1180800,47.8366147698438,48.9517269588936,47.5649123075373,48.9121036831405,2086046.60844244,0.0,1.0
2010-12-09,82.7,85.39,82.65,85.19,1391300,46.8120700682296,48.3347359507392,46.783767728406,48.2215265914448,2457923.98909719,0.0,1.0
2010-12-10,83.37,83.43,82.5101,82.77,799200,47.1913214218658,47.2252842296542,46.7045777815796,46.8516933439827,1411897.39961653,0.0,1.0
2010-12-13,84.05,84.45,83.26,83.58,737200,47.5762332434668,47.8026519620555,47.1290562742539,47.3101912491249,1302365.81956619,0.0,1.0
2010-12-14,82.66,84.1,82.15,83.94,1069500,46.7894281963707,47.6045355832903,46.5007443301701,47.5139680958548,1889419.75586821,0.0,1.0
2010-12-15,81.95,83.14,81.9,82.5,1139100,46.3875349708757,47.0611306586773,46.3592326310521,46.6988607089352,2012377.78766665,0.0,1.0
2010-12-16,82.06,82.52,81.11,82.04,792700,46.4498001184876,46.7101816448647,45.9120556618392,46.4384791825581,1400414.25009512,0.0,1.0
2010-12-17,83.12,83.25,81.78,82.07,1747400,47.0498097227478,47.1233958062892,46.2913070154754,46.4554605864523,3087023.91903143,0.0,1.0
2010-12-20,84.19,84.38,83.32,83.56,798800,47.6554797949728,47.7630286863025,47.1630190820422,47.2988703131955,1411190.74426136,0.0,1.0
2010-12-21,84.74,84.86,83.825,84.56,995500,47.9668055330324,48.034731148609,47.4488727142606,47.8649171096674,1758688.51516298,0.0,1.0
2010-12-22,85.56,86.18,84.74,85.15,675100,48.4309639061394,48.781912919952,47.9668055330324,48.1988847195859,1192657.57567707,0.0,1.0
2010-12-23,85.41,86.12,85.37,85.45,513500,48.3460568866686,48.7479501121637,48.3234150148097,48.3686987585275,907168.812191048,0.0,1.0
2010-12-27,86.59,86.6,84.94,85.23,331100,49.0139921065055,49.0196525744702,48.0800148923268,48.2441684633036,584933.970236526,0.0,1.0
2010-12-28,86.89,87.0,86.02,86.59,509700,49.1838061454471,49.246071293059,48.6913454325165,49.0139921065055,900455.586316995,0.0,1.0
2010-12-29,86.51,86.8,85.83,86.8,698700,49.2517317610237,49.41683408689,48.8645952727854,49.41683408689,1227257.09003057,0.5,1.0
2010-12-30,86.53,86.8499,86.4,86.59,548300,49.2631181283248,49.4452430733064,49.1891067408675,49.2972772302282,963081.526354316,0.0,1.0
2010-12-31,86.1,86.98,86.03,86.53,745900,49.0183112313506,49.5193113926002,48.9784589457967,49.2631181283248,1310163.25097152,0.0,1.0
2011-01-03,89.18,89.32,86.84,86.86,1505500,50.7718117957241,50.851516366832,49.4396068214923,49.4509931887934,2644390.36645344,0.0,1.0
2011-01-04,86.5,89.58,86.2,89.47,1907300,49.2460385773731,50.9995391417467,49.0752430678562,50.9369141215905,3350146.6263279,0.0,1.0
2011-01-05,87.08,87.42,85.94,86.18,1074800,49.5762432291058,49.769811473225,48.9272202929416,49.0638567005551,1887871.64786726,0.0,1.0
2011-01-06,85.87,87.36,85.64,87.1,1562400,48.8873680073877,49.7356523713216,48.7564247834247,49.5876295964069,2744334.44606234,0.0,1.0
2011-01-07,84.93,86.73,84.21,86.11,1702500,48.3522087442347,49.3769818013361,47.9422995213941,49.0240044150012,2990418.19919428,0.0,1.0
2011-01-10,84.68,85.09,83.9,84.57,1387300,48.2098791529706,48.4432996826437,47.7658108282267,48.1472541328144,2436773.66680894,0.0,1.0
2011-01-11,84.66,85.54,84.12,84.82,941800,48.1984927856695,48.6994929469191,47.8910608685391,48.2895837240785,1654258.94860568,0.0,1.0
2011-01-12,86.46,86.63,85.01,85.02,1344200,49.2232658427709,49.3200499648305,48.3977542134392,48.4034473970898,2361069.1003565,0.0,1.0
2011-01-13,87.21,87.43,86.21,86.6,991100,49.6502546165631,49.7755046568755,49.0809362515068,49.3029704138788,1740853.73111392,0.0,1.0
2011-01-14,89.47,89.5,87.21,87.43,1646500,50.9369141215905,50.9539936725422,49.6502546165631,49.7755046568755,2892054.95739992,0.0,1.0
2011-01-18,90.58,90.97,89.16,89.23,1386400,51.568857506803,51.790891669175,50.760425428423,50.8002777139769,2435192.82899439,0.0,1.0
2011-01-19,89.63,90.7,89.39,90.41,1517600,51.0280050599995,51.6371757106098,50.891368652386,51.4720733847434,2665643.85262686,0.0,1.0
2011-01-20,89.95,90.77,89.47,89.55,1464500,51.2101869368175,51.6770279961637,50.9369141215905,50.982459590795,2572374.42156829,0.0,1.0
2011-01-21,90.29,90.29,89.28,89.99,1188800,51.4037551809367,51.4037551809367,50.8287436322298,51.2329596714198,2088111.10437718,0.0,1.0
2011-01-24,90.52,91.29,89.95,90.33,1068500,51.5346984048996,51.973073545993,51.2101869368175,51.4265279155389,1876805.78316539,0.0,1.0
2011-01-25,91.26,91.29,89.83,90.11,1150500,51.9559939950413,51.973073545993,51.1418687330107,51.3012778752265,2020837.67293569,0.0,1.0
2011-01-26,92.33,93.8,91.75,93.62,1157300,52.5651646456516,53.4020626422844,52.2349599939189,53.2995853365743,2032781.78086786,0.0,1.0
2011-01-27,93.72,93.76,92.66,92.99,1216600,53.3565171730799,53.3792899076822,52.7530397061202,52.9409147665888,2136941.42798223,0.0,1.0
2011-01-28,92.71,94.26,92.44,93.61,1117600,52.781505624373,53.6639490902103,52.6277896658078,53.2938921529237,1963049.26838151,0.0,1.0
2011-01-31,94.37,94.94,93.03,93.03,987200,53.7265741103665,54.0510855784486,52.963687501191,52.963687501191,1734003.43391753,0.0,1.0
2011-02-01,93.77,95.12,93.12,94.92,1105300,53.3849830913327,54.1535628841588,53.0149261540461,54.0396992111475,1941444.48491597,0.0,1.0
2011-02-02,93.41,94.26,93.18,93.48,957200,53.1800284799124,53.6639490902103,53.0490852559495,53.2198807654664,1681308.84009913,0.0,1.0
2011-02-03,93.98,94.21,92.88,93.4,816700,53.5045399479945,53.6354831719575,52.8782897464326,53.1743352962619,1434522.49238295,0.0,1.0
2011-02-04,93.34,94.129,92.93,93.87,1047500,53.1401761943585,53.5893683843879,52.9067556646854,53.4419149278383,1839919.56749251,0.0,1.0
2011-02-07,94.69,94.92,93.32,93.76,1201400,53.9087559871845,54.0396992111475,53.1287898270574,53.3792899076822,2110242.83378091,0.0,1.0
2011-02-08,94.87,95.53,94.57,94.76,1196100,54.0112332928947,54.3869834138319,53.8404377833778,53.9486082727385,2100933.45553966,0.0,1.0
2011-02-09,94.75,95.0,94.18,94.32,1073900,53.9429150890879,54.085244680352,53.6184036210058,53.6981081921137,1886290.81005271,0.0,1.0
2011-02-10,95.37,95.78,94.35,94.35,1146600,54.2958924754229,54.529313005096,53.7151877430654,53.7151877430654,2013987.3757393,0.0,1.0
2011-02-11,95.9,96.34,95.06,95.1,1040700,54.5976312089027,54.8481312895275,54.1194037822554,54.1421765168576,1827975.45956034,0.0,1.0
2011-02-14,95.37,96.22,94.56,95.9,653200,54.2958924754229,54.7798130857207,53.8347445997272,54.5976312089027,1147336.95607266,0.0,1.0
2011-02-15,95.47,96.27,94.52,94.83,938100,54.3528243119285,54.8082790039736,53.811971865125,53.9884605582924,1647759.94870141,0.0,1.0
2011-02-16,95.21,96.59,94.85,95.91,792400,54.2048015370138,54.9904608807916,53.9998469255936,54.6033243925533,1391839.87139004,0.0,1.0
2011-02-17,94.51,95.05,94.39,95.02,804100,53.8062786814744,54.1137105986048,53.7379604776676,54.0966310476531,1412390.76297922,0.0,1.0
2011-02-18,94.99,95.27,94.14,94.25,933500,54.0795514967014,54.2389606389172,53.5956308864036,53.6582559065598,1639680.11098259,0.0,1.0
2011-02-22,94.0,95.77,93.88,94.27,1392500,53.5159263152957,54.5236198214454,53.4476081114889,53.6696422738609,2445907.39640413,0.0,1.0
2011-02-23,93.0,94.53,92.52,94.13,1385500,52.9466079502393,53.8176650487755,52.6733351350123,53.589937702753,2433611.99117984,0.0,1.0
2011-02-24,92.45,93.78,92.06,92.73,1108700,52.6334828494584,53.3906762749833,52.4114486870864,52.7928919916741,1947416.53888205,0.0,1.0
2011-02-25,93.73,94.01,93.04,93.12,1468900,53.3622103567305,53.5216194989462,52.9693806848416,53.0149261540461,2580102.96199499,0.0,1.0
2011-02-28,95.92,96.36,93.96,93.99,1542000,54.6090175762038,54.8595176568286,53.4931535806934,53.5102331316451,2708502.12226583,0.0,1.0
2011-03-01,93.65,96.15,93.4,96.1,1375300,53.316664887526,54.7399608001668,53.1743352962619,54.711494881914,2415695.82928158,0.0,1.0
2011-03-02,92.69,93.8,92.08,93.73,1127300,52.7701192570719,53.4020626422844,52.4228350543875,53.3622103567305,1980087.18704946,0.0,1.0
2011-03-03,94.02,94.05,93.24,93.62,1072000,53.5273126825968,53.5443922335485,53.0832443578529,53.2995853365743,1882953.48577754,0.0,1.0
2011-03-04,92.73,94.04,92.23,93.74,770900,52.7928919916741,53.5386990498979,52.508232809146,53.367903540381,1354075.41248685,0.0,1.0
2011-03-07,92.34,93.56,91.8,93.06,588500,52.5708578293022,53.2654262346709,52.2634259121717,52.9807670521427,1033692.28207097,0.0,1.0
2011-03-08,93.37,93.82,92.55,92.55,983400,53.1572557453102,53.4134490095855,52.690414685964,52.690414685964,1727328.78536719,0.0,1.0
2011-03-09,93.45,94.0,92.68,93.32,1004300,53.2028012145147,53.5159263152957,52.7644260734213,53.1287898270574,1764039.35239401,0.0,1.0
2011-03-10,91.57,93.02,91.44,92.27,1222400,52.1324826882088,52.9579943175405,52.0584713007514,52.5310055437482,2147129.04945379,0.0,1.0
2011-03-11,93.23,93.48,91.07,91.21,951200,53.0775511742023,53.2198807654664,51.8478235056806,51.9275280767885,1670769.92133544,0.0,1.0
2011-03-14,92.04,92.86,91.97,92.59,1035600,52.4000623197853,52.8669033791315,52.3602100342313,52.7131874205662,1819017.37861121,0.0,1.0
2011-03-15,91.96,93.025,89.82,89.89,1577100,52.3545168505807,52.9608409093657,51.1361755493602,51.1760278349141,2770154.79703336,0.0,1.0
2011-03-16,90.41,92.01,89.93,91.84,1227800,51.4720733847434,52.3829827688336,51.1988005695164,52.286198646774,2156614.07634111,0.0,1.0
2011-03-17,91.66,91.94,90.73,91.78,827200,52.1837213410638,52.3431304832796,51.6542552615615,52.2520395448706,1452965.60021939,0.0,1.0
2011-03-18,91.52,93.13,91.48,92.91,1535500,52.104016769956,53.0206193376967,52.0812440353537,52.8953692973843,2697084.96027184,0.0,1.0
2011-03-21,92.38,93.06,91.93,92.56,847100,52.5936305639044,52.9807670521427,52.3374372996291,52.6961078696146,1487919.68078559,0.0,1.0
2011-03-22,92.2,92.96,91.86,92.52,884400,52.4911532581943,52.9238352156371,52.2975850140751,52.6733351350123,1553436.62576647,0.0,1.0
2011-03-23,91.0,92.26,90.01,92.01,863600,51.8079712201267,52.5253123600977,51.2443460387209,52.3829827688336,1516901.70738571,0.0,1.0
2011-03-24,91.43,91.66,90.2404,91.35,1097500,52.0527781171009,52.1837213410638,51.3755169900299,52.0072326478964,1927743.89052318,0.0,1.0
2011-03-25,92.89,92.98,91.5227,91.83,959000,52.8839829300831,52.9352215829382,52.1055539295416,52.2805054631234,1684470.51572823,0.0,1.0
2011-03-28,93.2,93.72,92.88,93.0,1222600,53.0604716232506,53.3565171730799,52.8782897464326,52.9466079502393,2147480.34674592,0.0,1.0
2011-03-29,93.52,93.8,92.4,92.78,1759800,53.5273126825968,53.6875740978142,52.8862670217274,53.1037646566652,3074626.536473,0.5,1.0
2011-03-30,93.94,94.12,93.3,93.82,1244100,53.7677048054228,53.8707300009197,53.4013929992117,53.6990213417583,2173623.63565522,0.0,1.0
2011-03-31,94.85,94.95,93.57,93.8,776600,54.2885544048792,54.3457906245997,53.555930792457,53.6875740978142,1356833.14480335,0.0,1.0
2011-04-01,96.54,96.64,95.17,95.53,1567300,55.2558465181554,55.3130827378759,54.4717103079848,54.6777606989785,2738301.04023988,0.0,1.0
2011-04-04,96.63,97.04,96.31,96.52,776400,55.3073591159039,55.5420276167578,55.1242032127983,55.2443992742113,1356483.71571635,0.0,1.0
2011-04-05,96.61,96.98,96.24,96.35,475600,55.2959118719598,55.5076858849256,55.084137858994,55.1470977006865,830942.36887519,0.0,1.0
2011-04-06,95.87,97.05,95.8,96.73,797300,54.8723638460282,55.5477512387299,54.8322984922238,55.3645953356243,1392999.05530738,0.0,1.0
2011-04-07,94.85,96.05,94.49,95.84,1078800,54.2885544048792,54.975389041525,54.0825040138855,54.855192980112,1884820.49525348,0.0,1.0
2011-04-08,93.91,95.48,93.7,95.41,760100,53.7505339395067,54.6491425891183,53.6303378780937,54.609077235314,1328005.24512622,0.0,1.0
2011-04-11,94.77,94.92,94.22,94.25,607000,54.2427654291029,54.3286197586836,53.9279662206402,53.9451370865563,1060517.2790312,0.0,1.0
2011-04-12,94.44,95.11,94.19,94.35,950800,54.0538859040253,54.4373685761525,53.910795354724,54.0023733062768,1661185.87957639,0.0,1.0
2011-04-13,94.06,95.1,93.75,94.73,729200,53.8363882690874,54.4316449541804,53.6589559879539,54.2198709412147,1274018.45118543,0.0,1.0
2011-04-14,95.77,96.23,93.29,93.38,1119700,54.8151276263077,55.0784142370219,53.3956693772397,53.4471819749881,1956278.74354405,0.0,1.0
2011-04-15,97.14,97.16,95.88,95.88,860100,55.5992638364783,55.6107110804224,54.8780874680002,54.8780874680002,1502719.78862395,0.0,1.0
2011-04-18,96.31,96.54,95.61,96.07,877500,55.1242032127983,55.2558465181554,54.7235496747549,54.9868362854691,1533120.11919256,0.0,1.0
2011-04-19,97.16,97.16,95.82,96.33,918100,55.6107110804224,55.6107110804224,54.8437457361679,55.1356504567424,1604054.22385263,0.0,1.0
2011-04-20,98.12,98.37,97.08,98.37,836400,56.1601787897391,56.3032693390403,55.564922104646,56.3032693390403,1461312.44181499,0.0,1.0
2011-04-21,98.91,98.95,97.51,98.39,777100,56.6123449255309,56.6352394134191,55.8110378494441,56.3147165829844,1357706.71752084,0.0,1.0
2011-04-25,100.22,100.45,98.63,99.0,844500,57.3621394038692,57.4937827092264,56.4520835103135,56.6638575232793,1475464.31983831,0.0,1.0
2011-04-26,100.95,101.6999,99.96,100.66,996700,57.7799638078288,58.2091782195127,57.213325232596,57.6139787706394,1741379.85504185,0.0,1.0
2011-04-27,101.89,102.27,100.72,101.18,850400,58.3179842732013,58.5354819081392,57.6483205024717,57.9116071131859,1485772.47790467,0.0,1.0
2011-04-28,103.78,104.19,101.62,101.81,1482200,59.3997488259185,59.6344173267725,58.163446479956,58.2721952974249,2589618.96372331,0.0,1.0
2011-04-29,104.53,104.58,102.68,103.83,1500000,59.8290204738221,59.8576385836824,58.7701504089932,59.4283669357787,2620718.15246591,0.0,1.0
2011-05-02,104.1,105.33,103.47,105.19,1176800,59.582904729024,60.286910231586,59.222316544785,60.2067795239773,2056040.74788125,0.0,1.0
2011-05-03,103.79,105.38,102.36,104.09,1109000,59.4054724478905,60.3155283414462,58.5869945058876,59.577181107052,1937584.28738979,0.0,1.0
2011-05-04,104.51,105.09,103.05,103.77,1284700,59.817573229878,60.1495433042568,58.9819244219589,59.3940252039464,2244557.7403153,0.0,1.0
2011-05-05,104.19,105.23,103.6641,103.93,1008100,59.6344173267725,60.2296740118655,59.3334120472624,59.4856031554992,1761297.31300059,0.0,1.0
2011-05-06,103.33,105.0,102.88,104.97,1332000,59.1421858371763,60.0980307065084,58.8846228484341,60.0808598405922,2327197.71938973,0.0,1.0
2011-05-09,103.94,104.25,102.96,103.33,663300,59.4913267774713,59.6687590586048,58.9304118242105,59.1421858371763,1158881.56702042,0.0,1.0
2011-05-10,105.71,105.74,103.86,104.0,1120500,60.5044078665238,60.52157873244,59.4455378016949,59.5256685093035,1957676.45989203,0.0,1.0
2011-05-11,104.52,105.62,104.39,105.45,987500,59.8232968518501,60.4528952687754,59.7488897662134,60.3555936952506,1725306.11704005,0.0,1.0
2011-05-12,104.0,104.32,103.33,104.12,1050900,59.5256685093035,59.7088244124091,59.1421858371763,59.5943519729681,1836075.13761762,0.0,1.0
2011-05-13,103.01,104.28,102.56,104.28,1008100,58.9590299340708,59.6859299245209,58.7014669453286,59.6859299245209,1761297.31300059,0.0,1.0
2011-05-16,104.59,105.14,102.73,102.85,1274400,59.8633622056544,60.1781614141171,58.7987685188534,58.867451982518,2226562.14233503,0.0,1.0
2011-05-17,104.41,104.73,103.61,104.17,735000,59.7603370101575,59.9434929132631,59.3024472523937,59.6229700828284,1284151.8947083,0.0,1.0
2011-05-18,105.71,105.86,104.02,104.65,610100,60.5044078665238,60.5902621961045,59.5371157532476,59.8977039374867,1065933.42987963,0.0,1.0
2011-05-19,106.29,106.77,105.71,106.18,818700,60.8363779409026,61.111111795561,60.5044078665238,60.7734180992101,1430387.96761589,0.0,1.0
2011-05-20,104.51,106.45,104.23,106.21,1132200,59.817573229878,60.9279558924554,59.6573118146607,60.7905889651262,1978118.06148127,0.0,1.0
2011-05-23,103.52,103.96,103.19,103.19,980200,59.2509346546452,59.5027740214153,59.0620551295676,59.0620551295676,1712551.95536472,0.0,1.0
2011-05-24,103.27,104.22,103.01,103.76,730300,59.107844105344,59.6515881926886,58.9590299340708,59.3883015819744,1275940.3111639,0.0,1.0
2011-05-25,104.1,104.74,102.44,103.09,948400,59.582904729024,59.9492165352351,58.632783481664,59.0048189098471,1656992.73053244,0.0,1.0
2011-05-26,105.78,105.97,103.51,103.84,653600,60.5444732203282,60.6532220377971,59.2452110326732,59.4340905577508,1141934.25630114,0.0,1.0
2011-05-27,106.33,106.5,105.15,106.3,549000,60.8592724287908,60.9565740023156,60.1838850360891,60.8421015628747,959182.843802522,0.0,1.0
2011-05-31,108.35,108.35,106.62,107.01,1235600,62.0154440671446,62.0154440671446,61.0252574659802,61.2484787228901,2158772.89945792,0.0,1.0
2011-06-01,104.98,108.2,104.87,107.68,1393000,60.0865834625643,61.9295897375639,60.0236236208718,61.6319613950174,2433773.59092334,0.0,1.0
2011-06-02,104.49,106.0,104.47,104.47,1227900,59.8061259859339,60.6703929037132,59.7946787419898,59.7946787419898,2145319.87960859,0.0,1.0
2011-06-03,104.47,105.24,103.19,103.19,1229700,59.7946787419898,60.2353976338375,59.0620551295676,59.0620551295676,2148464.74139155,0.0,1.0
2011-06-06,103.21,105.02,102.95,104.37,1098100,59.0735023735117,60.1094779504525,58.9246882022385,59.7374425222693,1918540.40214854,0.0,1.0
2011-06-07,104.49,105.67,103.28,103.64,1126300,59.8061259859339,60.4815133786356,59.1135677273161,59.3196181183098,1967809.9034149,0.0,1.0
2011-06-08,104.43,105.74,104.18,104.45,1196700,59.7717842541016,60.52157873244,59.6286937048004,59.7832314980457,2090808.9420373,0.0,1.0
2011-06-09,103.16,104.73,102.45,104.55,1083300,59.0448842636515,59.9434929132631,58.638507103636,59.8404677177662,1892682.64971088,0.0,1.0
2011-06-10,101.19,103.65,100.5,103.6,1571600,57.9173307351579,59.3253417402818,57.5224008190866,59.2967236304216,2745813.76561028,0.0,1.0
2011-06-13,101.65,102.42,100.83,101.38,1227000,58.1806173458722,58.6213362377199,57.7112803441642,58.0260795526269,2143747.44871711,0.0,1.0
2011-06-14,103.15,103.47,102.33,102.61,1294000,59.0391606416794,59.222316544785,58.5698236399715,58.7300850551888,2260806.19286059,0.0,1.0
2011-06-15,101.04,102.65,100.0,102.34,1197900,57.8314764055772,58.752979543077,57.2362197204842,58.5755472619435,2092905.51655927,0.0,1.0
2011-06-16,102.74,102.82,100.73,101.34,1614200,58.8044921408254,58.8502811166018,57.6540441244437,58.0031850647387,2820242.16114031,0.0,1.0
2011-06-17,103.93,104.51,102.75,103.59,1958100,59.4856031554992,59.817573229878,58.8102157627975,59.2910000084496,3421085.476229,0.0,1.0
2011-06-20,105.68,105.96,103.45,103.53,901000,60.4872370006077,60.647498415825,59.2108693008409,59.2566582766173,1574178.03691452,0.0,1.0
2011-06-21,106.73,106.91,105.7,106.72,1053900,61.0882173076728,61.1912425031696,60.4986842445518,61.0824936857007,1841316.57392255,0.0,1.0
2011-06-22,106.76,107.95,105.92,106.26,1028200,61.1053881735889,61.7864991882627,60.6246039279368,60.8192070749865,1796414.93624363,0.0,1.0
2011-06-23,103.67,105.77,102.71,105.47,1607300,59.3367889842259,60.5387495983561,58.7873212749093,60.3670409391947,2808186.85763897,0.0,1.0
2011-06-24,102.61,104.56,102.27,103.74,2529900,58.7300850551888,59.8461913397383,58.5354819081392,59.3768543380303,4420103.235949,0.0,1.0
2011-06-27,103.86,104.02,102.5,102.82,1027700,59.4455378016949,59.5371157532476,58.6671252134963,58.8502811166018,1795541.36352614,0.0,1.0
2011-06-28,104.3,104.44,102.97,103.99,990400,59.9835582670674,60.0640731103789,59.2186672556082,59.8052753997348,1722117.24319652,0.5,1.0
2011-06-29,105.71,105.81,104.4,104.95,847500,60.794457760419,60.8519683627843,60.0410688694328,60.3573771824422,1473641.32028377,0.0,1.0
2011-06-30,106.16,106.5,105.17,105.95,939000,61.0532554710631,61.2487915191053,60.483900507646,60.9324832060958,1632742.4185799,0.0,1.0
2011-07-01,107.83,108.2,105.99,106.0,1025400,62.0136825305645,62.2264717593164,60.955487447042,60.9612385072785,1782975.58680706,0.0,1.0
2011-07-05,109.76,110.24,107.12,107.83,1377600,63.1236371562159,63.3996880475696,61.6053572537705,62.0136825305645,2395384.40451083,0.0,1.0
2011-07-06,110.62,110.91,108.83,109.56,964700,63.618228336558,63.7850090834175,62.5887885542181,63.0086159514852,1677429.83088821,0.0,1.0
2011-07-07,111.48,111.94,110.84,111.54,936900,64.1128195169001,64.3773682877807,63.7447516617618,64.1473258783193,1629090.91796327,0.0,1.0
2011-07-08,110.75,110.84,109.55,110.1,693400,63.692992119633,63.7447516617618,63.0028648912487,63.3191732042581,1205690.72741566,0.0,1.0
2011-07-11,108.59,109.88,108.38,109.47,763200,62.4507631085412,63.1926498790544,62.329990843574,62.9568564093564,1327059.65267325,0.0,1.0
2011-07-12,108.97,110.86,108.31,108.47,1019600,62.6693033975296,63.7562537822349,62.2897334219182,62.3817503857028,1772890.48986588,0.0,1.0
2011-07-13,108.46,110.12,108.43,109.43,715800,62.3759993254663,63.3306753247312,62.3587461447567,62.9338521684102,1244640.0673264,0.0,1.0
2011-07-14,107.97,109.2,107.17,109.01,1151200,62.094197373876,62.8015777829699,61.6341125549532,62.6923076384757,2001717.86184151,0.0,1.0
2011-07-15,109.46,109.51,107.7,108.44,784800,62.9511053491198,62.9798606503025,61.9389187474896,62.3644972049932,1364617.94473004,0.0,1.0
2011-07-18,108.1,109.17,107.11,108.9,859500,62.168961156951,62.7843246022603,61.599606193534,62.6290459758739,1494507.0380931,0.0,1.0
2011-07-19,110.99,111.0,108.96,108.96,955800,63.8310175653098,63.8367686255463,62.6635523372931,62.6635523372931,1661954.42351296,0.0,1.0
2011-07-20,110.66,111.46,110.05,111.28,839200,63.6412325775041,64.101317396427,63.2904179030755,63.9977983121694,1459209.19879899,0.0,1.0
2011-07-21,112.36,112.84,111.14,111.55,896300,64.6189128177152,64.8949637090689,63.9172834688578,64.1530769385558,1558495.23937504,0.0,1.0
2011-07-22,112.27,112.78,111.79,112.57,832900,64.5671532755864,64.8604573476497,64.2911023842327,64.7396850826825,1448254.69694909,0.0,1.0
2011-07-25,110.92,111.65,110.38,111.12,929200,63.7907601436541,64.2105875409212,63.4802028908811,63.9057813483848,1615702.08236895,0.0,1.0
2011-07-26,110.37,111.128,109.65,111.08,916900,63.4744518306446,63.910382196574,63.060375493614,63.8827771074386,1594314.72161439,0.0,1.0
2011-07-27,106.99,110.1,106.89,110.04,1318700,61.5305934706955,63.3191732042581,61.4730828683302,63.2846668428389,2292968.50626338,0.0,1.0
2011-07-28,107.21,107.96,105.78,107.21,1000700,61.6571167958993,62.0884463136395,60.8347151820747,61.6571167958993,1740026.98431619,0.0,1.0
2011-07-29,107.36,107.78,105.27,106.21,1091500,61.7433826994474,61.9849272293819,60.5414111100114,61.0820107722457,1897910.91574011,0.0,1.0
2011-08-01,105.96,108.98,105.17,108.77,1180800,60.9382342663324,62.6750544577661,60.483900507646,62.5542821927989,2053186.63243785,0.0,1.0
2011-08-02,103.48,106.81,103.45,105.2,1787000,59.5119713276715,61.4270743864379,59.4947181469619,60.5011536883556,3107253.1437724,0.0,1.0
2011-08-03,103.12,103.43,100.25,103.28,1583600,59.3049331591562,59.4832160264888,57.6543788712705,59.3969501229408,2753579.22690429,0.0,1.0
2011-08-04,98.38,102.15,98.28,101.81,2007300,56.5789306070383,58.7470803162122,56.5214200046729,58.55154426817,3490312.9465553,0.0,1.0
2011-08-05,96.91,100.27,95.25,99.7,2307000,55.7335247522675,57.6658809917435,54.7788487530026,57.338070558261,4011434.24884327,0.0,1.0
2011-08-08,89.1,95.1387,89.02,94.68,3011000,51.2419467075331,54.71483945257,51.1959382256409,54.4510383195201,5235556.36032384,0.0,1.0
2011-08-09,97.12,97.16,89.36,90.65,3526700,55.8542970172348,55.8773012581809,51.3914742736831,52.1333610441962,6132260.58317969,0.0,1.0
2011-08-10,95.66,100.35,94.0,94.66,4294900,55.0146422227006,57.7118894736358,54.0599662234356,54.439536199047,7468014.28494016,0.0,1.0
2011-08-11,100.31,102.21,95.32,96.73,2883800,57.6888852326897,58.7815866776315,54.8191061746584,55.6300056680099,5014379.75154496,0.0,1.0
2011-08-12,100.17,102.3,99.3718,101.24,1421200,57.6083703893782,58.8333462197603,57.1493207612979,58.2237338346875,2471196.51255139,0.0,1.0
2011-08-15,103.26,103.5,100.63,100.76,1587400,59.3854480024677,59.5234734481446,57.8729191602588,57.9476829433338,2760186.70421058,0.0,1.0
2011-08-16,103.02,103.75,100.73,101.64,1406800,59.2474225567909,59.667249954058,57.9304297626242,58.4537762441489,2446157.65118019,0.0,1.0
2011-08-17,104.09,104.67,102.62,102.96,1408800,59.8627860021002,60.1963474958192,59.0173801473294,59.2129161953716,2449635.27081508,0.0,1.0
2011-08-18,100.04,101.75,98.84,100.39,2152000,57.5336066063032,58.5170379067508,56.8434793779189,57.734893714582,3741918.72713945,0.0,1.0
2011-08-19,98.78,101.58,98.5,99.02,1747900,56.8089730164997,58.4192698827297,56.6479433298767,56.9469984621766,3039265.67991034,0.0,1.0
2011-08-22,97.99,100.83,97.36,100.83,1523700,56.3546392578134,57.9879403649895,55.9923224629116,57.9879403649895,2649424.5188394,0.0,1.0
2011-08-23,100.31,100.35,97.51,98.1,1152500,57.6888852326897,57.7118894736358,56.0785883664597,56.4179009204153,2003978.31460419,0.0,1.0
2011-08-24,101.12,101.79,98.94,100.38,1723800,58.1547211118491,58.540042147697,56.9009899802843,57.7291426543454,2997360.36330994,0.0,1.0
2011-08-25,99.53,103.03,98.69,101.41,1334400,57.2403025342399,59.2531736170274,56.7572134743709,58.3215018587086,2320267.82039725,0.0,1.0
2011-08-26,100.6,100.69,96.43,98.35,1068800,57.8556659795492,57.907425521678,55.4574738609138,56.5616774263287,1858439.93288413,0.0,1.0
2011-08-29,103.64,103.73,101.12,101.85,1208800,59.6039882914561,59.6557478335849,58.1547211118491,58.5745485091162,2101873.30732629,0.0,1.0
2011-08-30,103.47,104.22,101.22,103.71,1062000,59.506220267435,59.9375497851751,58.2122317142144,59.6442457131118,1846616.02612551,0.0,1.0
2011-08-31,104.29,104.58,102.6713,103.9,1577100,59.9778072068309,60.1445879536904,59.0468830863429,59.753515857606,2742276.9630909,0.0,1.0
2011-09-01,102.44,104.51,102.06,104.32,963900,58.9138610630718,60.1043305320347,58.6953207740834,59.9950603875405,1676038.78303425,0.0,1.0
2011-09-02,101.25,102.45,99.91,99.91,1035800,58.229484894924,58.9196121233083,57.4588428232282,57.4588428232282,1801059.20890848,0.0,1.0
2011-09-06,101.77,102.69,98.35,98.37,1386600,58.5285400272239,59.0576375689852,56.5616774263287,56.5731795468018,2411033.69286783,0.0,1.0
2011-09-07,104.1,104.36,101.01,102.59,2091400,59.8685370623367,60.0180646284866,58.0914594492472,59.0001269666198,3636546.85220235,0.0,1.0
2011-09-08,103.55,104.72,103.13,103.84,1213200,59.5522287493272,60.2251027970019,59.3106842193927,59.7190094961868,2109524.07052304,0.0,1.0
2011-09-09,100.26,103.0,99.27,102.2,1278800,57.660129931507,59.2359204363178,57.09077496809,58.7758356173949,2223589.99454736,0.0,1.0
2011-09-12,100.45,100.49,98.31,99.54,1264000,57.7694000760012,57.7924043169473,56.5386731853825,57.2460535944764,2197855.60924919,0.0,1.0
2011-09-13,99.74,101.37,99.04,100.64,1991300,57.3610747992071,58.2984976177625,56.9585005826496,57.8786702204954,3462491.9894762,0.0,1.0
2011-09-14,100.56,101.21,98.27,100.53,1602000,57.8326617386031,58.2064806539779,56.5156689444364,57.8154085578935,2785573.32754526,0.0,1.0
2011-09-15,102.76,102.78,100.415,101.41,1283400,59.0978949906409,59.109397111114,57.7492713651733,58.3215018587086,2231588.51970761,0.0,1.0
2011-09-16,102.5,103.92,101.52,102.84,1753700,58.948367424491,59.7650179780791,58.3847635213105,59.1439034725332,3049350.77685151,0.0,1.0
2011-09-19,99.52,101.74,99.4,100.58,1257000,57.2345514740034,58.5112868465143,57.1655387511649,57.8441638590761,2185683.94052708,0.0,1.0
2011-09-20,99.61,101.1,99.448,99.82,1034900,57.2863110161322,58.143218991376,57.1931438403003,57.4070832810994,1799494.28007278,0.0,1.0
2011-09-21,95.05,99.94,94.91,99.94,1755100,54.6638275482719,57.4760960039379,54.5833127049604,57.4760960039379,3051785.11059593,0.0,1.0
2011-09-22,92.55,93.18,91.14,92.58,2379500,53.226062489138,53.5883792840397,52.4151629957864,53.2433156698476,4137497.96060795,0.0,1.0
2011-09-23,92.42,92.88,91.31,91.59,1773000,53.151298706063,53.4158474769436,52.5129310198075,52.6739607064305,3082909.80632818,0.0,1.0
2011-09-26,93.0,93.31,90.52,93.03,1610700,53.4848601997821,53.6631430671147,52.0585972611212,53.5021133804917,2800700.97295702,0.0,1.0
2011-09-27,93.16,95.4,92.61,94.81,1761300,53.5768771635666,54.8651146565507,53.2605688505572,54.525802102595,3062565.73146409,0.0,1.0
2011-09-28,90.81,93.41,90.63,93.08,1628200,52.5129310198075,54.0164396714043,52.4088419593124,53.8256097271631,2815627.29652682,0.5,1.0
2011-09-29,92.68,93.11,91.18,92.69,1664500,53.5943007038406,53.8429579039123,52.7268918663809,53.6000834294236,2878400.46374456,0.0,1.0
2011-09-30,89.1,92.72,89.02,91.29,2050200,51.5240849451035,53.6174316061728,51.477823140439,52.7905018477946,3545386.98153746,0.0,1.0
2011-10-03,84.72,90.05,84.64,88.35,2607300,48.9912511397213,52.0734438754946,48.9449893350568,51.0903805263737,4508773.52305268,0.0,1.0
2011-10-04,86.54,86.85,82.32,83.13,2900000,50.0437071958391,50.222971688914,47.6033969997859,48.0717977720141,5014936.22400674,0.0,1.0
2011-10-05,85.46,86.62,81.52,86.62,2597700,49.4191728328681,50.0899690005036,47.1407789531407,50.0899690005036,4492172.35486286,0.0,1.0
2011-10-06,87.7,87.8,84.0,85.13,1655000,50.7145033634745,50.7723306193052,48.5748948977407,49.228342888627,2861972.22439005,0.0,1.0
2011-10-07,85.47,89.3,85.37,87.3,2239300,49.4249555584512,51.6397394567648,49.3671283026205,50.4831943401519,3872395.40910975,0.0,1.0
2011-10-10,90.53,90.59,87.0,87.0,1621600,52.3510147034817,52.3857110569801,50.30971257266,50.30971257266,2804213.99339632,0.0,1.0
2011-10-11,88.86,90.62,88.51,89.64,1606900,51.38529953111,52.4030592337293,51.1829041357027,51.836352126589,2778793.45460567,0.0,1.0
2011-10-12,89.92,91.385,88.68,89.54,1366400,51.9982684429148,52.8454377408337,51.2812104706148,51.7785248707584,2362899.60568373,0.0,1.0
2011-10-13,89.9,90.63,87.63,89.43,1319100,51.9867029917487,52.4088419593124,50.6740242843931,51.7149148893447,2281104.26658182,0.0,1.0
2011-10-14,92.34,92.74,90.69,90.99,1093500,53.3976880340164,53.628997057339,52.4435383128108,52.6170200803027,1890976.81412116,0.0,1.0
2011-10-17,90.56,92.15,90.2,91.46,1174400,52.3683628802309,53.2878162479382,52.1601847592406,52.8888081827067,2030876.24188742,0.0,1.0
2011-10-18,92.64,93.21,90.29,90.75,1529700,53.5711698015083,53.900785159743,52.2122292894882,52.4782346663091,2645292.3937459,0.0,1.0
2011-10-19,90.07,93.5,89.85,92.33,1660900,52.0850093266608,54.0684842016518,51.9577893638334,53.3919053084333,2872175.02567338,0.0,1.0
2011-10-20,90.85,91.09,88.48,91.09,1305800,52.5360619221398,52.6748473361333,51.1655559589535,52.6748473361333,2258104.73148552,0.0,1.0
2011-10-21,92.98,93.63,91.26,91.93,1410000,53.7677824713325,54.1436596342317,52.7731536710454,53.1605962851107,2438296.57787914,0.0,1.0
2011-10-24,94.98,95.19,92.542,92.86,1336500,54.9243275879454,55.0457648251897,53.5144990907943,53.6983897643357,2311193.88392586,0.0,1.0
2011-10-25,92.99,94.19,92.73,93.82,1053600,53.7735651969156,54.4674922668833,53.6232143317559,54.2535314203099,1821978.20883224,0.0,1.0
2011-10-26,94.11,94.86,90.14,91.36,1934500,54.4212304622188,54.8549348809486,52.1254884057422,52.8309809268761,3345308.31908312,0.0,1.0
2011-10-27,97.75,99.61,95.67,97.33,1625300,56.5261425744542,57.6017295329042,55.3233356531768,56.2832680999655,2810612.36030281,0.0,1.0
2011-10-28,99.84,100.08,98.04,98.5,1298300,57.7347322213147,57.8735176353082,56.6938416163631,56.959846993184,2245135.06883722,0.0,1.0
2011-10-31,98.99,99.78,98.02,98.25,1728400,57.2432005467542,57.7000358678163,56.6822761651969,56.8152788536074,2988901.98950802,0.0,1.0
2011-11-01,97.18,98.77,95.63,96.74,2225300,56.1965272162195,57.1159805839268,55.3002047508446,55.9420872905647,3848185.37216628,0.0,1.0
2011-11-02,98.33,99.29,96.14,99.07,1473200,56.8615406582719,57.4166823142461,55.5951237555808,57.2894623514187,2547587.60179543,0.0,1.0
2011-11-03,99.4,99.8,96.87,99.05,1078600,57.4802922956598,57.7116013189824,56.0172627231445,57.2778969002526,1865210.41765989,0.0,1.0
2011-11-04,98.81,99.06,97.08,98.58,886500,57.139111486259,57.2836796258356,56.1386999603889,57.0061087978485,1533014.12502827,0.0,1.0
2011-11-07,98.9,99.83,97.46,98.57,632500,57.1911560165066,57.7289494957316,56.3584435325453,57.0003260722655,1093774.8833394,0.0,1.0
2011-11-08,100.45,100.64,97.6113,99.05,807600,58.0874784818816,58.1973502679598,56.4459361706171,57.2778969002526,1396573.27396822,0.0,1.0
2011-11-09,95.8,99.07,95.43,98.24,1424700,55.3985110857567,57.2894623514187,55.1845502391833,56.8094961280244,2463717.11666979,0.0,1.0
2011-11-10,95.39,97.01,94.51,97.01,1072700,55.161419336851,56.0982208813074,54.6525394855414,56.0982208813074,1855007.61637656,0.0,1.0
2011-11-11,98.09,98.22,96.0,96.79,793800,56.7227552442784,56.7979306768582,55.5141655974179,55.97100091848,1372709.09469536,0.0,1.0
2011-11-14,95.6,97.49,95.13,97.49,850300,55.2828565740954,56.3757917092945,55.0110684716913,56.3757917092945,1470413.88664584,0.0,1.0
2011-11-15,96.39,96.98,94.81,95.47,582900,55.7396918951575,56.0808727045583,54.8260212530333,55.2076811415155,1008002.18102535,0.0,1.0
2011-11-16,95.29,96.91,95.15,95.53,738600,55.1035920810204,56.0403936254768,55.0226339228575,55.2423774950139,1277252.37760392,0.0,1.0
2011-11-17,93.77,95.775,93.27,95.01,1226600,54.2246177923946,55.384054271799,53.9354815132414,54.9416757646946,2121145.09391954,0.0,1.0
2011-11-18,95.13,95.21,93.21,94.48,922500,55.0110684716913,55.0573302763559,53.900785159743,54.6351913087922,1595268.50574008,0.0,1.0
2011-11-21,92.5,93.98,92.43,93.56,1257100,53.4902116433454,54.3460550296389,53.449732564264,54.1031805551502,2173888.38868927,0.0,1.0
2011-11-22,92.13,93.18,91.58,92.47,764700,53.276250796772,53.8834369829938,52.9582008897035,53.4728634665962,1322386.80361999,0.0,1.0
2011-11-23,88.82,91.31,88.8,91.28,1014600,51.3621686287777,52.8020672989608,51.3506031776116,52.7847191222116,1754535.96306112,0.0,1.0
2011-11-25,89.15,90.84,88.4,88.64,402300,51.5529985730189,52.5302791965567,51.119294154289,51.2580795682826,695692.704454452,0.0,1.0
2011-11-28,90.29,92.48,89.44,91.96,1519700,52.2122292894882,53.4786461921793,51.7206976149277,53.1779444618599,2627999.51021484,0.0,1.0
2011-11-29,89.96,91.21,89.5,90.7,981100,52.0213993452471,52.7442400431301,51.7553939684261,52.4493210383938,1696604.80323207,0.0,1.0
2011-11-30,95.38,95.55,91.74,92.3,1741200,55.155636611268,55.25394294618,53.0507244990325,53.3745571316841,3011036.88042777,0.0,1.0
2011-12-01,93.57,95.205,93.24,94.94,1071000,54.1089632807333,55.0544389135643,53.9181333364922,54.9011966856131,1852067.82617628,0.0,1.0
2011-12-02,93.73,95.26,93.46,94.43,811200,54.2014868900623,55.0862439042712,54.0453532993196,54.6062776808768,1402798.7120394,0.0,1.0
2011-12-05,95.23,96.44,94.5,94.96,824800,55.068895727522,55.7686055230728,54.6467567599583,54.9127621367792,1426317.03364164,0.0,1.0
2011-12-06,94.91,95.33,94.1,95.17,520200,54.8838485088639,55.1267229833526,54.4154477366357,55.0341993740236,899575.801285623,0.0,1.0
2011-12-07,95.87,96.22,93.86,94.67,508700,55.4389901648381,55.6413855602454,54.2766623226422,54.7450630948704,879688.985224906,0.0,1.0
2011-12-08,93.79,95.44,93.51,95.4,695000,54.2361832435607,55.1903329647663,54.0742669272349,55.1672020624341,1201855.40540851,0.0,1.0
2011-12-09,95.49,96.0,93.7,94.18,849000,55.2192465926817,55.5141655974179,54.1841387133131,54.4617095413002,1468165.8117868,0.0,1.0
2011-12-12,93.35,94.64,92.58,94.62,873700,53.9817433179059,54.7277149181212,53.5364734480099,54.7161494669551,1510879.23410851,0.0,1.0
2011-12-13,92.54,94.47,91.85,93.73,882800,53.5133425456777,54.6294085832091,53.1143344804462,54.2014868900623,1526615.75812177,0.0,1.0
2011-12-14,93.65,94.52,91.9,92.11,1186200,54.1552250853978,54.6583222111244,53.1432481083616,53.2646853456059,2051281.84445407,0.0,1.0
2011-12-15,95.04,96.07,93.56,94.43,1133400,54.9590239414438,55.5546446764994,54.1031805551502,54.6062776808768,1959975.41941008,0.0,1.0
2011-12-16,95.96,97.22,95.3,95.68,1305300,55.4910346950857,56.2196581185518,55.1093748066034,55.3291183787599,2257240.08730896,0.0,1.0
2011-12-19,95.11,96.85,94.92,96.09,754600,54.9995030205252,56.0056972719784,54.889631234447,55.5662101276655,1304920.99125362,0.0,1.0
2011-12-20,98.39,98.5,96.15,96.48,822700,56.8962370117703,56.959846993184,55.6009064811639,55.791736425405,1422685.52810012,0.0,1.0
2011-12-21,97.9,98.6694,97.3,98.37,762200,56.6128834582002,57.0578063645611,56.2659199232163,56.8846715606042,1318063.58273722,0.0,1.0
2011-12-22,100.03,100.53,98.01,98.32,1064600,57.8446040073929,58.1337402865461,56.6764934396139,56.8557579326889,1841000.3807164,0.0,1.0
2011-12-23,101.01,101.1398,99.89,100.24,582400,58.4113111145332,58.4863708926014,57.76364584923,57.9660412446372,1007137.5368488,0.0,1.0
2011-12-27,101.59,102.32,100.31,100.61,663400,58.7467091983509,59.1688481659146,58.0065203237187,58.1800020912106,1147209.89345037,0.0,1.0
2011-12-28,99.07,101.1,98.88,101.1,740000,57.6075122584872,58.7879225732619,57.4970305048876,58.7879225732619,1272608.33050813,0.55,1.0
2011-12-29,100.03,100.21,98.95,99.57,591700,58.1657358556221,58.2704027800849,57.5377343088454,57.8982537153283,1017570.74211035,0.0,1.0
2011-12-30,99.6,100.69,99.6,100.36,544200,57.9156982027388,58.5495145786523,57.9156982027388,58.3576252171372,935883.045219626,0.0,1.0
2012-01-03,101.32,102.86,100.49,101.74,1260400,58.915848814272,59.8113325013425,58.4332179959158,59.1600716380185,2167561.54023303,0.0,1.0
2012-01-04,99.33,101.02,99.21,100.69,1438700,57.7586978160446,58.7414039401674,57.6889198664027,58.5495145786523,2474191.35824601,0.0,1.0
2012-01-05,99.5,99.98,98.65,98.83,1046800,57.8575499113706,58.136661709938,57.3632894347408,57.4679563592035,1800224.86537285,0.0,1.0
2012-01-06,99.22,99.82,98.17,99.42,945600,57.6947346955396,58.0436244437488,57.0841776361733,57.811031278276,1626187.07747093,0.0,1.0
2012-01-09,98.64,99.71,98.28,99.31,567700,57.3574746056039,57.9796613232438,57.1481407566784,57.747068157771,976296.958418196,0.0,1.0
2012-01-10,99.58,100.63,99.0,99.42,875700,57.9040685444651,58.5146256038313,57.5668084545295,57.811031278276,1505977.18246753,0.0,1.0
2012-01-11,99.89,100.0,98.23,98.7,902900,58.0843282477066,58.1482913682116,57.1190666109943,57.3923635804249,1552754.13731863,0.0,1.0
2012-01-12,98.21,99.63,97.82,99.15,994500,57.1074369527206,57.9331426901492,56.8806586163846,57.6540308915818,1710282.41174369,0.0,1.0
2012-01-13,97.49,98.18,96.73,97.62,1324900,56.6887692548695,57.0899924653102,56.2468422404711,56.7643620336482,2278484.8339057,0.0,1.0
2012-01-17,98.7,99.4,98.22,98.56,826700,57.3923635804249,57.7994016200023,57.1132517818574,57.3109559725094,1421709.87409604,0.0,1.0
2012-01-18,99.18,99.65,98.76,98.9,1061300,57.6714753789923,57.9447723484229,57.4272525552458,57.5086601631613,1825161.10968686,0.0,1.0
2012-01-19,99.76,100.08,99.01,99.18,772200,58.0087354689279,58.1948100013062,57.5726232836663,57.6714753789923,1327983.9902951,0.0,1.0
2012-01-20,99.86,99.93,98.12,99.4,1271000,58.0668837602961,58.1075875642539,57.0551034904892,57.7994016200023,2185790.79469707,0.0,1.0
2012-01-23,100.72,101.21,99.51,99.51,959800,58.5669590660627,58.851885693767,57.8633647405074,57.8633647405074,1650607.39948879,0.0,1.0
2012-01-24,101.95,102.04,99.53,99.74,1063900,59.2821830498917,59.3345165121231,57.874994398781,57.9971058106543,1829632.43625351,0.0,1.0
2012-01-25,103.75,103.99,101.65,101.75,1036500,60.3288522945195,60.4684081938033,59.1077381757871,59.1658864671553,1782511.53320497,0.0,1.0
2012-01-26,103.68,104.69,103.43,103.96,912600,60.2881484905618,60.8754462333807,60.1427777621413,60.4509637063928,1569435.62489421,0.0,1.0
2012-01-27,104.24,104.673,103.34,103.82,858100,60.6137789222238,60.8655610238481,60.0904442999099,60.3695560984773,1475709.74109328,0.0,1.0
2012-01-30,102.55,103.48,102.17,102.68,995800,59.631072798101,60.1718519078254,59.4101092909018,59.7066655768797,1712518.07502702,0.0,1.0
2012-01-31,104.05,104.16,102.56,103.13,1490300,60.5032971686242,60.5672602891292,59.6368876272378,59.9683328880366,2562929.99318414,0.0,1.0
2012-02-01,106.14,106.16,104.24,104.24,1323400,61.7185964582198,61.7302261164934,60.6137789222238,60.6137789222238,2275905.22242494,0.0,1.0
2012-02-02,106.21,106.74,105.63,106.11,1316400,61.7593002621776,62.0674862064291,61.4220401722419,61.7011519708093,2263867.03551473,0.0,1.0
2012-02-03,107.57,107.87,106.8,107.34,994900,62.5501170247852,62.7245618988899,62.10237518125,62.4163759546383,1710970.30813856,0.0,1.0
2012-02-06,107.25,107.53,106.61,107.43,605900,62.364042492407,62.5268577082379,61.9918934276504,62.4687094168697,1041991.06412821,0.0,1.0
2012-02-07,106.3,107.33,106.01,106.85,734200,61.8116337244089,62.4105611255015,61.6430036794411,62.1314493269341,1262633.83278253,0.0,1.0
2012-02-08,106.0,107.07,105.34,106.83,794400,61.6371888503043,62.2593755679442,61.2534101272741,62.1198196686605,1366162.24021035,0.0,1.0
2012-02-09,104.74,106.45,104.64,105.99,808800,60.9045203790648,61.8988561614613,60.8463720876966,61.6313740211675,1390926.51042564,0.0,1.0
2012-02-10,103.78,104.67,103.4,104.03,867100,60.34629678193,60.8638165751071,60.1253332747308,60.4916675103505,1491187.40997784,0.0,1.0
2012-02-13,104.47,105.14,104.06,105.0,967400,60.7475199923707,61.1371135445377,60.509111997761,61.0557059366222,1663677.4309913,0.0,1.0
2012-02-14,103.13,104.27,102.39,104.21,930100,59.9683328880366,60.6312234096342,59.5380355319119,60.5963344348133,1599531.09216974,0.0,1.0
2012-02-15,102.78,103.79,102.19,103.43,757200,59.7648138682479,60.3521116110668,59.4217389491754,60.1427777621413,1302187.87548751,0.0,1.0
2012-02-16,104.8,105.02,102.62,102.8,806800,60.9394093538858,61.0673355948958,59.6717766020588,59.7764435265215,1387487.02845129,0.0,1.0
2012-02-17,104.84,105.46,104.0,105.33,854700,60.9626686704331,61.323188076916,60.4742230229401,61.2475952981373,1469862.62173689,0.0,1.0
2012-02-21,103.34,104.91,102.63,104.79,627000,60.0904442999099,61.0033724743908,59.6775914311956,60.933594524749,1078277.59895756,0.0,1.0
2012-02-22,101.76,103.86,101.57,103.08,973100,59.1717012962921,60.3928154150246,59.0612195426925,59.9392587423525,1673479.95461819,0.0,1.0
2012-02-23,103.13,103.18,101.6,101.6,612700,59.9683328880366,59.9974070337207,59.078664030103,59.078664030103,1053685.30284099,0.0,1.0
2012-02-24,102.62,103.57,102.19,103.17,571100,59.6717766020588,60.2241853700568,59.4217389491754,59.9915922045839,982144.077774583,0.0,1.0
2012-02-27,102.42,102.875,100.98,102.17,1332500,59.5554800193223,59.8200547450477,58.7181446236201,59.4101092909018,2291554.86540822,0.0,1.0
2012-02-28,101.81,102.93,101.63,102.66,922200,59.2007754419762,59.8520363053002,59.0961085175135,59.695035918606,1585945.13837108,0.0,1.0
2012-02-29,101.55,102.31,101.02,101.82,1461700,59.0495898844189,59.4915168988173,58.7414039401674,59.2065902711131,2513745.40095099,0.0,1.0
2012-03-01,102.47,102.58,101.42,101.53,693600,59.5845541650064,59.6485172855115,58.9739971056402,59.0379602261453,1192812.3487033,0.0,1.0
2012-03-02,102.46,102.965,102.145,102.37,513500,59.5787393358696,59.8723882072791,59.3955722180597,59.5264058736382,883086.996913411,0.0,1.0
2012-03-05,103.02,103.17,101.6,102.38,526200,59.9043697675316,59.9915922045839,59.078664030103,59.532220702775,904927.70745051,0.0,1.0
2012-03-06,102.55,103.38,101.75,102.13,1126300,59.631072798101,60.1137036164572,59.1658864671553,59.3868499743545,1936944.27385312,0.0,1.0
2012-03-07,103.06,103.13,101.26,102.72,1002200,59.9276290840789,59.9683328880366,58.8809598394511,59.729924893427,1723524.41734493,0.0,1.0
2012-03-08,101.91,103.4,101.62,103.4,1152900,59.2589237333445,60.1253332747308,59.0902936883766,60.1253332747308,1982689.38411192,0.0,1.0
2012-03-09,102.31,102.73,101.67,101.88,662400,59.4915168988173,59.7357397225638,59.1193678340607,59.241479245934,1139156.42990349,0.0,1.0
2012-03-12,103.77,104.84,102.38,102.53,1193300,60.3404819527932,60.9626686704331,59.532220702775,59.6194431398274,2052166.91999372,0.0,1.0
2012-03-13,105.71,105.96,104.03,104.13,1172300,61.4685588053365,61.613929533757,60.4916675103505,60.5498158017188,2016052.35926308,0.0,1.0
2012-03-14,105.08,106.28,104.87,105.58,858400,61.1022245697168,61.8000040661353,60.9801131578435,61.3929660265578,1476225.66338943,0.0,1.0
2012-03-15,104.74,105.44,104.335,105.33,928300,60.9045203790648,61.3115584186423,60.6690197990236,61.2475952981373,1596435.55839283,0.0,1.0
2012-03-16,105.94,106.36,104.7,104.76,1694400,61.6022998754834,61.8465226992299,60.8812610625176,60.9161500373385,2913929.12866618,0.0,1.0
2012-03-19,105.17,106.0,104.71,105.61,1317300,61.1545580319482,61.6371888503043,60.8870758916544,61.4104105139683,2265414.80240318,0.0,1.0
2012-03-20,105.08,105.84,104.1,104.29,955200,61.1022245697168,61.5441515841152,60.5323713143083,60.6428530679079,1642696.59094779,0.0,1.0
2012-03-21,104.35,105.32,104.27,105.05,822200,60.6777420427288,61.2417804690005,60.6312234096342,61.0847800823063,1413971.03965376,0.0,1.0
2012-03-22,103.38,103.91,102.42,103.91,786100,60.1137036164572,60.4218895607087,59.5554800193223,60.4218895607087,1351888.39001681,0.0,1.0
2012-03-23,104.01,104.58,102.68,103.47,821600,60.4800378520769,60.8114831128757,59.7066655768797,60.1660370786886,1412939.19506146,0.0,1.0
2012-03-26,104.48,105.24,103.99,105.19,851800,60.7533348215075,61.1952618359059,60.4684081938033,61.1661876902218,1464875.37287409,0.0,1.0
2012-03-27,104.14,104.94,104.08,104.66,844500,60.5556306308556,61.0208169618013,60.5207416560346,60.8580017459703,1452321.26366772,0.0,1.0
2012-03-28,104.33,104.33,102.98,103.77,921800,60.9859279869803,60.9859279869803,60.1967877321886,60.658580918326,1576944.01273243,0.55,1.0
2012-03-29,103.86,104.14,102.82,103.69,928700,60.7111902686454,60.8748638029726,60.1032599982873,60.6118170513754,1588747.998074,0.0,1.0
2012-03-30,104.99,105.31,104.32,104.61,1209100,61.371729889323,61.5587853571255,60.9800825036115,61.1496015213075,2068434.59079495,0.0,1.0
2012-04-02,105.21,105.595,104.66,104.99,1116600,61.5003305234372,61.7253816331371,61.1788289381517,61.371729889323,1910192.75831746,0.0,1.0
2012-04-03,104.85,105.13,104.37,104.72,732100,61.2898931221594,61.4535666564866,61.0093099204557,61.2139018383646,1252419.95196508,0.0,1.0
2012-04-04,103.61,104.35,103.25,104.24,614300,60.5650531844247,60.997618953718,60.3546157831469,60.9333186366609,1050896.83990186,0.0,1.0
2012-04-05,102.76,103.49,102.14,103.04,744900,60.0681870980744,60.4949073839988,59.7057671292071,60.2318606324016,1274317.20013494,0.0,1.0
2012-04-09,101.39,101.83,100.78,101.03,807000,59.267355876545,59.5245571447734,58.9107813910465,59.0569184752672,1380553.06820902,0.0,1.0
2012-04-10,99.03,101.61,98.92,101.35,1153500,57.8878218015016,59.3959565106592,57.8235214844445,59.2439739430697,1973318.41905713,0.0,1.0
2012-04-11,100.45,100.47,99.37,100.02,866400,58.7178804398752,58.7295714066128,58.0865682360418,58.4665246550156,1482169.98549727,0.0,1.0
2012-04-12,102.01,102.01,99.51,100.27,831100,59.6297758454123,59.6297758454123,58.1684050032054,58.6126617392363,1421781.48077883,0.0,1.0
2012-04-13,100.3,101.75,100.19,101.53,1062000,58.6301981893427,59.4777932778228,58.5658978722856,59.3491926437086,1816787.30909291,0.0,1.0
2012-04-16,101.9,102.53,100.87,100.97,891600,59.5654755283552,59.9337409805913,58.9633907413659,59.0218455750542,1525280.19283167,0.0,1.0
2012-04-17,103.64,103.7925,101.49,102.2,1106800,60.5825896345312,60.6717332559058,59.3258107102332,59.74084002942,1893427.67768741,0.0,1.0
2012-04-18,103.08,103.5,102.48,102.81,763000,60.2552425658769,60.5007528673676,59.9045135637472,60.0974145149185,1305281.27762513,0.0,1.0
2012-04-19,103.34,103.57,102.5,103.25,748300,60.4072251334664,60.5416712509494,59.9162045304849,60.3546157831469,1280133.65668006,0.0,1.0
2012-04-20,105.02,105.17,103.5,103.61,1072700,61.3892663394295,61.4769485899619,60.5007528673676,60.5650531844247,1835092.0399849,0.0,1.0
2012-04-23,104.46,104.51,103.47,103.93,1237100,61.0619192707751,61.0911466876192,60.4832164172612,60.7521086522272,2116334.82116651,0.0,1.0
2012-04-24,106.16,106.19,104.49,104.68,1338200,62.0556514434758,62.0731878935823,61.0794557208816,61.1905199048893,2289288.86725813,0.0,1.0
2012-04-25,106.78,106.95,105.9,106.95,1071900,62.4180714123432,62.5174446296132,61.9036688758863,62.5174446296132,1833723.46197428,0.0,1.0
2012-04-26,107.46,107.65,106.19,106.48,782300,62.8155642814234,62.9266284654312,62.0731878935823,62.2427069112783,1338298.22213125,0.0,1.0
2012-04-27,107.8,108.18,106.44,107.55,885800,63.0143107159636,63.236439083979,62.219324977803,62.8681736317429,1515358.00225471,0.0,1.0
2012-04-30,108.25,108.3,107.14,107.76,1060600,63.2773574675608,63.306584884405,62.628508813621,62.9909287824883,1814392.29757433,0.0,1.0
2012-05-01,109.75,110.17,107.81,108.35,875000,64.154179972885,64.3996902743758,63.0201561993324,63.3358123012491,1496882.19911139,0.0,1.0
2012-05-02,109.41,109.74,106.7,106.7,1021700,63.9554335383449,64.1483344895162,62.3713075453925,62.3713075453925,1747845.19180812,0.0,1.0
2012-05-03,107.9,109.72,107.85,109.61,1491400,63.0727655496519,64.1366435227785,63.0435381328077,64.0723432057214,2551371.55629112,0.0,1.0
2012-05-04,107.95,108.24,107.39,107.75,1382300,63.101992966496,63.271511984192,62.7746458978416,62.9850832991194,2364731.73009334,0.0,1.0
2012-05-07,108.43,108.86,107.33,107.41,881400,63.3825761681997,63.6339319530593,62.7395729976287,62.7863368645793,1507830.82319632,0.0,1.0
2012-05-08,108.34,108.61,107.57,108.06,1091300,63.3299668178803,63.4877948688386,62.8798645984805,63.1662932835531,1866911.47873173,0.0,1.0
2012-05-09,107.82,108.82,107.0,107.46,885700,63.0260016827012,63.610550019584,62.5466720464574,62.8155642814234,1515186.93000338,0.0,1.0
2012-05-10,108.2,108.97,107.11,108.97,817200,63.2481300507167,63.6982322701164,62.6109723635145,63.6982322701164,1398002.43784437,0.0,1.0
2012-05-11,108.31,108.51,107.37,107.91,1013800,63.3124303677738,63.4293400351504,62.762954931104,63.0786110330207,1734330.48395329,0.0,1.0
2012-05-14,107.52,108.48,107.26,107.58,1131800,62.8506371816364,63.4118035850439,62.6986546140469,62.8857100818494,1936195.74051917,0.0,1.0
2012-05-15,106.5,107.67,106.36,107.39,865400,62.254397878016,62.9383194321688,62.1725611108524,62.7746458978416,1480459.262984,0.0,1.0
2012-05-16,104.89,107.32,104.8,107.15,1023000,61.3132750556347,62.7337275142598,61.2606657053152,62.6343542969898,1750069.13107537,0.0,1.0
2012-05-17,101.71,105.1399,101.66,104.72,1442900,59.4544113443475,61.4593536850217,59.4251839275033,61.2139018383646,2468401.51439751,0.0,1.0
2012-05-18,100.87,102.98,100.47,102.52,1077900,58.9633907413659,60.1967877321886,58.7295714066128,59.9278954972225,1843987.79705391,0.0,1.0
2012-05-21,103.5,103.69,101.17,101.45,900300,60.5007528673676,60.6118170513754,59.1387552424308,59.3024287767579,1540163.47869713,0.0,1.0
2012-05-22,103.28,103.7,102.72,103.57,638600,60.3721522332534,60.6176625347442,60.0448051645991,60.5416712509494,1092467.39697432,0.0,1.0
2012-05-23,103.6,103.84,102.1,102.74,867000,60.5592077010559,60.6994993019078,59.6823851957317,60.0564961313367,1483196.41900523,0.0,1.0
2012-05-24,104.05,104.5,102.95,103.36,711200,60.8222544526532,61.0853012042504,60.1792512820821,60.418916100204,1216665.85143774,0.0,1.0
2012-05-25,103.85,104.47,103.53,103.88,857600,60.7053447852766,61.0677647541439,60.5182893174741,60.7228812353831,1467115.62738049,0.0,1.0
2012-05-29,105.33,105.6,104.1,104.1,718900,61.5704763238631,61.7283043748215,60.8514818694973,60.8514818694973,1229838.41478992,0.0,1.0
2012-05-30,102.67,104.6,102.63,104.03,895400,60.0155777477549,61.1437560379387,59.9921958142796,60.8105634859155,1531780.9383821,0.0,1.0
2012-05-31,102.93,103.96,101.7522,102.98,1224000,60.1675603153445,60.7696451023337,59.4790792841639,60.1967877321886,2093924.35624267,0.0,1.0
2012-06-01,101.31,102.16,100.8,101.2,1193300,59.2205920095943,59.7174580959447,58.9224723577841,59.1562916925372,2041405.17508528,0.0,1.0
2012-06-04,100.27,101.56,99.33,101.56,1006800,58.6126617392363,59.366729093815,58.0631863025664,59.366729093815,1722355.4263604,0.0,1.0
2012-06-05,101.59,101.83,99.85,100.34,889800,59.3842655439215,59.5245571447734,58.3671514377455,58.6535801228181,1522200.89230779,0.0,1.0
2012-06-06,104.13,104.13,101.76,102.57,970000,60.8690183196038,60.8690183196038,59.4836387611916,59.9571229140666,1659400.83787205,0.0,1.0
2012-06-07,103.85,105.38,103.24,105.02,606900,60.7053447852766,61.5997037407073,60.3487702997781,61.3892663394295,1038237.49330366,0.0,1.0
2012-06-08,105.2,105.2,103.51,103.51,570600,61.4944850400684,61.4944850400684,60.5065983507365,60.5065983507365,976138.266071953,0.0,1.0
2012-06-11,101.89,105.85,101.83,105.71,1188800,59.5596300449864,61.8744414590422,59.5245571447734,61.7926046918786,2033706.92377556,0.0,1.0
2012-06-12,102.06,102.41,100.97,102.21,1214800,59.6590032622564,59.8635951801654,59.0218455750542,59.7466855127888,2078185.70912059,0.0,1.0
2012-06-13,101.5,102.73,101.01,101.84,996400,59.3316561936021,60.0506506479679,59.0452275085295,59.5304026281422,1704563.91222239,0.0,1.0
2012-06-14,103.21,103.66,101.46,101.75,655800,60.3312338496716,60.5942806012689,59.3082742601268,59.4777932778228,1121891.82420257,0.0,1.0
2012-06-15,104.03,104.11,102.88,103.72,1084900,60.8105634859155,60.8573273528661,60.1383328985003,60.6293535014818,1855962.8546468,0.0,1.0
2012-06-18,104.94,105.38,103.2,103.96,696300,61.3425024724788,61.5997037407073,60.3253883663028,60.7696451023337,1191176.08599001,0.0,1.0
2012-06-19,105.31,105.98,104.7,105.33,568900,61.5587853571255,61.9504327428369,61.202210871627,61.5704763238631,973230.037799394,0.0,1.0
2012-06-20,105.54,106.26,104.84,105.59,898600,61.6932314746085,62.1141062771641,61.2840476387906,61.7224588914526,1537255.25042457,0.0,1.0
2012-06-21,103.64,105.96,103.48,105.78,937200,60.5825896345312,61.9387417760993,60.48906190063,61.8335230754604,1603289.13943679,0.0,1.0
2012-06-22,103.31,104.21,103.11,104.06,1901400,60.3896886833599,60.9157821865544,60.2727790159834,60.828099936022,3252767.78673188,0.0,1.0
2012-06-25,104.09,104.46,102.5,102.61,933600,60.8456363861285,61.0619192707751,59.9162045304849,59.980504847542,1597130.53838902,0.0,1.0
2012-06-26,104.1,104.8,103.36,104.37,655000,60.8514818694973,61.2606657053152,60.418916100204,61.0093099204557,1120523.24619195,0.0,1.0
2012-06-27,103.85,104.39,103.13,104.14,499700,61.0268463705621,61.3441742188058,60.6037425729039,61.1972631779523,850344.530092454,0.55,1.0
2012-06-28,104.86,105.05,102.63,103.33,416300,61.6203669756105,61.7320193666591,60.3099204911968,60.7212714055868,708421.908900316,0.0,1.0
2012-06-29,108.37,108.37,105.99,106.83,984200,63.6829979891942,63.6829979891942,62.2844048802685,62.7780259775364,1674823.06687411,0.0,1.0
2012-07-02,109.57,109.57,108.04,109.23,900000,64.3881709852912,64.3881709852912,63.4890754152675,64.1883719697304,1531539.07761298,0.0,1.0
2012-07-03,110.25,110.31,109.14,109.4,457100,64.7877690164129,64.8230276662177,64.1354839950231,64.2882714775108,777851.680418772,0.0,1.0
2012-07-05,109.37,110.44,108.93,110.0,513900,64.2706421526084,64.8994214074616,64.0120787207062,64.6408579755593,874508.813317014,0.0,1.0
2012-07-06,110.18,110.41,108.22,108.34,609100,64.7466339249739,64.8817920825591,63.5948513646821,63.6653686642918,1036511.61352674,0.0,1.0
2012-07-09,109.63,110.06,109.08,109.89,629100,64.4234296350961,64.6761166253642,64.1002253452183,64.5762171175838,1070545.81525148,0.0,1.0
2012-07-10,108.45,110.2,107.92,109.97,545100,63.7300095222674,64.7583868082422,63.4185581156578,64.6232286506569,927602.168007596,0.0,1.0
2012-07-11,108.95,109.24,108.2,108.68,719200,64.0238316039744,64.1942484113645,63.5830984814138,63.8651676798526,1223869.8940214,0.0,1.0
2012-07-12,108.9,109.73,107.88,108.26,765600,63.9944493958037,64.4821940514375,63.3950523491213,63.6183571312187,1302829.24202278,0.0,1.0
2012-07-13,110.59,110.62,109.076,109.16,587400,64.9875680319737,65.0051973568761,64.0978747685646,64.1472368782914,999584.504655407,0.0,1.0
2012-07-16,110.5,110.85,110.11,110.85,594600,64.9346800572664,65.1403555144614,64.7054988335349,65.1403555144614,1011836.81727631,0.0,1.0
2012-07-17,111.95,112.09,109.76,110.69,838100,65.786764094217,65.869034277095,64.4998233763399,65.0463324483151,1426203.22327493,0.0,1.0
2012-07-18,111.02,111.86,110.44,111.18,702300,65.2402550222418,65.7338761195097,64.8994214074616,65.334278088388,1195110.993564,0.0,1.0
2012-07-19,110.35,111.25,109.18,111.01,779100,64.8465334327543,65.375413179827,64.1589897615597,65.2343785806076,1325802.32818697,0.0,1.0
2012-07-20,109.93,110.44,108.96,109.45,700100,64.5997228841203,64.8994214074616,64.0297080456086,64.3176536856815,1191367.23137428,0.0,1.0
2012-07-23,109.07,109.35,108.21,108.72,656100,64.0943489035841,64.2588892693401,63.5889749230479,63.8886734463892,1116491.98757987,0.0,1.0
2012-07-24,108.54,109.41,107.52,109.03,589100,63.7828974969746,64.2941479191449,63.1835004502922,64.0708431370476,1002477.41180201,0.0,1.0
2012-07-25,108.72,109.39,107.71,109.0,570200,63.8886734463892,64.2823950358767,63.2951528413409,64.0532138121451,970315.091172137,0.0,1.0
2012-07-26,110.11,111.089,109.075,110.09,861800,64.7054988335349,65.2808024695174,64.0972871244012,64.6937459502666,1466533.75231874,0.0,1.0
2012-07-27,110.79,111.67,110.11,110.58,809000,65.1050968646565,65.622223728461,64.7054988335349,64.9816915903395,1376683.45976545,0.0,1.0
2012-07-30,110.42,111.38,109.94,110.67,790500,64.8876685241933,65.4518069210709,64.6055993257545,65.0345795650468,1345201.82317007,0.0,1.0
2012-07-31,110.9,111.31,110.22,110.23,669400,65.1697377226321,65.4106718296319,64.7701396915104,64.7760161331446,1139124.73172681,0.0,1.0
2012-08-01,111.2,112.0,110.61,111.21,797500,65.3460309716563,65.8161463023877,64.999320915242,65.3519074132905,1357113.79377373,0.0,1.0
2012-08-02,111.81,111.9,110.19,110.55,788200,65.704493911339,65.7573818860463,64.752510366608,64.9640622654371,1341287.88997173,0.0,1.0
2012-08-03,113.0,113.3,112.16,112.58,959000,66.4037904658018,66.5800837148261,65.9101693685339,66.1569799171679,1631939.97270095,0.0,1.0
2012-08-06,113.17,113.83,112.57,113.39,1434800,66.5036899735823,66.8915351214356,66.1511034755337,66.6329716895334,2441613.63173234,0.0,1.0
2012-08-07,112.53,113.01,111.34,112.72,764700,66.1275977089972,66.409666907436,65.4283011545343,66.2392501000459,1301297.70294516,0.0,1.0
2012-08-08,110.79,112.3299,110.57,112.27,687100,65.1050968646565,66.010010111898,64.9758151487054,65.9748102265095,1169245.0002532,0.0,1.0
2012-08-09,110.52,111.89,110.06,110.67,1279100,64.9464329405347,65.7515054444121,64.6761166253642,65.0345795650468,2176657.3713053,0.0,1.0
2012-08-10,110.7,110.92,109.84,110.25,595000,65.0522088899492,65.1814906059004,64.5468349094131,64.7877690164129,1012517.50131081,0.0,1.0
2012-08-13,111.0,111.45,110.28,110.28,420700,65.2285021389735,65.4929420125099,64.8053983413153,64.8053983413153,715909.433279758,0.0,1.0
2012-08-14,110.56,111.49,110.28,111.16,503900,64.9699387070713,65.5164477790464,64.8053983413153,65.3225252051198,857491.712454647,0.0,1.0
2012-08-15,111.34,111.55,110.332,110.57,281100,65.4283011545343,65.5517064288513,64.8359558378128,64.9758151487054,478350.705241122,0.0,1.0
2012-08-16,111.99,112.16,110.72,111.09,495800,65.8102698607535,65.9101693685339,65.0639617732175,65.2813901136808,843707.860756131,0.0,1.0
2012-08-17,111.76,112.21,111.39,112.14,450000,65.6751117031683,65.9395515767046,65.457683362705,65.8984164852657,765769.538806492,0.0,1.0
2012-08-20,111.34,111.77,110.57,111.51,633700,65.4283011545343,65.6809881448024,64.9758151487054,65.5282006623147,1078373.68164816,0.0,1.0
2012-08-21,111.35,111.61,110.79,111.34,656800,65.4341775961685,65.5869650786561,65.1050968646565,65.4283011545343,1117683.18464023,0.0,1.0
2012-08-22,111.62,111.84,110.19,111.27,652700,65.5928415202903,65.7221232362414,64.752510366608,65.3871660630953,1110706.17328666,0.0,1.0
2012-08-23,111.58,111.93,111.18,111.57,693300,65.5693357537537,65.7750112109487,65.334278088388,65.5634593121196,1179795.60278787,0.0,1.0
2012-08-24,111.84,112.2,111.17,111.35,498100,65.7221232362414,65.9336751350705,65.3284016467539,65.4341775961685,847621.793954475,0.0,1.0
2012-08-27,111.43,112.274,111.06,111.95,412300,65.4811891292416,65.9771608031632,65.2637607887783,65.786764094217,701615.06855537,0.0,1.0
2012-08-28,111.85,111.98,110.29,111.12,584000,65.7279996778755,65.8043934191194,64.8112747829494,65.2990194385832,993798.690362203,0.0,1.0
2012-08-29,111.85,112.32,111.29,112.32,538400,65.7279996778755,66.0041924346802,65.3989189463636,66.0041924346802,916200.710429812,0.0,1.0
2012-08-30,111.4,111.59,110.95,111.29,547900,65.4635598043392,65.5752121953879,65.1991199308028,65.3989189463636,932366.956249059,0.0,1.0
2012-08-31,112.13,112.26,111.14,111.84,797000,65.8925400436315,65.9689337848754,65.3107723218515,65.7221232362414,1356262.93873061,0.0,1.0
2012-09-04,112.76,112.82,111.07,112.1,489500,66.2627558665825,66.2980145163873,65.2696372304125,65.8749107187291,832987.087212839,0.0,1.0
2012-09-05,112.38,112.75,111.672,112.75,473900,66.0394510844851,66.2568794249483,65.6233990167878,66.2568794249483,806440.409867547,0.0,1.0
2012-09-06,112.95,113.31,112.57,112.87,747800,66.3744082576311,66.5859601564602,66.1511034755337,66.327396724558,1272538.80248777,0.0,1.0
2012-09-07,114.37,114.51,113.25,113.59,1020600,67.2088629696793,67.2911331525573,66.5507015066554,66.7505005222162,1736765.31401312,0.0,1.0
2012-09-10,113.21,114.16,113.05,114.16,736800,66.5271957401188,67.0854576953623,66.4331726739725,67.0854576953623,1253819.99153916,0.0,1.0
2012-09-11,112.68,113.43,112.29,112.83,810900,66.2157443335093,66.65647745607,65.9865631097778,66.3038909580214,1379916.7089293,0.0,1.0
2012-09-12,112.76,113.28,112.43,112.9,746300,66.2627558665825,66.5683308315578,66.0688332926558,66.3450260494604,1269986.23735841,0.0,1.0
2012-09-13,114.83,114.83,112.44,112.77,1006000,67.4791792848498,67.4791792848498,66.0747097342899,66.2686323082166,1711920.34675407,0.0,1.0
2012-09-14,116.07,116.94,115.17,116.93,1044500,68.2078580474834,68.7191084696537,67.6789783004106,68.7132320280196,1777436.18507418,0.0,1.0
2012-09-17,115.87,117.0,115.51,116.24,517700,68.0903292148005,68.7543671194585,67.8787773159714,68.3077575552638,880975.311644713,0.0,1.0
2012-09-18,114.95,115.68,114.64,115.58,452500,67.5496965844595,67.9786768237518,67.3675268938011,67.9199124074104,770023.814022083,0.0,1.0
2012-09-19,113.66,115.36,113.66,115.05,630300,66.7916356136552,67.7906306914593,66.7916356136552,67.6084610008009,1072587.86735496,0.0,1.0
2012-09-20,112.54,113.75,112.18,113.6,912200,66.1334741506313,66.8445235883625,65.9219222518022,66.7563769638503,1552299.94066507,0.0,1.0
2012-09-21,113.54,113.99,112.63,112.97,1668400,66.7211183140455,66.9855581875819,66.1863621253386,66.3861611408994,2839133.10787722,0.0,1.0
2012-09-24,112.57,114.44,112.49,113.1,996500,66.1511034755337,67.2499980611183,66.1040919424606,66.4625548821433,1695754.10093482,0.0,1.0
2012-09-25,110.82,112.91,110.8,112.82,749200,65.1227261895589,66.3509024910946,65.1109733062907,66.2980145163873,1274921.1966085,0.0,1.0
2012-09-26,110.4,111.18,110.22,110.57,820700,65.1991199308028,65.6597658868356,65.0928170178721,65.2995171263484,1389670.29150334,0.55,1.0
2012-09-27,111.39,112.228,110.56,110.7,828100,65.7837859519214,66.2786850687875,65.2936114089634,65.3762914523539,1402200.52198601,0.0,1.0
2012-09-28,110.61,111.19,110.32,110.79,909700,65.3231399958886,65.6656716042207,65.1518741917225,65.4294429088192,1540371.71217325,0.0,1.0
2012-10-01,109.44,111.06,108.62,110.67,1086400,64.6321710618393,65.5888972782152,64.1479022362663,65.3585743001988,1839573.29680666,0.0,1.0
2012-10-02,109.78,110.37,109.01,109.78,697000,64.8329654529305,65.1814027786477,64.3782252142827,64.8329654529305,1180212.24951606,0.0,1.0
2012-10-03,110.49,111.56,109.9,110.03,604600,65.2522713872681,65.884183147467,64.903834061551,64.9806083875564,1023753.69592168,0.0,1.0
2012-10-04,109.88,111.17,109.66,110.85,509400,64.8920226267809,65.6538601694506,64.7620968443101,65.4648772131294,862553.974036556,0.0,1.0
2012-10-05,110.15,110.86,109.72,110.3,329100,65.0514769961769,65.4707829305145,64.7975311486203,65.1400627569524,557256.601600767,0.0,1.0
2012-10-08,110.02,110.26,109.78,110.11,356000,64.9747026701714,65.1164398874123,64.8329654529305,65.0278541266367,602805.682679651,0.0,1.0
2012-10-09,109.58,110.94,109.5,110.06,421000,64.7148511052298,65.5180286695948,64.6676053661495,64.9983255397115,712868.518000374,0.0,1.0
2012-10-10,109.5,109.89,108.86,109.77,463800,64.6676053661495,64.8979283441659,64.2896394535072,64.8270597355455,785340.661873096,0.0,1.0
2012-10-11,109.45,110.55,109.4475,110.14,363200,64.6380767792243,65.2877056915783,64.6366003498781,65.0455712787918,614997.258284408,0.0,1.0
2012-10-12,108.98,110.26,108.67,109.43,468700,64.3605080621276,65.1164398874123,64.1774308231915,64.6262653444543,793637.706381889,0.0,1.0
2012-10-15,109.87,109.92,108.47,108.97,425900,64.8861169093959,64.915645496321,64.0593164754907,64.3546023447426,721165.562509166,0.0,1.0
2012-10-16,110.28,110.99,109.87,110.26,459900,65.1282513221824,65.5475572565199,64.8861169093959,65.1164398874123,778736.891753852,0.0,1.0
2012-10-17,110.13,110.44,109.18,109.94,632100,65.0396655614068,65.2227428003429,64.4786224098283,64.9274569310911,1070318.74163429,0.0,1.0
2012-10-18,111.46,111.46,109.932,110.0,676300,65.8251259736167,65.8251259736167,64.9227323571831,64.9628912354013,1145161.46965238,0.0,1.0
2012-10-19,109.53,111.31,109.27,110.9,950500,64.6853225183046,65.7365402128411,64.5317738662937,65.4944058000546,1609457.30726688,0.0,1.0
2012-10-22,109.29,109.51,108.24,109.37,791100,64.5435853010637,64.6735110835345,63.9234849756349,64.590831040144,1339549.36957267,0.0,1.0
2012-10-23,107.69,108.29,107.32,108.04,852400,63.5986705194579,63.9530135625601,63.3801589762115,63.8053706279342,1443347.08965206,0.0,1.0
2012-10-24,107.71,108.71,106.86,106.86,1314900,63.610481954228,64.2010536927316,63.1084959764999,63.1084959764999,2226486.49481874,0.0,1.0
2012-10-25,107.35,109.7,106.78,108.82,1107300,63.3978761283667,64.7857197138502,63.0612502374196,64.266016583967,1874962.73154825,0.0,1.0
2012-10-26,106.53,107.25,105.75,107.25,1078100,62.9136073027937,63.3388189545163,62.4529613467608,63.3388189545163,1825519.1193734,0.0,1.0
2012-10-31,106.3,107.84,105.41,107.84,1048800,62.7777758029378,63.6872562802334,62.2521669556696,63.6872562802334,1775906.1797596,0.0,1.0
2012-11-01,107.16,107.29,105.87,106.45,789900,63.285667498051,63.3624418240564,62.5238299553813,62.8663615637134,1337517.44030521,0.0,1.0
2012-11-02,107.22,108.0,107.13,107.52,638600,63.3211018023612,63.781747758394,63.2679503458958,63.4982733239123,1081325.02516636,0.0,1.0
2012-11-05,106.39,107.72,105.78,107.72,814700,62.8309272594032,63.616387671613,62.4706784989159,63.616387671613,1379510.64516604,0.0,1.0
2012-11-06,107.05,107.19,105.88,106.64,815100,63.2207046068156,63.3033846502061,62.5297356727663,62.9785701940291,1380187.95492186,0.0,1.0
2012-11-07,106.08,106.995,105.89,106.23,758300,62.647850020467,63.1882231611979,62.5356413901513,62.7364357812426,1284009.96959545,0.0,1.0
2012-11-08,103.69,105.79,103.46,105.52,1102400,61.2363835654433,62.476584216301,61.1005520655875,62.317129846905,1866665.68703946,0.0,1.0
2012-11-09,103.1,104.1,103.02,103.37,739800,60.8879462397261,61.4785179782298,60.8407005006459,61.0474006091221,1252684.39338878,0.0,1.0
2012-11-12,102.48,103.22,102.4,103.18,625200,60.5217917618539,60.9588148483466,60.4745460227736,60.9351919788064,1058635.1483464,0.0,1.0
2012-11-13,101.61,103.02,101.5,102.09,2058700,60.0079943493557,60.8407005006459,59.9430314581203,60.2914687838375,3485943.98576572,0.0,1.0
2012-11-14,100.06,101.99,99.85,101.75,1582500,59.0926081546751,60.2324116099871,58.9685880895893,60.0906743927462,2679606.72146221,0.0,1.0
2012-11-15,100.03,100.82,99.23,100.2,961500,59.0748910025199,59.5414426759378,58.602433611717,59.1752881980656,1628083.32555192,0.0,1.0
2012-11-16,100.85,101.14,99.32,100.27,708300,59.5591598280929,59.730425632259,58.6555850681824,59.2166282197608,1199346.25011797,0.0,1.0
2012-11-19,101.88,102.23,101.21,101.31,767400,60.1674487187517,60.374148827228,59.7717656539542,59.8308228278046,1299418.76654035,0.0,1.0
2012-11-20,102.25,102.26,100.96,101.66,472100,60.3859602619981,60.3918659793831,59.6241227193283,60.0375229362809,799394.839306357,0.0,1.0
2012-11-21,101.67,102.73,101.22,102.27,595200,60.0434286536659,60.6694346964798,59.7776713713393,60.3977716967681,1007836.91665991,0.0,1.0
2012-11-23,103.06,103.06,101.67,102.35,304300,60.864323370186,60.864323370186,60.0434286536659,60.4450174358484,515263.396739938,0.0,1.0
2012-11-26,102.61,103.49,101.98,102.3,978500,60.5985660878594,61.1182692177426,60.2265058926021,60.4154888489232,1656868.99017426,0.0,1.0
2012-11-27,101.64,103.1,101.13,102.11,1464600,60.0257115015108,60.8879462397261,59.724519914874,60.3032802186075,2479969.67093432,0.0,1.0
2012-11-28,101.45,101.83,100.68,101.55,1214000,59.9135028711951,60.1379201318265,59.4587626325473,59.9725600450455,2055635.10891319,0.0,1.0
2012-11-29,102.19,102.51,101.15,101.92,594300,60.3505259576878,60.539508914009,59.736331349644,60.1910715882918,1006312.96970932,0.0,1.0
2012-11-30,102.63,103.005,102.13,102.19,940900,60.6103775226294,60.8318419245683,60.3150916533776,60.3505259576878,1593201.8731272,0.0,1.0
2012-12-03,102.59,103.608,102.21,102.97,632100,60.5867546530893,61.187956682886,60.3623373924579,60.8111719137207,1070318.74163429,0.0,1.0
2012-12-04,102.53,103.57,102.14,102.42,627100,60.5513203487791,61.1655149568229,60.3209973707626,60.4863574575437,1061852.36968654,0.0,1.0
2012-12-05,102.56,102.86,101.96,102.72,725000,60.5690375009342,60.7462090224853,60.214694457832,60.6635289790948,1227623.93242345,0.0,1.0
2012-12-06,104.23,104.43,102.89,102.89,897600,61.5552923042353,61.673406651936,60.7639261746404,60.7639261746404,1519883.0920597,0.0,1.0
2012-12-07,105.4,105.44,104.01,104.25,1010800,62.2462612382845,62.2698841078247,61.4253665217645,61.5671037390053,1711561.75295672,0.0,1.0
2012-12-10,104.99,105.35,104.48,105.04,675400,62.004126825498,62.2167326513594,61.7029352388612,62.0336554124232,1143637.52270179,0.0,1.0
2012-12-11,104.88,105.42,104.7401,105.22,1101400,61.9391639342626,62.2580726730546,61.856542948046,62.1399583253539,1864972.41264991,0.0,1.0
2012-12-12,104.27,104.83,103.43,104.66,750500,61.5789151737754,61.9096353473375,61.0828349134324,61.8092381517918,1270802.42935696,0.0,1.0
2012-12-13,103.75,104.27,103.472,104.05,666700,61.2718178697535,61.5789151737754,61.1076389264495,61.4489893913046,1128906.03551271,0.0,1.0
2012-12-14,103.98,104.4,103.51,103.51,765200,61.4076493696094,61.6556894997809,61.1300806525126,61.1300806525126,1295693.56288334,0.0,1.0
2012-12-17,104.84,104.9,104.084,104.43,821200,61.9155410647225,61.9509753690327,61.4690688304137,61.673406651936,1390516.92869812,0.0,1.0
2012-12-18,105.4,105.69,104.67,104.92,1138100,62.2462612382845,62.4175270424506,61.8151438691769,61.9627868038028,1927115.58274638,0.0,1.0
2012-12-19,105.2,105.67,104.76,105.57,1022500,62.1281468905838,62.4057156076805,61.8682953256422,62.3466584338302,1731373.06331445,0.0,1.0
2012-12-20,106.67,106.7,105.02,105.27,903600,62.9962873461842,63.0140044983393,62.0218439776531,62.1694869122791,1530042.738397,0.0,1.0
2012-12-21,105.7,106.87,105.59,105.89,1400100,62.4234327598356,63.1144016938849,62.3584698686002,62.5356413901513,2370753.47280837,0.0,1.0
2012-12-24,105.99,106.32,105.1,105.47,249500,62.5946985640017,62.7895872377079,62.0690897167334,62.2876012599798,422471.96019262,0.0,1.0
2012-12-26,105.62,106.11,105.06,106.11,535500,62.3761870207553,62.6655671726221,62.0454668471933,62.6655671726221,906748.435603801,0.0,1.0
2012-12-27,105.67,105.93,104.23,105.43,690400,62.7895872377079,62.9440804021047,61.9339327887413,62.6469781628801,1161889.59363293,0.65,1.0
2012-12-28,104.94,106.16,104.85,105.04,553800,62.3558179684401,63.0807474321479,62.3023395653797,62.415238416285,932002.399991191,0.0,1.0
2012-12-31,105.81,105.84,104.53,104.7,810100,62.8727758646908,62.8906019990442,62.112194132276,62.2132088936124,1363335.39948152,0.0,1.0
2013-01-02,106.65,107.22,105.9,106.76,1029500,63.3719076265879,63.7106041793039,62.9262542677512,63.4372701192173,1732568.56408619,0.0,1.0
2013-01-03,106.78,107.4,106.52,106.8,732900,63.4491542087863,63.8175609854247,63.2946610443896,63.4610382983553,1233413.79370449,0.0,1.0
2013-01-04,107.47,107.66,106.7,106.7,650000,63.8591552989161,63.9720541498215,63.4016178505104,63.4016178505104,1093899.53050609,0.0,1.0
2013-01-07,108.26,108.32,106.93,107.03,807400,64.3285768368909,64.3642291055978,63.5382848805537,63.5977053283986,1358791.50912403,0.0,1.0
2013-01-08,107.33,108.16,107.04,107.91,591500,63.7759666719333,64.269156389046,63.6036473731831,64.1206052694337,995448.572760544,0.0,1.0
2013-01-09,107.56,107.73,107.33,107.45,532700,63.9126337019766,64.0136484633129,63.7759666719333,63.8472712093472,896492.738308607,0.0,1.0
2013-01-10,107.4,107.87,107.0,107.87,780500,63.8175609854247,64.0968370902958,63.5798791940451,64.0968370902958,1313520.89778462,0.0,1.0
2013-01-11,107.0,107.7,106.88,107.55,688600,63.5798791940451,63.9958223289594,63.5085746566312,63.9066916571921,1158860.33339461,0.0,1.0
2013-01-14,107.36,107.51,107.06,107.12,489200,63.7937928062867,63.8829234780541,63.615531462752,63.651183731459,823285.615882432,0.0,1.0
2013-01-15,108.7,108.89,107.052,107.23,729200,64.5900268074084,64.7029256583137,63.6107778269245,63.7165462240884,1227186.98099237,0.0,1.0
2013-01-16,107.59,108.26,106.71,108.19,794700,63.93045983633,64.3285768368909,63.4075598952949,64.2869825233994,1337418.3952203,0.0,1.0
2013-01-17,107.12,107.94,107.09,107.69,673500,63.651183731459,64.1384314037872,63.6333575971055,63.9898802841749,1133448.20583977,0.0,1.0
2013-01-18,107.83,107.87,107.06,107.19,1181800,64.0730689111578,64.0968370902958,63.615531462752,63.6927780449504,1988877.63869554,0.0,1.0
2013-01-22,108.92,108.94,107.47,107.5,633900,64.7207517926672,64.7326358822362,63.8591552989161,63.8769814332696,1066804.48059663,0.0,1.0
2013-01-23,108.76,109.08,108.38,108.59,496800,64.6256790761154,64.8158245092191,64.3998813743047,64.524664314779,836075.825777579,0.0,1.0
2013-01-24,109.0,109.38,108.4,108.9,492200,64.7682881509431,64.9940858527538,64.4117654638737,64.7088677030982,828334.382946306,0.0,1.0
2013-01-25,109.46,109.649,108.856,109.25,564000,65.0416222110297,65.1539268574566,64.6827227060465,64.9168392705554,949168.208008363,0.0,1.0
2013-01-28,108.83,109.49,108.42,109.46,735600,64.6672733896068,65.0594483453832,64.4236495534427,65.0416222110297,1237957.68406197,0.0,1.0
2013-01-29,108.85,109.36,108.43,108.96,644300,64.6791574791758,64.9822017631848,64.4295915982272,64.7445199718052,1084306.87308473,0.0,1.0
2013-01-30,106.51,109.24,106.04,108.58,1793400,63.2887189996051,64.9108972257709,63.009442894734,64.5187222699946,3018152.95078404,0.0,1.0
2013-01-31,105.28,106.9,105.13,106.52,1339900,62.5578474911128,63.5204587462002,62.4687168193454,63.2946610443896,2254947.66296171,0.0,1.0
2013-02-01,105.1,106.31,105.02,105.61,1308100,62.450890684992,63.1698781039153,62.403354326716,62.753934969001,2201430.73208464,0.0,1.0
2013-02-04,104.5,105.85,104.14,104.45,874900,62.0943679979226,62.8965440438287,61.8804543856809,62.0646577740001,1472388.7680612,0.0,1.0
2013-02-05,104.02,105.11,103.79,105.09,980100,61.809149848267,62.4568327297765,61.6724828182237,62.4449486402075,1649432.19976773,0.0,1.0
2013-02-06,104.23,104.35,103.57,103.57,653000,61.9339327887413,62.0052373261552,61.541757832965,61.541757832965,1098948.29756997,0.0,1.0
2013-02-07,104.18,104.89,104.02,104.55,880100,61.9042225648189,62.3261077445177,61.809149848267,62.124078221845,1481139.96430525,0.0,1.0
2013-02-08,105.14,105.25,104.18,104.28,1054200,62.4746588641299,62.5400213567593,61.9042225648189,61.9636430126638,1774136.74624542,0.0,1.0
2013-02-11,105.29,105.31,104.61,104.95,1174300,62.5637895358973,62.5756736254663,62.1597304905519,62.3617600132246,1976255.72103585,0.0,1.0
2013-02-12,107.03,107.06,105.475,105.54,805100,63.5977053283986,63.615531462752,62.6737173644103,62.7123406555095,1354920.78770839,0.0,1.0
2013-02-13,107.18,107.35,106.72,107.12,910600,63.6868360001659,63.7878507615023,63.4135019400794,63.651183731459,1532469.0961213,0.0,1.0
2013-02-14,107.35,107.36,106.27,106.76,970100,63.7878507615023,63.7937928062867,63.1461099247773,63.4372701192173,1632602.97622148,0.0,1.0
2013-02-15,107.21,107.28,106.53,107.23,1307400,63.7046621345194,63.7462564480108,63.3006030891741,63.7165462240884,2200252.68643641,0.0,1.0
2013-02-19,107.35,107.84,106.4901,107.19,974900,63.7878507615023,64.0790109559423,63.2768943304839,63.6927780449504,1640681.00352367,0.0,1.0
2013-02-20,106.52,107.77,106.5,107.26,678800,63.2946610443896,64.0374166424508,63.2827769548206,63.7343723584418,1142367.69431928,0.0,1.0
2013-02-21,105.46,106.58,105.07,106.1,929400,62.6648042972336,63.3303133130965,62.4330645506385,63.045095163441,1564108.03638825,0.0,1.0
2013-02-22,106.27,106.57,105.59,105.89,544600,63.1461099247773,63.324371268312,62.742050879432,62.9203122229667,916519.514328643,0.0,1.0
2013-02-25,104.01,106.92,104.0,106.69,641100,61.8032078034825,63.5323428357692,61.797265758698,63.3956758057259,1078921.52154993,0.0,1.0
2013-02-26,104.2,105.18,103.54,104.53,932600,61.9161066543878,62.4984270432679,61.5239316986115,62.112194132276,1569493.38792305,0.0,1.0
2013-02-27,103.9,104.63,103.8,104.07,943400,61.7378453108531,62.1716145801209,61.6784248630082,61.8388600721895,1587668.949353,0.0,1.0
2013-02-28,103.88,104.68,103.0,104.05,2099100,61.7259612212842,62.2013248040434,61.203061280249,61.8269759826205,3532622.31459283,0.0,1.0
2013-03-01,103.52,104.3,102.18,103.57,1860200,61.5120476090425,61.9755271022327,60.7158136079208,61.541757832965,3130572.16407297,0.0,1.0
2013-03-04,104.47,104.75,103.05,103.48,716400,62.0765418635691,62.2429191175348,61.2327715041715,61.4882794299046,1205645.57485318,0.0,1.0
2013-03-05,105.25,105.55,104.505,104.93,510400,62.5400213567593,62.718282700294,62.0973390203148,62.3498759236556,858963.569800476,0.0,1.0
2013-03-06,104.83,105.65,104.48,105.65,381700,62.2904554758107,62.7777031481389,62.0824839083536,62.7777031481389,642371.46276027,0.0,1.0
2013-03-07,103.83,105.33,103.77,104.88,888800,61.6962509973617,62.5875577150352,61.6605987286548,62.3201656997332,1495781.38879048,0.0,1.0
2013-03-08,102.89,104.42,102.65,104.42,949700,61.1376987876196,62.0468316396466,60.9950897127919,62.0468316396466,1598271.36018713,0.0,1.0
2013-03-11,104.04,104.06,102.68,102.81,926600,61.821033937836,61.832918027405,61.0129158471453,61.0901624293437,1559395.8537953,0.0,1.0
2013-03-12,104.78,104.84,103.45,104.02,1049300,62.2607452518883,62.2963975205952,61.4704532955511,61.809149848267,1765890.42670776,0.0,1.0
2013-03-13,104.92,105.08,104.46,104.81,777700,62.3439338788711,62.439006595423,62.0705998187846,62.2785713862418,1308808.71519167,0.0,1.0
2013-03-14,105.67,105.9,104.9,105.04,863100,62.7895872377079,62.9262542677512,62.3320497893022,62.415238416285,1452530.28427663,0.0,1.0
2013-03-15,105.25,105.4,104.41,105.25,1260100,62.5400213567593,62.6291520285267,62.0408895948621,62.5400213567593,2120650.45906266,0.0,1.0
2013-03-18,104.71,105.2,104.0,104.54,1344600,62.2191509383968,62.5103111328369,61.797265758698,62.1181361770605,2262857.39802845,0.0,1.0
2013-03-19,102.81,104.88,102.5,104.59,1309500,61.0901624293437,62.3201656997332,60.9059590410245,62.147846400983,2203786.82338112,0.0,1.0
2013-03-20,101.85,103.27,101.67,103.13,1547300,60.5197261300326,61.3634964894303,60.4127693239118,61.2803078624474,2603985.75931089,0.0,1.0
2013-03-21,100.71,101.93,100.66,101.41,1371700,59.8423330246008,60.5672624883086,59.8126228006783,60.2582761595151,2308464.59383878,0.0,1.0
2013-03-22,100.98,101.52,100.78,100.95,1098000,60.002768233782,60.3236386521445,59.8839273380922,59.9849420994285,1847848.74537798,0.0,1.0
2013-03-25,100.89,101.76,100.62,101.35,1425600,59.9492898307216,60.4662477269722,59.7888546215404,60.2226238908081,2399174.10875305,0.0,1.0
2013-03-26,100.66,101.1,100.36,100.68,899500,60.1988557116702,60.4619939643339,60.0194432666722,60.2108165413367,1504076.26406837,0.65,1.0
2013-03-27,100.33,100.79,99.85,100.18,865900,60.0015020221723,60.2766011045027,59.7144421101755,59.9117957996733,1447892.87054676,0.0,1.0
2013-03-28,101.06,101.47,99.93,100.3,1691600,60.4380723050009,60.6832693131648,59.7622854288417,59.9835607776725,2828566.32384443,0.0,1.0
2013-04-01,100.5,101.64,100.0,100.86,782500,60.1031690743379,60.7849363653304,59.8041483326745,60.3184640083355,1308437.66162702,0.0,1.0
2013-04-02,102.14,102.36,100.93,100.99,1182300,61.0839571069938,61.2155262333256,60.3603269121684,60.396209401168,1976953.15954201,0.0,1.0
2013-04-03,103.27,103.42,101.77,102.48,1162100,61.759743983153,61.849450205652,60.8626817581629,61.2872912113249,1943176.23843675,0.0,1.0
2013-04-04,105.51,105.62,103.44,103.51,1809000,63.0993569058049,63.1651414689708,61.8614110353185,61.9032739391514,3024873.77620866,0.0,1.0
2013-04-05,106.25,106.5,104.11,104.62,1200100,63.5419076034667,63.6914179742984,62.2620988291474,62.5670999856441,2006716.98111001,0.0,1.0
2013-04-08,107.73,107.78,105.27,106.18,870800,64.4270089987903,64.4569110729566,62.9558269498065,63.5000446996338,1456086.28210199,0.0,1.0
2013-04-09,108.32,108.84,106.05,107.6,1703500,64.779853473953,65.090835045283,63.4222993068013,64.3492636059578,2848464.60905,0.0,1.0
2013-04-10,109.87,110.13,108.4,108.76,1481100,65.7068177731095,65.8623085587744,64.8276967926192,65.0429917266168,2476584.05193071,0.0,1.0
2013-04-11,110.51,110.84,109.79,109.79,1543600,66.0895643224386,66.2869180119365,65.6589744544434,65.6589744544434,2581091.85238015,0.0,1.0
2013-04-12,110.36,110.9,109.982,110.39,999500,65.9998580999396,66.3228005009361,65.7737984192421,66.0177993444394,1671288.74478748,0.0,1.0
2013-04-15,108.16,110.0,108.07,109.56,1936800,64.6841668366208,65.784563165942,64.6303431031213,65.5214249132782,3238571.32656768,0.0,1.0
2013-04-16,109.53,110.1,108.41,109.99,1259700,65.5034836687784,65.8443673142746,64.8336772074525,65.7785827511087,2106375.6196186,0.0,1.0
2013-04-17,109.29,109.54,108.07,109.09,1100100,65.35995371278,65.5094640836117,64.6303431031213,65.2403454161146,1839504.5003909,0.0,1.0
2013-04-18,109.08,109.6025,108.37,109.31,1057900,65.2343650012814,65.5468416763196,64.8097555481194,65.3719145424465,1768940.83352744,0.0,1.0
2013-04-19,109.8,110.08,108.96,109.5,1186800,65.6649548692766,65.8324064846081,65.1626000232822,65.4855424242786,1984477.72117437,0.0,1.0
2013-04-22,108.86,109.98,108.72,109.9,1160300,65.1027958749495,65.7726023362754,65.0190700672837,65.7247590176093,1940166.41378381,0.0,1.0
2013-04-23,108.42,109.424,107.57,109.35,1433800,64.8396576222857,65.4400912715458,64.331322361458,65.3958362017796,2397492.54855057,0.0,1.0
2013-04-24,108.38,109.164,107.99,108.7,1256600,64.8157359629526,65.2846004858808,64.5824997844552,65.0071092376172,2101192.03271631,0.0,1.0
2013-04-25,108.05,108.68,107.76,108.41,1063100,64.6183822734548,64.9951484079507,64.4449502432901,64.8336772074525,1777635.88252484,0.0,1.0
2013-04-26,107.77,108.45,107.64,107.84,838200,64.4509306581233,64.8575988667855,64.3731852652909,64.4927935619562,1401575.01338756,0.0,1.0
2013-04-29,109.15,109.22,107.68,107.77,730200,65.2762279051142,65.3180908089471,64.3971069246239,64.4509306581233,1220985.53421093,0.0,1.0
2013-04-30,109.43,109.56,108.03,108.83,1526100,65.4436795204457,65.5214249132782,64.6064214437883,65.0848546304497,2551829.66825431,0.0,1.0
2013-05-01,108.71,109.335,108.02,108.88,915600,65.0130896524505,65.3868655795297,64.600441028955,65.114756704616,1530997.47346415,0.0,1.0
2013-05-02,109.06,109.63,108.56,108.9,651000,65.2224041716148,65.5632878171111,64.9233834299515,65.1267175342826,1088553.24948139,0.0,1.0
2013-05-03,108.58,109.65,108.425,109.65,1185900,64.935344259618,65.5752486467776,64.8426478297024,65.5752486467776,1982972.8088479,0.0,1.0
2013-05-06,109.21,109.36,108.65,108.86,1035300,65.3121103941138,65.4018166166129,64.9772071634509,65.1027958749495,1731150.81288492,0.0,1.0
2013-05-07,110.3,110.34,108.555,109.13,1233000,65.96397561094,65.9878972702731,64.9203932225348,65.2642670754477,2061729.8872666,0.0,1.0
2013-05-08,110.81,110.81,109.18,109.93,1365600,66.2689767674366,66.2689767674366,65.294169149614,65.7427002621091,2283453.63670014,0.0,1.0
2013-05-09,110.04,110.79,109.87,110.55,1066700,65.808484825275,66.2570159377701,65.7068177731095,66.1134859817717,1783655.53183072,0.0,1.0
2013-05-10,111.23,111.27,109.6,110.28,1133300,66.5201541904339,66.5440758497669,65.5453465726113,65.9520147812735,1895019.04398965,0.0,1.0
2013-05-13,110.91,111.32,110.46,110.74,1011400,66.3287809157693,66.5739779239333,66.0596622482723,66.2271138636038,1691187.02999306,0.0,1.0
2013-05-14,110.5,111.22,110.12,111.07,1229600,66.0835839076053,66.5141737756006,65.8563281439412,66.4244675531016,2056044.66292215,0.0,1.0
2013-05-15,111.73,111.82,110.22,110.73,1074700,66.8191749320973,66.8729986655967,65.9161322922739,66.2211334487705,1797032.53028825,0.0,1.0
2013-05-16,111.34,112.17,110.83,111.35,784200,66.5859387535998,67.082313184761,66.2809375971032,66.5919191684331,1311280.27379924,0.0,1.0
2013-05-17,112.43,112.44,111.28,111.51,1150900,67.237803970426,67.2437843852592,66.5500562646002,66.6876058057654,1924448.44059621,0.0,1.0
2013-05-20,113.7,113.76,112.07,112.34,1014400,67.9973166542509,68.0331991432505,67.0225090364283,67.1839802369266,1696203.40441463,0.0,1.0
2013-05-21,114.59,114.87,113.62,114.15,1153000,68.5295735744117,68.6970251897432,67.9494733355848,68.266435321748,1927959.90269131,0.0,1.0
2013-05-22,112.99,115.85,112.27,114.68,1498900,67.5727072010889,69.2831058434034,67.1421173330937,68.5833973079111,2506347.87349871,0.0,1.0
2013-05-23,112.62,112.9,111.04,112.03,1736300,67.351431852258,67.5188834675895,66.4065263086018,66.9985873770953,2903310.30272587,0.0,1.0
2013-05-24,112.44,112.745,111.01,111.95,955800,67.2437843852592,67.4261870376739,66.388585064102,66.9507440584291,1598216.89071323,0.0,1.0
2013-05-28,111.15,113.622,110.55,113.36,1366600,66.4723108717677,67.9506694185514,66.1134859817717,67.7939825499198,2285125.76150733,0.0,1.0
2013-05-29,109.58,111.18,108.37,110.93,1471600,65.5333857429447,66.4902521162675,64.8097555481194,66.3407417454358,2460698.86626239,0.0,1.0
2013-05-30,108.31,110.02,108.22,109.58,1226600,64.7738730591198,65.7965239956085,64.7200493256204,65.5333857429447,2051028.28850058,0.0,1.0
2013-05-31,106.58,108.9,106.55,108.28,1548500,63.7392612929645,65.1267175342826,63.7213200484647,64.75593181462,2589285.26393538,0.0,1.0
2013-06-03,108.49,108.67,106.18,106.88,1683700,64.8815205261186,64.9891679931174,63.5000446996338,63.9186737379625,2815356.53786762,0.0,1.0
2013-06-04,108.96,109.75,108.56,108.68,1267400,65.1626000232822,65.6350527951103,64.9233834299515,64.9951484079507,2119250.98063397,0.0,1.0
2013-06-05,107.85,109.05,107.4,108.63,959500,64.4987739767895,65.2164237567816,64.2296553092924,64.9652463337843,1604403.75249984,0.0,1.0
2013-06-06,109.58,109.65,107.18,108.07,876200,65.5333857429447,65.5752486467776,64.0980861829606,64.6303431031213,1465115.75606082,0.0,1.0
2013-06-07,109.81,110.49,108.12,109.85,814200,65.6709352841099,66.0776034927721,64.6602451772877,65.694856943443,1361444.01801498,0.0,1.0
2013-06-10,109.32,110.45,108.931,110.0,844700,65.3778949572798,66.053681833439,65.1452568202657,65.784563165942,1412443.8246343,0.0,1.0
2013-06-11,106.9,108.63,106.79,108.39,1403400,63.9306345676291,64.9652463337843,63.8648500044631,64.8217163777859,2346659.95441196,0.0,1.0
2013-06-12,106.52,107.71,106.31,107.41,1342200,63.7033788039649,64.4150481691237,63.5777900924663,64.2356357241257,2244325.91621186,0.0,1.0
2013-06-13,110.78,111.32,106.26,106.66,1225700,66.2510355229368,66.5739779239333,63.5478880183,63.7871046116306,2049523.37617411,0.0,1.0
2013-06-14,110.09,113.19,109.79,110.78,1184400,65.8383868994414,67.6923154977543,65.6589744544434,66.2510355229368,1980464.62163711,0.0,1.0
2013-06-17,111.23,111.52,110.192,110.81,1177200,66.5201541904339,66.6935862205986,65.8993871307407,66.2689767674366,1968425.32302534,0.0,1.0
2013-06-18,111.2,111.92,110.44,111.16,961400,66.5022129459341,66.9328028139293,66.0477014186057,66.478291286601,1607580.7896335,0.0,1.0
2013-06-19,107.51,111.68,107.24,111.23,924300,64.2954398724584,66.7892728579309,64.1339686719602,66.5201541904339,1545544.95928671,0.0,1.0
2013-06-20,100.58,106.9599,99.81,106.79,2501000,60.151012393004,63.9664572524803,59.6905204508424,63.8648500044631,4181984.14278489,0.0,1.0
2013-06-21,101.94,102.94,99.71,101.47,1823600,60.9643488103284,61.5623902936552,59.6307163025098,60.6832693131648,3049286.79839365,0.0,1.0
2013-06-24,102.63,104.9,99.59,100.43,1484600,61.3769974338239,62.7345516009756,59.5589513245106,60.061306170505,2482436.48875587,0.0,1.0
2013-06-25,102.66,103.9,101.86,103.62,1236700,61.3949386783237,62.1365101176488,60.9165054916623,61.9690585023173,2067916.7490532,0.0,1.0
2013-06-26,103.91,104.35,102.76,103.08,1303000,62.5312174966445,62.7960017878438,61.8391676446462,62.0317380382457,2165234.18894355,0.65,1.0
2013-06-27,106.48,106.62,104.44,104.45,1164300,64.0777984702406,64.1620480174404,62.8501622110437,62.8561800358437,1934752.23805601,0.0,1.0
2013-06-28,105.47,106.9,105.37,106.3,1079500,63.4699981654421,64.33054711184,63.4098199174423,63.9694776238409,1793837.53412476,0.0,1.0
2013-07-01,104.76,106.36,104.53,106.27,651700,63.0427326046432,64.0055845726408,62.9043226342436,63.951424149441,1082949.44047162,0.0,1.0
2013-07-02,106.09,106.83,104.05,104.1,812600,63.8431033030412,64.2884223382401,62.6154670438443,62.6455561678442,1350321.79734116,0.0,1.0
2013-07-03,104.93,106.26,104.44,105.43,539300,63.145035626243,63.945406324641,62.8501622110437,63.4459268662422,896170.988562746,0.0,1.0
2013-07-05,105.18,105.84,103.15,105.66,743700,63.2954812462426,63.6926576830416,62.0738628118456,63.5843368366419,1235828.60039702,0.0,1.0
2013-07-08,105.47,106.42,105.0,105.3,1128100,63.4699981654421,64.0416915214407,63.1871603998429,63.3676951438424,1874597.61208536,0.0,1.0
2013-07-09,107.31,107.75,105.89,105.96,850800,64.5772779286394,64.8420622198387,63.7227468070415,63.7648715806414,1413799.88331019,0.0,1.0
2013-07-10,106.86,107.276,105.87,107.03,743600,64.3064758126401,64.5568173243195,63.7107111574416,64.4087788342398,1235662.4273971,0.0,1.0
2013-07-11,110.69,111.13,107.85,107.85,1171200,66.6113027110343,66.8760870022337,64.9022404678386,64.9022404678386,1946218.17505042,0.0,1.0
2013-07-12,110.36,111.44,109.205,110.91,1178000,66.4127144926348,67.0626395710332,65.7176557282366,66.743694856634,1957517.9390449,0.0,1.0
2013-07-15,109.7,110.0,108.25,110.0,856100,66.0155380558358,66.1960727998354,65.142953459838,66.1960727998354,1422607.05230589,0.0,1.0
2013-07-16,109.5,110.19,108.9,109.66,834900,65.8951815598361,66.3104114710351,65.534112071837,65.9914667566359,1387378.37632308,0.0,1.0
2013-07-17,109.05,109.96,108.57,109.77,1004300,65.6243794438368,66.1720015006354,65.3355238534375,66.0576628294357,1668875.43818573,0.0,1.0
2013-07-18,110.51,110.53,109.16,109.52,548600,66.5029818646346,66.5150175142346,65.6905755166366,65.9072172094361,911625.077555206,0.0,1.0
2013-07-19,110.11,110.686,109.39,110.46,670900,66.2622688726352,66.6088955811144,65.8289854870363,66.4728927406347,1114854.65645605,0.0,1.0
2013-07-22,111.35,111.62,109.8801,110.09,654900,67.0084791478334,67.170960417433,66.1239190804835,66.2502332230352,1088266.97646902,0.0,1.0
2013-07-23,111.0,111.82,110.5,111.51,487400,66.7978552798339,67.2913169134326,66.4969640398346,67.1047643446331,809927.201604826,0.0,1.0
2013-07-24,109.03,111.41,108.48,111.07,1032800,65.6123437942368,67.0445860966333,65.2813634302376,66.8399800534338,1716234.74316263,0.0,1.0
2013-07-25,108.55,109.37,108.07,108.4,857100,65.3234882038375,65.8169498374363,65.0346326134383,65.2332208318378,1424268.78230508,0.0,1.0
2013-07-26,109.75,109.78,107.83,108.34,535900,66.0456271798357,66.0636806542357,64.8902048182386,65.1971138830379,890521.106565504,0.0,1.0
2013-07-29,108.97,109.84,108.47,109.44,379700,65.5762368454369,66.0997876030356,65.2753456054377,65.8590746110362,630958.880692147,0.0,1.0
2013-07-30,108.72,110.25,108.46,109.42,747200,65.4257912254373,66.346518419835,65.2693277806377,65.8470389614362,1241644.65539419,0.0,1.0
2013-07-31,106.95,109.9,103.82,108.74,1628500,64.3606362358399,66.1358945518355,62.4770570734446,65.4378268750373,2706127.30367965,0.0,1.0
2013-08-01,105.0,107.46,104.4,106.92,866600,63.1871603998429,64.6675453006392,62.8260909118438,64.34258276144,1440055.21729738,0.0,1.0
2013-08-02,103.97,105.33,103.82,105.01,715700,62.5673244454444,63.3857486182424,62.4770570734446,63.1931782246428,1189300.16041972,0.0,1.0
2013-08-05,103.99,104.45,103.41,103.79,420500,62.5793600950444,62.8561800358437,62.2303262566452,62.4590035990447,698757.464659067,0.0,1.0
2013-08-06,103.92,104.44,103.13,103.26,711500,62.5372353214445,62.8501622110437,62.0618271622456,62.1400588846455,1182320.89442313,0.0,1.0
2013-08-07,102.65,103.92,102.25,103.75,1251700,61.7729715718464,62.5372353214445,61.532258579847,62.4349322998447,2079987.43998515,0.0,1.0
2013-08-08,103.0,103.21,102.16,103.1,847000,61.9835954398458,62.1099697606455,61.4780981566471,62.0437736878457,1407485.30931327,0.0,1.0
2013-08-09,105.09,105.3,102.605,103.07,926900,63.2413208230427,63.3676951438424,61.7458913602464,62.0257202134457,1540257.53624849,0.0,1.0
2013-08-12,103.83,105.2,103.31,104.78,1003500,62.4830748982446,63.3075168958426,62.1701480086454,63.0547682542432,1667546.05418638,0.0,1.0
2013-08-13,103.11,103.93,102.07,103.72,1123200,62.0497915126457,62.5432531462445,61.4239377334472,62.4168788254448,1866455.13508933,0.0,1.0
2013-08-14,103.41,103.5,102.53,103.11,727700,62.2303262566452,62.2844866798451,61.7007576742466,62.0497915126457,1209240.92041,0.0,1.0
2013-08-15,101.75,103.28,100.82,102.76,1327500,61.2313673398477,62.1520945342454,60.6717096334491,61.8391676446462,2205946.57392369,0.0,1.0
2013-08-16,99.46,101.84,98.29,101.39,1701900,59.8532854606511,61.2855277630476,59.1491999590529,61.0147256470483,2828098.28562014,0.0,1.0
2013-08-19,98.27,99.91,98.21,99.45,964100,59.1371643094529,60.1240875766505,59.101057360653,59.8472676358512,1602073.89221833,0.0,1.0
2013-08-20,101.55,101.92,98.46,98.46,1194600,61.111010843848,61.3336703614475,59.2515029806526,59.2515029806526,1985102.65703144,0.0,1.0
2013-08-21,100.8,102.35,99.8,101.2,750100,60.6596739838491,61.5924368278468,60.0578915038506,60.9003869758485,1246463.67239183,0.0,1.0
2013-08-22,101.44,101.67,100.48,100.92,716900,61.0448147710482,61.1832247414478,60.4671035902496,60.731887881449,1191294.23641875,0.0,1.0
2013-08-23,103.29,103.36,101.18,101.55,632800,62.1581123590454,62.2002371326453,60.8883513262486,61.111010843848,1051542.74348694,0.0,1.0
2013-08-26,103.96,104.45,103.2,103.57,769700,62.5613066206444,62.8561800358437,62.1039519358456,62.326611453445,1279033.58037594,0.0,1.0
2013-08-27,103.41,103.62,102.52,102.84,598400,62.2303262566452,62.3567005774449,61.6947398494466,61.8873102430461,994379.23151483,0.0,1.0
2013-08-28,102.75,103.485,102.31,103.35,599300,61.8331498198462,62.2754599426451,61.5683655286469,62.1942193078453,995874.7885141,0.0,1.0
2013-08-29,102.39,102.46,101.26,102.05,683500,61.6165081270468,61.6586329006467,60.9364939246485,61.4119020838473,1135792.45444583,0.0,1.0
2013-08-30,102.5,103.08,102.1,102.52,1062900,61.6827041998466,62.0317380382457,61.4419912078472,61.6947398494466,1766252.81613822,0.0,1.0
2013-09-03,101.68,103.28,100.79,103.1,1258800,61.1892425662478,62.1520945342454,60.6536561590492,62.0437736878457,2091785.72297939,0.0,1.0
2013-09-04,102.98,103.26,101.33,101.83,965100,61.9715597902459,62.1400588846455,60.9786186982483,61.2795099382476,1603735.62221752,0.0,1.0
2013-09-05,102.48,103.45,102.2,103.33,1092300,61.6706685502466,62.2543975558452,61.502169455847,62.1821836582454,1815107.67811439,0.0,1.0
2013-09-06,104.81,105.47,103.35,103.55,1015600,63.0728217286431,63.4699981654421,62.1942193078453,62.314575803845,1687652.98717657,0.0,1.0
2013-09-09,105.79,105.79,104.66,104.75,906800,63.6625685590417,63.6625685590417,62.9825543566434,63.0367147798432,1506856.76326478,0.0,1.0
2013-09-10,106.62,106.68,105.4,106.25,729000,64.1620480174404,64.1981549662404,63.4278733918423,63.939388499841,1211401.16940894,0.0,1.0
2013-09-11,106.96,107.04,106.06,106.39,669500,64.3666540606399,64.4147966590398,63.8250498286413,64.0236380470408,1112528.23445718,0.0,1.0
2013-09-12,104.6,107.24,104.19,106.68,810500,62.9464474078435,64.5351531550395,62.6997165910441,64.1981549662404,1346832.16434286,0.0,1.0
2013-09-13,104.8,105.31,104.4,104.69,464200,63.0668039038432,63.3737129686424,62.8260909118438,63.0006078310433,771375.065623635,0.0,1.0
2013-09-16,105.86,107.16,105.36,106.65,447400,63.7046933326416,64.4870105566396,63.4038020926423,64.1801014918404,743458.001637257,0.0,1.0
2013-09-17,105.7,106.811,105.28,105.82,396500,63.6084081358418,64.2769884711201,63.3556594942424,63.6806220334416,658875.944678526,0.0,1.0
2013-09-18,110.89,111.03,104.7,105.62,1427100,66.731659207034,66.8159087542338,63.0066256558433,63.5602655374419,2371454.88184294,0.0,1.0
2013-09-19,111.12,112.93,110.69,110.8,1181000,66.8700691774337,67.959295466231,66.6113027110343,66.6774987838342,1962503.12904247,0.0,1.0
2013-09-20,109.36,111.1,108.95,111.1,1386800,65.8109320126363,66.8580335278337,65.5642011958369,66.8580335278337,2304487.16287561,0.0,1.0
2013-09-23,109.43,110.38,108.35,108.94,999500,65.8530567862362,66.4247501422348,65.2031317078378,65.558183371037,1660899.13418963,0.0,1.0
2013-09-24,107.2,109.64,107.08,109.12,912000,64.5110818558396,65.9794311070359,64.4388679582397,65.6665042174367,1515497.75926057,0.0,1.0
2013-09-25,106.31,108.37,105.57,107.13,1131100,63.9754954486409,65.2151673574378,63.530176413442,64.4689570822397,1879582.80208293,0.0,1.0
2013-09-26,106.74,106.84,105.74,106.01,591800,64.6254205270393,64.6859652342971,64.0199734544607,64.1834441640569,977459.511827396,0.65,1.0
2013-09-27,107.09,107.45,106.16,106.42,827200,64.8373270024418,65.0552879485701,64.2742612249437,64.4316774638141,1366263.10946878,0.0,1.0
2013-09-30,106.9,107.97,106.282,106.68,994200,64.7222920586519,65.3701204263109,64.3481257677983,64.5890937026846,1642092.33974112,0.0,1.0
2013-10-01,107.74,108.91,106.4,107.06,1242700,65.2308675996179,65.9392406745348,64.4195685223626,64.8191635902644,2052532.84107453,0.0,1.0
2013-10-02,107.56,107.65,105.87,106.52,1049300,65.1218871265537,65.1763773630858,64.0986815738959,64.492222171072,1733099.46901062,0.0,1.0
2013-10-03,106.7,107.55,105.35,107.47,794500,64.6012026441361,65.1158326558279,63.783849096155,65.0673968900217,1312253.4338406,0.0,1.0
2013-10-04,106.48,107.825,105.77,106.94,584500,64.4680042881688,65.282330600787,64.038136866638,64.746509941555,965402.305953216,0.0,1.0
2013-10-07,105.55,106.97,105.435,105.68,633800,63.9049385106707,64.7646733537323,63.8353120973242,63.983646630106,1046829.73740487,0.0,1.0
2013-10-08,103.55,104.98,103.33,104.82,1316600,62.6940443655136,63.559833679301,62.5608460095463,63.4629621476884,2174591.40465013,0.0,1.0
2013-10-09,103.44,104.67,103.19,103.82,755600,62.6274451875299,63.3721450868016,62.4760834193853,62.8575150751098,1248003.39157956,0.0,1.0
2013-10-10,105.35,105.49,103.81,104.21,1317500,63.783849096155,63.868611686316,62.851460604384,63.0936394334154,2176077.90948394,0.0,1.0
2013-10-11,107.28,107.33,105.006,105.51,805900,64.9523619462317,64.9826342998606,63.575575303188,63.8807206277676,1331082.49506877,0.0,1.0
2013-10-14,107.22,107.5,106.1,106.81,664500,64.916035121877,65.085560302199,64.237934400589,64.6678018221198,1097536.06895793,0.0,1.0
2013-10-15,106.98,108.08,106.52,106.52,429400,64.7707278244581,65.4367196042946,64.492222171072,64.492222171072,709227.972927821,0.0,1.0
2013-10-16,108.45,108.914,106.86,107.32,733900,65.6607350211487,65.9416624628251,64.6980741757487,64.9765798291349,1212162.10836453,0.0,1.0
2013-10-17,109.18,109.58,107.82,108.02,682300,66.1027113841311,66.3448902131625,65.2793033654242,65.4003927799399,1126935.83122648,0.0,1.0
2013-10-18,108.82,109.35,107.3,108.83,960400,65.8847504380028,66.2056373864694,64.9644708876833,65.8908049087285,1586265.82487163,0.0,1.0
2013-10-21,106.98,108.65,106.52,108.65,977900,64.7707278244581,65.7818244356644,64.492222171072,65.7818244356644,1615170.08552891,0.0,1.0
2013-10-22,109.37,109.69,107.55,107.55,1218700,66.217746327921,66.4114893911461,65.1158326558279,65.1158326558279,2012892.71217311,0.0,1.0
2013-10-23,108.4,109.59,107.87,109.12,697300,65.6304626675198,66.3509446838883,65.3095757190531,66.0663845597763,1151710.91178987,0.0,1.0
2013-10-24,107.38,108.75,107.32,108.4,865300,65.0129066534896,65.8423691429223,64.9765798291349,65.6304626675198,1429191.81409977,0.0,1.0
2013-10-25,109.64,109.671,107.24,107.26,991900,66.3812170375172,66.3999858967671,64.9281440633286,64.9402530047801,1638293.49405474,0.0,1.0
2013-10-28,107.39,109.8299,106.95,109.81,716500,65.0189611242154,66.4961914365999,64.7525644122808,66.4841430398556,1183423.014911,0.0,1.0
2013-10-29,107.96,108.05,106.28,107.38,1034000,65.3640659555852,65.4185561921172,64.3469148736531,65.0129066534896,1707828.88683597,0.0,1.0
2013-10-30,105.06,106.87,103.63,106.87,1528100,63.6082694451072,64.7041286464745,62.7424801313198,64.7041286464745,2523920.04059386,0.0,1.0
2013-10-31,103.5,105.64,102.88,105.0,1305500,62.6637720118846,63.9594287472028,62.2883948268859,63.5719426207525,2156257.84503323,0.0,1.0
2013-11-01,104.42,104.6,102.99,103.96,800800,63.2207833186569,63.3297637917211,62.3549940048695,62.9422776652708,1322658.96767722,0.0,1.0
2013-11-04,103.78,104.99,103.42,104.46,935100,62.8332971922066,63.5658881500267,62.6153362460783,63.2450012015601,1544478.52232139,0.0,1.0
2013-11-05,102.15,103.6,102.0,103.4,858600,61.8464184639035,62.7243167191425,61.7556014030167,62.6032273046268,1418125.61144813,0.0,1.0
2013-11-06,102.15,102.79,101.93,102.29,694400,61.8464184639035,62.2339045903538,61.7132201079362,61.9311810540645,1146921.06288095,0.0,1.0
2013-11-07,101.23,102.69,101.12,102.45,793900,61.2894071571312,62.173359883096,61.2228079791476,62.0280525856771,1311262.43061806,0.0,1.0
2013-11-08,100.33,100.87,98.71,100.86,1060900,60.7445047918105,61.0714462110029,59.7636805342332,61.0653917402771,1752258.86464631,0.0,1.0
2013-11-11,100.96,101.73,100.66,100.66,495300,61.125936447535,61.5921306934205,60.9443023257614,60.9443023257614,818073.160202956,0.0,1.0
2013-11-12,100.65,101.1,99.935,100.73,852700,60.9382478550356,61.210699037696,60.5053531981419,60.9866836208419,1408380.74642653,0.0,1.0
2013-11-13,101.32,101.37,100.06,100.39,626400,61.3438973936633,61.3741697472922,60.5810340822143,60.7808316161652,1034607.36432694,0.0,1.0
2013-11-14,101.58,102.4,101.2,101.61,700600,61.5013136325337,61.9977802320482,61.2712437449539,61.5194770447111,1157161.42951381,0.0,1.0
2013-11-15,103.03,103.12,101.47,101.47,1185300,62.3792118877727,62.4337021243048,61.4347144545501,61.4347144545501,1957726.86611864,0.0,1.0
2013-11-18,102.49,103.97,102.13,103.7,703600,62.0522704685802,62.9483321359966,61.8343095224519,62.7848614264003,1162116.44562649,0.0,1.0
2013-11-19,103.41,103.715,101.62,102.57,767900,62.6092817753525,62.793943132489,61.5255315154369,62.1007062343865,1268318.95764153,0.0,1.0
2013-11-20,101.88,104.26,101.25,103.31,881000,61.6829477543073,63.1239117870444,61.3015160985828,62.5487370680947,1455123.06508945,0.0,1.0
2013-11-21,102.36,102.68,101.25,101.76,722500,61.973562349145,62.1673054123702,61.3015160985828,61.6102941055979,1193333.04713635,0.0,1.0
2013-11-22,101.69,102.76,101.04,102.36,689700,61.5679128105174,62.2157411781765,61.1743722133413,61.973562349145,1139158.20430442,0.0,1.0
2013-11-25,101.62,102.28,101.2,101.71,581300,61.5255315154369,61.9251265833387,61.2712437449539,61.5800217519689,960116.955433027,0.0,1.0
2013-11-26,100.66,101.8,100.64,101.62,592700,60.9443023257614,61.634511988501,60.9321933843098,61.5255315154369,978946.0166612,0.0,1.0
2013-11-27,101.62,101.76,100.09,100.74,603300,61.5255315154369,61.6102941055979,60.5991974943916,60.9927380915677,996453.740259324,0.0,1.0
2013-11-29,99.49,102.05,99.36,101.95,493900,60.2359292508445,61.7858737566457,60.1572211314092,61.7253290493878,815760.819350373,0.0,1.0
2013-12-02,99.84,101.16,99.51,99.85,1161100,60.447835726247,61.2470258620507,60.248038192296,60.4538901969728,1917756.40280971,0.0,1.0
2013-12-03,99.49,100.01,98.9,99.24,1108600,60.2359292508445,60.5507617285853,59.8787154780231,60.0845674826998,1831043.62083787,0.0,1.0
2013-12-04,99.78,100.72,98.52,98.61,810800,60.4115089018923,60.9806291501161,59.6486455904432,59.7031358269753,1339175.68805281,0.0,1.0
2013-12-05,100.04,100.4,98.42,99.39,1091000,60.5689251407627,60.786886086891,59.5881008831854,60.1753845435866,1801974.19297683,0.0,1.0
2013-12-06,100.73,101.42,99.94,100.93,912000,60.9866836208419,61.4044421009212,60.5083804335048,61.1077730353576,1506324.89825378,0.0,1.0
2013-12-09,102.0,102.0,100.48,100.96,876300,61.7556014030167,61.7556014030167,60.8353218526973,61.125936447535,1447360.20651292,0.0,1.0
2013-12-10,102.23,102.96,101.38,101.7,987800,61.8948542297098,62.3368305926922,61.380224218018,61.5739672812432,1631521.63870075,0.0,1.0
2013-12-11,99.66,102.09,99.6,102.09,1243800,60.3388552531828,61.8100916395488,60.3025284288281,61.8100916395488,2054349.68031584,0.0,1.0
2013-12-12,99.13,99.826,98.83,99.77,947100,60.0179683047162,60.4393594672309,59.8363341829426,60.4054544311665,1564298.5867721,0.0,1.0
2013-12-13,98.46,100.37,98.18,99.62,883800,59.6123187660885,60.7687226747136,59.4427935857665,60.3146373702797,1459747.74679461,0.0,1.0
2013-12-16,98.97,99.24,98.04,98.59,733000,59.9210967731036,60.0845674826998,59.3580309956055,59.6910268855237,1210675.60353072,0.0,1.0
2013-12-17,101.11,101.16,98.88,99.26,994400,61.2167535084218,61.2470258620507,59.8666065365715,60.0966764241514,1642422.67414864,0.0,1.0
2013-12-18,103.0,103.21,99.74,101.37,1012400,62.3610484755953,62.4881923608368,60.3872910189891,61.3741697472922,1672152.7708247,0.0,1.0
2013-12-19,102.15,103.1,101.57,103.1,1167800,61.8464184639035,62.4215931828532,61.4952591618079,62.4215931828532,1928822.60546136,0.0,1.0
2013-12-20,103.5,103.62,101.809,101.96,1475400,62.6637720118846,62.7364256605941,61.6399610121542,61.7313835201136,2436876.9242145,0.0,1.0
2013-12-23,103.71,105.22,103.37,103.96,789800,62.7909158971261,63.7051409767198,62.5850638924494,62.9422776652708,1304490.57526407,0.0,1.0
2013-12-24,103.42,104.03,102.57,103.51,373900,62.6153362460783,62.9846589603513,62.1007062343865,62.6698264826104,617560.174843298,0.0,1.0
2013-12-26,104.0,104.24,102.83,103.89,608100,62.9664955481739,63.1118028455928,62.258122473257,62.8998963701903,1004381.76603961,0.0,1.0
2013-12-27,100.4,101.5,99.8,101.07,653300,62.5426825973689,63.2279111915632,62.1689215459902,62.9600491047418,1048744.90949257,2.9,1.0
2013-12-30,101.11,101.3,100.25,100.54,502100,62.984966508167,63.103324174437,62.4492423345242,62.6298935093573,806022.989524289,0.0,1.0
2013-12-31,100.37,101.615,99.89,101.15,896800,62.5239945448,63.2995487264108,62.224985703697,63.0098839115923,1439636.36129333,0.0,1.0
2014-01-02,100.39,101.36,99.55,100.22,894800,62.5364532465126,63.1407002795748,62.0131877745824,62.4305542819553,1436425.75388634,0.0,1.0
2014-01-03,101.59,102.7,100.07,100.73,686800,63.28397534927,63.9754332943206,62.3371140191106,62.7482511756272,1102522.58355961,0.0,1.0
2014-01-06,102.72,103.21,101.7,101.84,981000,63.9878919960332,64.2931301879925,63.3524982086894,63.4397091206778,1574802.93312752,0.0,1.0
2014-01-07,103.38,103.83,102.13,102.71,1127800,64.3990291525498,64.6793499410838,63.6203602955108,63.9816626451769,1810461.51680042,0.0,1.0
2014-01-08,102.69,104.01,102.34,103.51,908900,63.9692039434643,64.7914782564974,63.7511766634934,64.4800107136818,1459060.53610561,0.0,1.0
2014-01-09,102.74,102.93,101.74,102.93,934100,64.0003506977458,64.1187083640158,63.3774156121147,64.1187083640158,1499514.18943366,0.0,1.0
2014-01-10,104.44,104.98,102.75,103.15,929000,65.0593403433188,65.3957252895596,64.0065800486021,64.2557540828546,1491327.14054584,0.0,1.0
2014-01-13,103.6,104.94,103.16,104.06,769000,64.5360748713886,65.3708078861344,64.2619834337109,64.822625010779,1234478.54798681,0.0,1.0
2014-01-14,104.56,104.99,103.6,104.05,970400,65.1340925535946,65.401954640416,64.5360748713886,64.8163956599226,1557786.71387048,0.0,1.0
2014-01-15,105.19,105.35,104.25,104.25,913800,65.5265416575422,65.6262112712432,64.9409826770489,64.9409826770489,1466926.52425273,0.0,1.0
2014-01-16,104.87,105.66,104.68,104.88,553800,65.3272024301402,65.8193211477888,65.2088447638703,65.3334317809965,889017.190994924,0.0,1.0
2014-01-17,104.74,105.24,104.14,105.12,991800,65.2462208690082,65.5576884118237,64.8724598176295,65.482936201548,1592140.21312525,0.0,1.0
2014-01-21,106.21,106.93,105.1,105.1,976700,66.161935444886,66.6104487065404,65.4704774998354,65.4704774998354,1567900.12720249,0.0,1.0
2014-01-22,107.29,107.81,106.41,106.57,705800,66.8347053373676,67.1586315818958,66.2865224620122,66.3861920757132,1133023.353926,0.0,1.0
2014-01-23,106.9,107.12,105.94,106.26,662800,66.5917606539715,66.7288063728103,65.9937429717656,66.1930821991675,1063995.29467576,0.0,1.0
2014-01-24,104.89,106.85,104.89,106.75,833600,65.3396611318528,66.5606138996899,65.3396611318528,66.4983203911268,1338181.16723252,0.0,1.0
2014-01-27,104.31,105.63,103.93,104.95,809800,64.9783587821868,65.8006330952199,64.7416434496469,65.3770372369907,1299974.93908936,0.0,1.0
2014-01-28,105.32,105.985,104.36,104.36,762000,65.6075232186742,66.021775050619,65.0095055364683,65.0095055364683,1223241.42206235,0.0,1.0
2014-01-29,105.8,106.84,104.19,104.86,1056800,65.9065320597772,66.5543845488336,64.903606571911,65.3209730792839,1696484.95385236,0.0,1.0
2014-01-30,108.0,108.335,106.478,106.53,872400,67.2769892481658,67.4856725018522,66.3288820478351,66.3612746722879,1400466.95092808,0.0,1.0
2014-01-31,108.09,108.63,106.635,107.03,1013600,67.3330534058726,67.6694383521134,66.4266828562792,66.6727422151035,1627135.83386142,0.0,1.0
2014-02-03,106.06,108.418,105.82,107.93,830100,66.0684951820413,67.5373761139596,65.9189907614898,67.2333837921716,1332562.60427029,0.0,1.0
2014-02-04,107.74,107.94,105.94,106.67,915800,67.1150261259017,67.2396131430279,65.9937429717656,66.4484855842763,1470137.13165972,0.0,1.0
2014-02-05,106.73,107.72,106.19,107.58,717400,66.4858616894142,67.102567424189,66.1494767431734,67.0153565122007,1151644.87688653,0.0,1.0
2014-02-06,108.49,108.66,106.77,106.98,953600,67.582227440125,67.6881264046823,66.5107790928394,66.641595460822,1530817.61165179,0.0,1.0
2014-02-07,109.18,109.99,107.92,108.92,1089000,68.0120526492105,68.5166300685718,67.2271544413153,67.8500895269464,1748175.73310486,0.0,1.0
2014-02-10,109.92,110.24,108.41,109.15,738100,68.4730246125776,68.6723638399796,67.5323926332745,67.9933645966416,1184874.66354885,0.0,1.0
2014-02-11,109.64,110.38,109.32,109.68,990100,68.2986027886009,68.7595747519679,68.0992635611989,68.3235201920261,1589411.19682931,0.0,1.0
2014-02-12,110.13,110.29,109.03,109.72,503600,68.6038409805601,68.7035105942611,67.9186123863659,68.3484375954514,808430.94507953,0.0,1.0
2014-02-13,110.11,111.24,109.47,109.47,726700,68.5913822788475,69.2952989256107,68.1927038240436,68.1927038240436,1166574.20132902,0.0,1.0
2014-02-14,110.96,111.23,109.74,110.21,361500,69.120877101634,69.2890695747544,68.360896297164,68.6536757874106,580317.288813046,0.0,1.0
2014-02-18,111.32,111.35,109.85,110.77,690100,69.3451337324612,69.3638217850302,68.4294191565834,69.0025194353641,1107820.08578114,0.0,1.0
2014-02-19,110.84,111.97,110.48,110.93,515100,69.0461248913583,69.7500415381215,68.821868260531,69.1021890490651,826891.937669709,0.0,1.0
2014-02-20,110.66,111.74,110.04,110.86,655300,68.9339965759446,69.6067664684263,68.5477768228533,69.0585835930709,1051955.51689956,0.0,1.0
2014-02-21,110.91,111.69,110.3,110.7,582900,69.0897303473524,69.5756197141448,68.7097399451174,68.9589139793699,935731.528766597,0.0,1.0
2014-02-24,110.63,111.54,110.6,110.91,694500,68.9153085233757,69.4821794513001,68.8966204708068,69.0897303473524,1114883.42207652,0.0,1.0
2014-02-25,112.1,112.72,110.25,110.67,836700,69.8310230992535,70.2172428523449,68.6785931908359,68.940225926801,1343157.60871335,0.0,1.0
2014-02-26,111.4,112.94,110.98,112.58,625200,69.3949685393117,70.3542885711837,69.1333358033466,70.1300319403565,1003635.87542439,0.0,1.0
2014-02-27,110.93,112.2499,109.73,111.36,717800,69.1021890490651,69.9244010685896,68.3546669463077,69.3700511358865,1152286.99836792,0.0,1.0
2014-02-28,112.43,112.96,110.59,110.79,1083900,70.0365916775118,70.3667472728963,68.8903911199505,69.0149781370767,1739988.68421704,0.0,1.0
2014-03-03,112.17,112.84,110.98,111.98,639700,69.8746285552477,70.2919950626206,69.1333358033466,69.7562708889778,1026912.77912505,0.0,1.0
2014-03-04,113.59,114.06,112.56,113.0,938700,70.759196376844,71.0519758670906,70.1175732386439,70.3916646763216,1506898.58646973,0.0,1.0
2014-03-05,112.99,113.67,111.16,113.47,903700,70.3854353254653,70.8090311836945,69.2454641187602,70.6844441665682,1450712.95684744,0.0,1.0
2014-03-06,112.44,113.46,111.61,113.46,764400,70.0428210283681,70.6782148157119,69.5257849072943,70.6782148157119,1227094.15095074,0.0,1.0
2014-03-07,110.94,112.44,110.17,112.44,903700,69.1084183999214,70.0428210283681,68.6287583839854,70.0428210283681,1450712.95684744,0.0,1.0
2014-03-10,110.68,111.06,109.94,110.85,688400,68.9464552776573,69.1831706101971,68.4854833142902,69.0523542422146,1105091.0694852,0.0,1.0
2014-03-11,112.91,113.72,111.23,111.48,1205600,70.3356005186148,70.840177937976,69.2890695747544,69.4448033461622,1935354.14493225,0.0,1.0
2014-03-12,111.57,113.0,111.43,112.17,820200,69.500867503869,70.3916646763216,69.4136565918807,69.8746285552477,1316670.0976057,0.0,1.0
2014-03-13,111.65,111.9,110.77,111.87,639500,69.5507023107195,69.7064360821273,69.0025194353641,69.6877480295584,1026591.71838435,0.0,1.0
2014-03-14,111.85,112.79,111.4,111.59,487100,69.6752893278457,70.260848308339,69.3949685393117,69.5133262055816,781943.433971881,0.0,1.0
2014-03-17,112.19,113.0,111.672,112.3,645400,69.8870872569603,70.3916646763216,69.5644068826034,69.9556101163798,1036063.01023497,0.0,1.0
2014-03-18,113.21,113.29,111.87,112.24,588000,70.5224810443041,70.5723158511546,69.6877480295584,69.9182340112419,943918.577654415,0.0,1.0
2014-03-19,112.0,114.44,111.37,113.38,1119700,69.7687295906904,71.2886911996304,69.3762804867428,70.6283800088614,1797458.55680212,0.0,1.0
2014-03-20,112.84,112.88,110.49,111.45,891700,70.2919950626206,70.3169124660458,68.8280976113873,69.4261152935933,1431449.31240551,0.0,1.0
2014-03-21,113.95,114.59,112.67,113.87,1095000,70.9834530076712,71.3821314624751,70.1860960980633,70.9336182008207,1757807.55532582,0.0,1.0
2014-03-24,113.16,114.14,112.18,113.97,745800,70.4913342900226,71.1018106739411,69.880857906104,70.9959117093838,1197235.50206575,0.0,1.0
2014-03-25,113.64,114.05,112.88,113.61,482200,70.7903431311255,71.0457465162343,70.3169124660458,70.7716550785566,774077.44582476,0.0,1.0
2014-03-26,112.34,113.915,112.17,113.8,955000,69.980527519805,70.9616502796741,69.8746285552477,70.8900127448265,1533065.03683668,0.0,1.0
2014-03-27,113.04,113.11,111.39,111.63,776500,70.8214898854071,70.8653460804883,69.787736715636,69.9381008130573,1239391.60475197,0.65,1.0
2014-03-28,113.89,114.19,113.38,113.38,522600,71.3540293971073,71.5419845188839,71.0345056900872,71.0345056900872,834135.289946399,0.0,1.0
2014-03-31,114.53,115.2,113.2,114.2,685000,71.755000323564,72.1747667621983,70.9217326170212,71.5482496896098,1093346.10335492,0.0,1.0
2014-04-01,115.71,115.76,113.82,114.58,884100,72.4942904692184,72.5256163228479,71.3101732020261,71.7863261771934,1411134.7298921,0.0,1.0
2014-04-02,115.5,116.25,114.9,115.36,787200,72.3627218839749,72.8326096884163,71.9868116404217,72.2750094938125,1256470.14972408,0.0,1.0
2014-04-03,115.5,115.92,114.84,115.69,612600,72.3627218839749,72.625859054462,71.9492206160664,72.4817601277667,977786.60279595,0.0,1.0
2014-04-04,116.31,117.0,114.79,114.79,782700,72.8702007127716,73.3024974928577,71.917894762437,71.917894762437,1249287.5840816,0.0,1.0
2014-04-07,116.57,117.45,115.64,116.2,1302800,73.0330951516446,73.5844301755225,72.4504342741373,72.8012838347868,2079432.55978218,0.0,1.0
2014-04-08,117.26,117.4125,115.97,116.57,719700,73.4653919317307,73.5609357853004,72.6571849080915,73.0330951516446,1148731.66508692,0.0,1.0
2014-04-09,116.26,117.49,116.01,117.28,969200,72.8388748591421,73.609490858426,72.682245590995,73.4779222731824,1546965.02681984,0.0,1.0
2014-04-10,114.45,117.28,114.23,116.61,965200,71.7048789577569,73.4779222731824,71.5670452017874,73.0581558345481,1540580.52402653,0.0,1.0
2014-04-11,115.35,115.996,113.86,113.96,1291000,72.2687443230866,72.6734743519788,71.3352338849297,71.3978855921885,2060598.27654191,0.0,1.0
2014-04-14,115.44,116.47,114.24,115.84,775600,72.3251308596195,72.9704434443857,71.5733103725133,72.575737688655,1237955.09162347,0.0,1.0
2014-04-15,116.79,117.068,115.35,115.48,1086800,73.1709289076141,73.3451006537937,72.2687443230866,72.3501915425231,1734669.40894326,0.0,1.0
2014-04-16,116.89,117.55,115.89,117.11,1182500,73.2335806148729,73.6470818827813,72.6070635422844,73.3714143708424,1887418.63827328,0.0,1.0
2014-04-17,117.43,117.49,116.2,116.54,690700,73.5718998340707,73.609490858426,72.8012838347868,73.0142996394669,1102444.0198354,0.0,1.0
2014-04-21,117.59,118.24,117.12,118.0,677100,73.6721425656849,74.0793786628674,73.3776795415683,73.9290145654462,1080736.71033813,0.0,1.0
2014-04-22,118.01,118.262,117.06,117.33,618900,73.9352797361721,74.0931620384644,73.340088517213,73.5092481268119,987842.194695419,0.0,1.0
2014-04-23,117.37,118.5,116.96,118.02,835200,73.5343088097154,74.2422731017404,73.2774368099541,73.9415449068979,1333084.18324384,0.0,1.0
2014-04-24,118.22,118.36,117.02,117.52,583400,74.0668483214156,74.154560711578,73.3150278343094,73.6282863706037,931179.732404764,0.0,1.0
2014-04-25,117.37,118.3799,116.975,118.12,455200,73.5343088097154,74.1670284013226,73.2868345660429,74.0041966141568,726556.417879068,0.0,1.0
2014-04-28,118.3,118.46,117.11,118.1,673300,74.1169696872227,74.2172124188369,73.3714143708424,73.991666272705,1074671.43268448,0.0,1.0
2014-04-29,117.53,118.41,117.22,118.32,600100,73.6345515413296,74.1858865652075,73.4403312488271,74.1295000286745,957835.031566846,0.0,1.0
2014-04-30,117.14,118.98,116.56,118.29,1110400,73.39020988302,74.5430012965829,73.0268299809187,74.1107045164969,1772337.97542381,0.0,1.0
2014-05-01,118.23,118.37,116.47,117.33,813800,74.0731134921415,74.1608258823039,72.9704434443857,73.5092481268119,1298927.09329962,0.0,1.0
2014-05-02,117.85,118.97,117.2,117.93,1194600,73.8350370045579,74.536736125857,73.4278009073754,73.885158370365,1906731.75922305,0.0,1.0
2014-05-05,117.8,118.17,117.23,117.49,711900,73.8037111509285,74.0355224677862,73.446596419553,73.609490858426,1136281.88463996,0.0,1.0
2014-05-06,117.06,117.9,116.91,117.63,854200,73.340088517213,73.8663628581873,73.2461109563247,73.6972032485884,1363410.57151208,0.0,1.0
2014-05-07,118.7,118.94,117.22,117.74,688600,74.3675765162581,74.5179406136794,73.4403312488271,73.7661201265732,1099092.15586891,0.0,1.0
2014-05-08,119.06,119.5,118.52,118.66,496000,74.59312266239,74.868790174329,74.2548034431922,74.3425158333546,791678.346370865,0.0,1.0
2014-05-09,119.43,120.16,118.64,119.66,683400,74.8249339792478,75.2822914422374,74.3299854919028,74.9690329059431,1090792.3022376,0.0,1.0
2014-05-12,119.79,119.99,119.06,119.53,583600,75.0504801253797,75.1757835398973,74.59312266239,74.8875856865066,931498.957544428,0.0,1.0
2014-05-13,118.76,120.535,118.3,120.0,585300,74.4051675406135,75.5172353444581,74.1169696872227,75.1820487106232,934212.371231586,0.0,1.0
2014-05-14,118.78,119.11,117.93,118.94,493600,74.4176978820652,74.6244485160194,73.885158370365,74.5179406136794,787847.644694877,0.0,1.0
2014-05-15,119.17,119.2,117.6,118.68,865200,74.6620395403747,74.6808350525524,73.6784077364108,74.3550461748064,1380967.95419369,0.0,1.0
2014-05-16,120.14,120.18,118.23,118.7,757500,75.2697611007856,75.2948217836892,74.0731134921415,74.3675765162581,1209065.21648373,0.0,1.0
2014-05-19,120.0,120.2,118.7,119.88,776100,75.1820487106232,75.3073521251409,74.3675765162581,75.1068666619126,1238753.15447264,0.0,1.0
2014-05-20,119.8,120.33,119.45,119.74,826600,75.0567452961055,75.3887993445774,74.8374643206995,75.0191542717502,1319357.50223822,0.0,1.0
2014-05-21,119.15,121.05,119.09,120.9,505400,74.649509198923,75.8398916368412,74.6119181745677,75.7459140759529,806681.927935151,0.0,1.0
2014-05-22,118.26,119.41,118.06,119.13,446800,74.0919090043192,74.812403637796,73.9666055898015,74.6369788574712,713148.962013109,0.0,1.0
2014-05-23,118.91,119.27,118.355,118.67,676400,74.4991451015017,74.7246912476336,74.1514281262151,74.3487810040805,1079619.4223493,0.0,1.0
2014-05-27,120.43,120.44,118.827,119.0,600200,75.4514510518363,75.4577162225622,74.4471441844769,74.5555316380347,957994.644136679,0.0,1.0
2014-05-28,119.3,120.13,118.45,120.13,465000,74.7434867598113,75.2634959300597,74.210947248111,75.2634959300597,742198.449722685,0.0,1.0
2014-05-29,119.48,119.6,118.78,119.21,377900,74.8562598328772,74.9314418815878,74.4176978820652,74.6871002232783,603175.901398286,0.0,1.0
2014-05-30,120.68,120.68,119.51,119.54,1143100,75.6080803199834,75.6080803199834,74.8750553450549,74.8938508572325,1824531.28575914,0.0,1.0
2014-06-02,120.9,121.43,120.2,120.47,507300,75.7459140759529,76.0779681244248,75.3073521251409,75.4765117347398,809714.566761975,0.0,1.0
2014-06-03,119.99,120.81,119.83,120.59,416600,75.1757835398973,75.6895275394199,75.0755408082832,75.5516937834505,664945.965923594,0.0,1.0
2014-06-04,120.31,120.62,119.18,119.73,529500,75.3762690031257,75.5704892956281,74.6683047111006,75.0128891010243,845148.557264864,0.0,1.0
2014-06-05,121.95,122.03,119.98,120.35,769400,76.4037570021709,76.4538783679779,75.1695183691715,75.4013296860292,1228059.11229384,0.0,1.0
2014-06-06,121.9,122.0,121.3,121.94,668600,76.3724311485414,76.4350828558003,75.9965209049883,76.397491831445,1067169.64190234,0.0,1.0
2014-06-09,119.74,122.4,119.19,121.9,838100,75.0191542717502,76.6856896848357,74.6745698818265,76.3724311485414,1337712.947769,0.0,1.0
2014-06-10,117.95,119.914,117.71,119.4,905100,73.8976887118168,75.1281682423806,73.7473246143955,74.8061384670701,1444653.36955699,0.0,1.0
2014-06-11,117.0,118.14,116.77,117.88,938200,73.3024974928577,74.0167269556086,73.1583985661623,73.8538325167356,1497485.13017166,0.0,1.0
2014-06-12,116.25,117.04,113.62,113.62,1363700,72.8326096884163,73.3275581757612,71.1848697875084,71.1848697875084,2176636.61481038,0.0,1.0
2014-06-13,116.81,117.25,115.72,116.62,1082000,73.1834592490658,73.4591267610048,72.5005556399443,73.064421005274,1727008.00559128,0.0,1.0
2014-06-16,116.0,117.47,115.64,116.98,878800,72.6759804202691,73.5969605169742,72.4504342741373,73.2899671514059,1402675.26369096,0.0,1.0
2014-06-17,114.99,115.64,114.4,115.59,1095900,72.0431981769547,72.4504342741373,71.6735531041275,72.4191084205078,1749194.15279805,0.0,1.0
2014-06-18,116.95,117.19,114.66,115.23,845700,73.2711716392282,73.4215357366495,71.8364475430005,72.193562274376,1349843.50307629,0.0,1.0
2014-06-19,118.03,118.07,116.64,117.19,856300,73.9478100776238,73.9728707605274,73.0769513467258,73.4215357366495,1366762.43547857,0.0,1.0
2014-06-20,118.39,118.56,117.15,118.15,1021400,74.1733562237557,74.2798641260958,73.3964750537459,74.0229921263345,1630282.78827258,0.0,1.0
2014-06-23,118.25,118.88,117.9,118.24,698000,74.0856438335933,74.4803495893241,73.8663628581873,74.0793786628674,1114095.73743319,0.0,1.0
2014-06-24,118.74,118.74,117.54,118.02,979900,74.3926371991617,74.3926371991617,73.6408167120555,73.9415449068979,1564043.57179196,0.0,1.0
2014-06-25,118.32,118.88,117.83,118.32,798600,74.1295000286745,74.4803495893241,73.8225066631061,74.1295000286745,1274665.98268503,0.0,1.0
2014-06-26,117.31,117.69,116.86,117.45,656300,73.9039538825426,74.1433495220905,73.6204590462359,73.9921522760603,1041765.00654299,0.65,1.0
2014-06-27,118.53,118.53,116.975,117.38,845800,74.6725398831965,74.6725398831965,73.6929077266254,73.9480530793015,1342564.13611772,0.0,1.0
2014-06-30,118.18,118.59,117.33,118.23,694800,74.4520438994023,74.710339194704,73.9165536530452,74.4835433256586,1102877.23075738,0.0,1.0
2014-07-01,118.52,119.12,117.64,118.35,767100,74.6662399979452,75.0442331130209,74.1118500958342,74.5591419486738,1217641.22584051,0.0,1.0
2014-07-02,117.94,118.61,117.59,118.17,630400,74.3008466533721,74.7229389652066,74.0803506695779,74.4457440141511,1000653.14661695,0.0,1.0
2014-07-03,117.38,117.99,116.97,117.81,728200,73.9480530793015,74.3323460796284,73.6897577839998,74.2189481451057,1155894.06942649,0.0,1.0
2014-07-07,118.56,118.8,117.11,117.53,1041200,74.6914395389503,74.8426367849805,73.7779561775174,74.0425513580704,1652728.515637,0.0,1.0
2014-07-08,118.6,118.9,118.19,118.53,526300,74.7166390799553,74.9056356374931,74.4583437846536,74.6725398831965,835412.041663228,0.0,1.0
2014-07-09,118.63,118.9,117.74,118.69,474900,74.7355387357091,74.9056356374931,74.1748489483468,74.7733380472166,753823.254010768,0.0,1.0
2014-07-10,119.69,120.185,117.93,117.93,736800,75.4033265723427,75.7151708922802,74.2945467681208,74.2945467681208,1169545.11171854,0.0,1.0
2014-07-11,119.42,119.69,118.91,119.69,458500,75.2332296705587,75.4033265723427,74.9119355227444,75.4033265723427,727791.033825936,0.0,1.0
2014-07-14,120.37,120.44,119.185,119.52,660700,75.8317187694285,75.8758179661873,75.0851823671541,75.2962285230713,1048749.26073892,0.0,1.0
2014-07-15,120.45,120.72,119.65,120.39,415000,75.8821178514386,76.0522147532226,75.3781270313377,75.844318539931,658742.157116169,0.0,1.0
2014-07-16,120.79,121.17,120.24,120.55,418100,76.0963139499815,76.3357095895294,75.7498202611621,75.9451167039512,663662.881663301,0.0,1.0
2014-07-17,120.32,121.11,120.19,120.7,560000,75.8002193431722,76.2979102780218,75.7183208349058,76.0396149827201,888905.079482059,0.0,1.0
2014-07-18,121.69,121.84,120.45,120.7,543900,76.6633036225949,76.7578019013639,75.8821178514386,76.0396149827201,863349.058446951,0.0,1.0
2014-07-21,121.0,121.6,120.88,121.2,473800,76.2286115402579,76.6066046553336,76.1530129172428,76.3546092452832,752077.190461785,0.0,1.0
2014-07-22,121.68,121.9,121.35,121.55,659900,76.6570037373437,76.7956012128714,76.4491075240521,76.5751052290773,1047479.39633966,0.0,1.0
2014-07-23,121.21,121.85,121.06,121.85,531400,76.3609091305344,76.7641017866151,76.2664108517655,76.7641017866151,843507.427208512,0.0,1.0
2014-07-24,121.29,121.79,120.72,121.54,601400,76.4113082125445,76.7263024751076,76.0522147532226,76.568805343826,954620.562143769,0.0,1.0
2014-07-25,120.08,121.25,119.79,120.8,655200,75.6490220971419,76.3861086715395,75.4663254248554,76.1026138352327,1040018.94299401,0.0,1.0
2014-07-28,121.45,122.0,120.3675,120.47,604500,76.5121063765647,76.858600065384,75.8301437981157,75.8947176219411,959541.286690901,0.0,1.0
2014-07-29,120.51,121.35,119.88,121.26,568700,75.9199171629461,76.4491075240521,75.5230243921167,76.3924085567907,902714.854824013,0.0,1.0
2014-07-30,120.98,121.91,120.252,120.35,700400,76.2160117697554,76.8019010981227,75.7573801234636,75.819118998926,1111766.2815522,0.0,1.0
2014-07-31,119.45,121.29,119.38,120.71,715100,75.2521293263125,76.4113082125445,75.2080301295536,76.0459148679714,1135100.03988861,0.0,1.0
2014-08-01,119.82,120.24,118.08,118.82,518900,75.4852250806091,75.7498202611621,74.3890450468897,74.855236555483,823665.795970073,0.0,1.0
2014-08-04,119.82,120.24,118.08,118.82,542600,75.4852250806091,75.7498202611621,74.3890450468897,74.855236555483,861285.528798153,0.0,1.0
2014-08-05,118.31,119.64,117.76,119.18,710600,74.5339424076687,75.3718271460864,74.1874487188494,75.0820324245284,1127957.05264277,0.0,1.0
2014-08-06,118.96,119.23,118.07,118.21,637100,74.9434349490007,75.1135318507847,74.3827451616385,74.4709435551561,1011288.26096075,0.0,1.0
2014-08-07,118.67,119.8,118.43,119.17,456300,74.7607382767141,75.4726253101066,74.6095410306839,75.0757325392772,724298.906727971,0.0,1.0
2014-08-08,120.05,120.12,118.46,119.8,515600,75.6301224413881,75.674221638147,74.6284406864376,75.4726253101066,818427.605323125,0.0,1.0
2014-08-11,120.65,121.38,120.16,120.61,482500,76.0081155564638,76.4680071798059,75.699421179152,75.9829160154588,765886.965803739,0.0,1.0
2014-08-12,120.51,120.965,120.1,120.51,360900,75.9199171629461,76.2065619418785,75.6616218676444,75.9199171629461,572867.577116206,0.0,1.0
2014-08-13,121.48,122.18,120.54,120.75,453900,76.5310060323185,76.9719979999067,75.9388168186999,76.0711144089764,720489.31353019,0.0,1.0
2014-08-14,120.93,122.0,120.87,121.77,450100,76.1845123434991,76.858600065384,76.1467130319916,76.713702704605,714457.457633705,0.0,1.0
2014-08-15,120.54,121.66,120.31,121.34,598400,75.9388168186999,76.6444039668412,75.7939194579209,76.4428076388008,949858.570646544,0.0,1.0
2014-08-18,122.42,122.5,120.89,121.24,533900,77.123195245937,77.1735943279471,76.1593128024941,76.3798087862882,847475.753456199,0.0,1.0
2014-08-19,122.94,123.15,121.79,122.55,381800,77.4507892790026,77.5830868692791,76.7263024751076,77.2050937542034,606042.784546875,0.0,1.0
2014-08-20,123.41,123.8,121.89,122.58,405600,77.7468838858118,77.992579410611,76.7893013276202,77.2239934099572,643821.250424863,0.0,1.0
2014-08-21,122.99,124.04,122.71,123.41,470500,77.4822887052589,78.1437766566413,77.3058919182236,77.7468838858118,746838.999814837,0.0,1.0
2014-08-22,121.98,123.34,121.22,122.85,335000,76.8460002948815,77.702784689053,76.3672090157857,77.3940903117412,531755.717190161,0.0,1.0
2014-08-25,121.38,122.72,120.83,122.72,422700,76.4680071798059,77.3121918034748,76.1215134909865,77.3121918034748,670964.601959047,0.0,1.0
2014-08-26,121.14,121.96,121.035,121.36,454200,76.3168099337756,76.833400524379,76.2506611386373,76.4554074093033,720965.512679913,0.0,1.0
2014-08-27,121.49,122.22,121.18,121.35,449600,76.5373059175697,76.9971975409118,76.3420094747806,76.4491075240521,713663.792384168,0.0,1.0
2014-08-28,121.07,121.6678,120.73,121.29,437900,76.2727107370168,76.6493178773371,76.0585146384739,76.4113082125445,695092.025544989,0.0,1.0
2014-08-29,121.42,121.52,120.67,121.27,814900,76.4932067208109,76.5562055733235,76.0207153269663,76.398708442042,1293515.6236963,0.0,1.0
2014-09-02,121.23,121.89,121.03,121.27,565300,76.3735089010369,76.7893013276202,76.2475111960117,76.398708442042,897317.931127158,0.0,1.0
2014-09-03,121.85,122.3,121.2301,121.73,520600,76.7641017866151,77.0475966229219,76.3735718998894,76.6885031636,826364.2578185,0.0,1.0
2014-09-04,120.67,122.37,120.31,121.77,624100,76.0207153269663,77.0916958196807,75.7939194579209,76.713702704605,990652.964472774,0.0,1.0
2014-09-05,122.79,122.89,120.78,120.78,571000,77.3562910002337,77.4192898527463,76.0900140647302,76.0900140647302,906365.714971885,0.0,1.0
2014-09-08,122.66,123.33,122.23,122.91,318500,77.2743924919673,77.6964848038017,77.003497426163,77.4318896232488,505564.763955421,0.0,1.0
2014-09-09,121.4,122.8199,121.11,122.33,357900,76.4806069503084,77.3751276571349,76.2979102780218,77.0664962786756,568105.58561898,0.0,1.0
2014-09-10,119.05,121.04,118.9,120.98,602900,75.000133916262,76.253811081263,74.9056356374931,76.2160117697554,957001.557892382,0.0,1.0
2014-09-11,119.28,119.59,118.5274,118.91,452800,75.145031277041,75.3403277198301,74.6709019130311,74.9119355227444,718743.249981208,0.0,1.0
2014-09-12,115.3,119.01,114.55,119.0,1078900,72.6376769470392,74.974934375257,72.1651855531946,74.9686344900057,1712570.87545213,0.0,1.0
2014-09-15,114.86,116.05,114.16,115.55,686300,72.3604819959837,73.1101683408837,71.9194900283954,72.7951740783207,1089384.92151524,0.0,1.0
2014-09-16,116.31,116.77,114.44,114.99,781400,73.2739653574165,73.5637600789745,72.0958868154307,72.4423805042501,1240340.05197729,0.0,1.0
2014-09-17,117.94,118.668,117.09,117.26,1113500,74.3008466533721,74.7594782996639,73.7653564070149,73.8724544562863,1767492.51072013,0.0,1.0
2014-09-18,117.36,118.93,117.04,118.93,749300,73.9354533087989,74.9245352932469,73.7338569807586,74.9245352932469,1189386.74295698,0.0,1.0
2014-09-19,117.21,117.99,116.99,117.99,984600,73.84095503003,74.3323460796284,73.7023575545023,74.3323460796284,1562885.60938935,0.0,1.0
2014-09-22,116.48,117.57,116.39,116.8,531001,73.381063406688,74.0677508990754,73.3243644394266,73.5826597347283,842874.08233938,0.0,1.0
2014-09-23,115.46,116.62,115.3,116.18,729420,72.7384751110593,73.4692618002056,72.6376769470392,73.1920668491502,1157830.61263536,0.0,1.0
2014-09-24,115.11,117.025,114.89,115.27,847685,72.5179791272652,73.7244071528817,72.3793816517375,72.6187772912854,1345556.25410848,0.0,1.0
2014-09-25,113.66,115.53,113.61,115.41,1361611,71.6044957658324,72.7825743078182,71.5729963395761,72.706975684803,2161326.66817615,0.0,1.0
2014-09-26,115.25,115.67,112.75,112.84,984538,73.0156700621148,73.2817575365277,71.4318160477522,71.4888347922693,1554022.6420366,0.65,1.0
2014-09-29,115.87,115.89,114.32,115.67,1054633,73.4084658576768,73.4211366897917,72.4264763687719,73.2817575365277,1664662.57375437,0.0,1.0
2014-09-30,115.76,116.31,114.86,115.9,1036530,73.3387762810448,73.6872241642046,72.7685888358743,73.4274721058491,1636088.28623191,0.0,1.0
2014-10-01,115.98,117.03,115.31,115.44,988184,73.4781554343087,74.143374120341,73.0536825584595,73.1360429672064,1559777.59161992,0.0,1.0
2014-10-02,115.99,116.57,115.44,115.76,829495,73.4844908503662,73.8519449816983,73.1360429672064,73.3387762810448,1309298.38305494,0.0,1.0
2014-10-03,116.44,116.82,115.6,116.33,878161,73.7695845729514,74.0103303831345,73.2374096241256,73.6998949963195,1386114.17472307,0.0,1.0
2014-10-06,116.35,117.17,115.89,116.54,624339,73.7125658284344,74.2320699451453,73.4211366897917,73.8329387335259,985474.346654456,0.0,1.0
2014-10-07,115.1,116.71,115.06,115.9,916654,72.9206388212531,73.9406408065026,72.8952971570233,73.4274721058491,1446872.61529104,0.0,1.0
2014-10-08,118.59,118.62,115.3,115.59,1397357,75.1316990253032,75.1507052734756,73.0473471424021,73.2310742080682,2205627.83458671,0.0,1.0
2014-10-09,118.78,119.85,118.08,118.5,1213953,75.2520719303948,75.929961448542,74.8085928063733,75.0746802807862,1916137.77057691,0.0,1.0
2014-10-10,119.34,120.705,119.04,119.14,818369,75.606855229612,76.471639521454,75.4167927478885,75.480146908463,1291736.78978449,0.0,1.0
2014-10-13,119.3,120.79,119.03,119.03,739494,75.5815135653822,76.5254905579423,75.4104573318311,75.4104573318311,1167238.25758905,0.0,1.0
2014-10-14,120.67,122.31,119.3,119.67,947525,76.4494655652529,77.4884737986747,75.5815135653822,75.8159239595079,1495600.27535324,0.0,1.0
2014-10-15,119.48,121.03,118.105,120.26,1443135,75.6955510544163,76.6775405433211,74.8244313465169,76.1897135068974,2277885.12532323,0.0,1.0
2014-10-16,118.44,119.37,117.46,118.51,1239136,75.0366677844415,75.6258614777844,74.4157970108113,75.0810156968436,1955887.33046633,0.0,1.0
2014-10-17,119.56,119.8,117.57,118.89,1167486,75.7462343828759,75.8982843682547,74.4854865874433,75.3217615070267,1842792.9427414,0.0,1.0
2014-10-20,120.92,120.94,119.365,119.68,594378,76.6078509666892,76.6205217988041,75.6226937697556,75.8222593755653,938183.056345643,0.0,1.0
2014-10-21,122.11,122.16,120.44,121.29,829877,77.3617654775258,77.393442557813,76.3037509959315,76.8422613608148,1309901.3426657,0.0,1.0
2014-10-22,121.77,122.8,121.6225,122.3,792154,77.1463613315724,77.7989091854898,77.052913944725,77.4821383826173,1250358.29188905,0.0,1.0
2014-10-23,121.9,122.69,121.45,122.2,1057912,77.2287217403193,77.7292196088579,76.943628017734,77.4187842220428,1669838.24015144,0.0,1.0
2014-10-24,121.85,122.45,121.33,121.92,755329,77.197044660032,77.5771696234791,76.8676030250446,77.2413925724342,1192232.66972617,0.0,1.0
2014-10-27,122.9,123.02,121.412,122.0,841902,77.8622633460643,77.9382883387537,76.9195534367157,77.2920759008938,1328881.94297822,0.0,1.0
2014-10-28,123.12,123.12,121.91,122.85,789500,78.0016424993282,78.0016424993282,77.2350571563767,77.8305862657771,1246169.14317974,0.0,1.0
2014-10-29,124.74,125.568,122.88,124.63,1320898,79.0279799006352,79.5525523501921,77.8495925139494,78.9582903240032,2084942.78516508,0.0,1.0
2014-10-30,125.57,125.6,123.88,124.14,859591,79.5538194334035,79.5728256815759,78.4831341196944,78.6478549371882,1356802.76118431,0.0,1.0
2014-10-31,126.75,126.92,125.428,126.0,1159020,80.3013985281827,80.4091006011594,79.4638565253878,79.8262423238739,1829429.96875007,0.0,1.0
2014-11-03,128.69,128.69,126.6149,127.07,1484610,81.530469243328,81.530469243328,80.2158070572465,80.5041318420211,2343350.43908305,0.0,1.0
2014-11-04,129.03,129.33,127.97,128.81,943902,81.7458733892814,81.9359358710049,81.0743192871916,81.6064942360175,1489881.62962082,0.0,1.0
2014-11-05,128.85,129.61,128.01,129.19,803969,81.6318359002473,82.1133275206135,81.0996609514214,81.8472400462006,1269007.42225848,0.0,1.0
2014-11-06,127.92,129.39,127.68,128.94,1173690,81.0426422069044,81.9739483673496,80.8905922215256,81.6888546447643,1852585.51191719,0.0,1.0
2014-11-07,127.82,128.31,126.76,127.75,1416803,80.9792880463299,81.2897234331449,80.3077339442401,80.9349401339277,2236321.95131663,0.0,1.0
2014-11-10,128.29,128.41,127.4,127.67,722300,81.27705260103,81.3530775937194,80.713200571917,80.8842568054681,1140098.76139167,0.0,1.0
2014-11-11,127.64,128.52,127.05,128.47,643340,80.8652505572958,81.4227671703514,80.4914610099062,81.3910900900641,1015466.06279069,0.0,1.0
2014-11-12,126.8,128.3,126.47,128.29,775962,80.3330756084699,81.2833880170875,80.1240068785741,81.27705260103,1224800.38084868,0.0,1.0
2014-11-13,127.84,127.94,126.38,126.81,847430,80.9919588784448,81.0553130390193,80.066988134057,80.3394110245274,1337607.49462293,0.0,1.0
2014-11-14,126.34,128.1125,126.04,127.64,624313,80.0416464698272,81.1645989660103,79.8515839881037,80.8652505572958,985433.307518646,0.0,1.0
2014-11-17,126.43,127.24,126.24,126.58,721757,80.0986652143443,80.6118339149977,79.9782923092527,80.193696455206,1139241.67482454,0.0,1.0
2014-11-18,127.77,127.9,126.26,126.69,849219,80.9476109660426,81.0299713747895,79.9909631413676,80.263386031838,1340431.30285238,0.0,1.0
2014-11-19,127.91,128.83,127.07,127.43,1046907,81.0363067908469,81.6191650681324,80.5041318420211,80.7322068200893,1652467.63670534,0.0,1.0
2014-11-20,127.01,127.88,126.45,127.08,846060,80.4661193456764,81.0173005426746,80.1113360464592,80.5104672580785,1335445.04785136,0.0,1.0
2014-11-21,128.38,128.39,127.27,127.74,1665321,81.3340713455471,81.3404067616045,80.6308401631701,80.9286047178703,2628589.79567983,0.0,1.0
2014-11-24,128.37,128.98,127.91,128.83,707042,81.3277359294896,81.7141963089941,81.0363067908469,81.6191650681324,1116015.1023839,0.0,1.0
2014-11-25,128.54,129.105,127.81,128.25,949298,81.4354380024663,81.7933890097122,80.9729526302724,81.2517109368002,1498398.82872988,0.0,1.0
2014-11-26,129.22,129.64,128.475,128.73,823047,81.8662462943729,82.1323337687858,81.3942577980929,81.5558109075578,1299120.67737385,0.0,1.0
2014-11-28,129.64,131.15,128.85,129.58,484408,82.1323337687858,83.0889815934608,81.6318359002473,82.0943212724411,764603.296148714,0.0,1.0
2014-12-01,129.98,130.73,129.18,129.48,951788,82.3477379147391,82.8228941190479,81.8409046301431,82.0309671118666,1502329.11519792,0.0,1.0
2014-12-02,131.49,131.715,129.14,129.91,808160,83.3043857394141,83.4469326007068,81.8155629659133,82.303390002337,1275622.61526553,0.0,1.0
2014-12-03,131.08,131.43,130.34,131.25,1191358,83.0446336810587,83.2663732430694,82.5758128928073,83.1523357540353,1880473.18312897,0.0,1.0
2014-12-04,131.52,131.79,130.41,131.25,872390,83.3233919875865,83.4944482211376,82.6201608052095,83.1523357540353,1377005.06500136,0.0,1.0
2014-12-05,131.39,131.45,129.32,131.07,772546,83.2410315788396,83.2790440751843,81.9296004549474,83.0382982650012,1219408.46977446,0.0,1.0
2014-12-08,131.82,132.83,131.35,131.63,885011,83.51345446931,84.1533314911125,83.2156899146098,83.3930815642184,1396926.40858093,0.0,1.0
2014-12-09,133.16,133.69,130.98,130.98,850575,84.3624002210083,84.6981772720532,82.9812795204842,82.9812795204842,1342571.65162775,0.0,1.0
2014-12-10,132.99,133.48,132.155,132.74,811763,84.2546981480317,84.5651335348467,83.7256909072346,84.0963127465954,1281309.69243194,0.0,1.0
2014-12-11,131.77,133.57,131.57,133.51,1017971,83.4817773890228,84.6221522793638,83.3550690678737,84.5841397830191,1606794.23540446,0.0,1.0
2014-12-12,130.65,132.24,130.61,131.37,687040,82.7722107905883,83.7795419437229,82.7468691263585,83.2283607467247,1084443.37951894,0.0,1.0
2014-12-15,128.93,131.26,128.69,131.09,1231788,81.6825192287069,83.1586711700928,81.530469243328,83.0509690971161,1944289.03931486,0.0,1.0
2014-12-16,128.82,130.73,128.35,128.96,1003840,81.6128296520749,82.8228941190479,81.3150650973747,81.7015254768792,1584489.46509126,0.0,1.0
2014-12-17,131.99,132.18,128.82,129.23,781586,83.6211565422867,83.7415294473782,81.6128296520749,81.8725817104304,1233677.46161023,0.0,1.0
2014-12-18,134.1,134.12,132.1401,132.98,859633,84.9579293304087,84.9706001625236,83.716251137309,84.2483627319742,1356869.05517293,0.0,1.0
2014-12-19,133.71,134.84,132.66,134.79,1392750,84.7108481041681,85.42675011866,84.0456294181358,85.3950730383727,2198356.01540669,0.0,1.0
2014-12-22,135.77,135.84,133.71,134.04,743205,86.0159438120029,86.060291724405,84.7108481041681,84.919916834064,1173095.8050119,0.0,1.0
2014-12-23,136.28,136.54,135.38,135.84,797569,86.3390500309328,86.5037708484265,85.7688625857623,86.060291724405,1258905.48113581,0.0,1.0
2014-12-24,135.18,137.15,134.92,136.56,360519,85.6421542646133,86.890231227931,85.4774334471196,86.5164416805414,569053.392438272,0.0,1.0
2014-12-26,135.29,136.03,135.12,135.16,528327,85.7118438412453,86.1806646294966,85.6041417682686,85.6294834324984,833926.288674757,0.0,1.0
2014-12-29,130.75,131.55,129.9,131.25,704629,86.0983042207497,86.6251007284102,85.5385829313605,86.4275520380375,1070058.72628786,5.15,1.0
2014-12-30,131.02,131.93,130.12,130.95,550352,86.2760980420851,86.8753290695489,85.6834519709672,86.2300033476648,835771.675775445,0.0,1.0
2014-12-31,128.69,132.37,128.49,131.57,1107513,84.7418032135242,87.1650671487621,84.6101040866091,86.6382706411017,1681883.58714621,0.0,1.0
2015-01-02,131.26,131.46,129.29,129.34,612110,86.4341369943832,86.5658361212984,85.1369005942695,85.1698253759982,929558.17451178,0.0,1.0
2015-01-05,132.45,132.68,131.06,131.85,891608,87.2177467995281,87.3692007954805,86.3024378674681,86.8226494187828,1354007.45758132,0.0,1.0
2015-01-06,135.02,135.24,132.73,132.91,1636602,88.9100805803872,89.0549496199938,87.4021255772093,87.5206547914329,2485364.99570719,0.0,1.0
2015-01-07,136.53,137.04,134.33,135.44,999297,89.9044089885963,90.2402417622298,88.4557185925301,89.1866487469089,1517545.36785071,0.0,1.0
2015-01-08,137.08,137.88,136.14,137.005,937406,90.2665815876128,90.7933780952732,89.6475956911118,90.2171944150196,1423556.89359166,0.0,1.0
2015-01-09,137.77,138.52,136.36,137.38,656705,90.7209435754699,91.2148153014016,89.7924647307184,90.4641302779854,997280.719139956,0.0,1.0
2015-01-12,138.34,138.69,137.66,138.07,740019,91.096286087178,91.3267595592794,90.6485090556666,90.9184922658426,1123802.43868591,0.0,1.0
2015-01-13,138.04,139.775,137.18,138.78,613464,90.8987373968053,92.0412273227938,90.3324311510704,91.3860241663912,931614.376449812,0.0,1.0
2015-01-14,139.66,139.77,136.39,137.43,1043889,91.9655003248176,92.037934844621,89.8122195997557,90.4970550597142,1585263.35664003,0.0,1.0
2015-01-15,139.97,140.33,139.1,139.71,618650,92.1696339715361,92.4066923999833,91.5967427694553,91.9984251065464,939489.903222807,0.0,1.0
2015-01-16,141.09,141.33,139.07,139.88,731428,92.9071490822606,93.0651880345588,91.5769879004181,92.1103693644243,1110756.03480878,0.0,1.0
2015-01-20,140.52,141.86,140.065,141.58,884442,92.5318065705526,93.4141907208838,92.2321910568207,93.2298119432027,1343125.07716186,0.0,1.0
2015-01-21,140.52,140.96,139.56,140.03,566991,92.5318065705526,92.8215446497658,91.8996507613601,92.2091437096106,861039.87669636,0.0,1.0
2015-01-22,143.16,143.41,140.63,140.9,864092,94.270235045832,94.4348589544759,92.6042410903559,92.7820349116913,1312221.30357327,0.0,1.0
2015-01-23,142.67,143.2,142.04,143.0,523332,93.94757218489,94.296574871215,93.5327199351074,94.1648757442999,794738.753791963,0.0,1.0
2015-01-26,144.23,144.27,141.995,142.3,536761,94.9748253748278,95.0011652002108,93.5030876315515,93.703928800097,815132.207134531,0.0,1.0
2015-01-27,144.22,145.1,143.56,143.68,698046,94.968240418482,95.5477165769085,94.5336332996622,94.6126527758113,1060061.69721986,0.0,1.0
2015-01-28,142.98,146.07,142.98,144.71,841619,94.1517058316084,96.1864573424467,94.1517058316084,95.290903279424,1278093.51468597,0.0,1.0
2015-01-29,143.44,143.97,142.01,143.32,741996,94.4546138235131,94.8036165098382,93.5129650660701,94.3755943473641,1126804.73649351,0.0,1.0
2015-01-30,138.8,144.07,138.8,142.69,1632994,91.3991940790827,94.8694660732957,91.3991940790827,93.9607420975815,2479885.84017364,0.0,1.0
2015-02-02,140.21,140.39,136.97,139.45,1535606,92.3276729238342,92.4462021380578,90.1941470678095,91.8272162415568,2331991.16193059,0.0,1.0
2015-02-03,141.81,141.91,139.01,139.53,747140,93.381265939155,93.4471155026126,91.5374781623435,91.8798958923228,1134616.48152249,0.0,1.0
2015-02-04,141.13,142.19,140.1,141.58,892146,92.9334889076437,93.6314942802937,92.2552384040309,93.2298119432027,1354824.4713499,0.0,1.0
2015-02-05,143.79,143.93,141.58,142.0,711414,94.6850872956146,94.7772766844551,93.2298119432027,93.5063801097244,1080362.51517231,0.0,1.0
2015-02-06,140.95,143.5,140.27,143.45,1007628,92.8149596934201,94.4941235615877,92.3671826619087,94.4611987798589,1530196.93236012,0.0,1.0
2015-02-09,140.19,141.44,140.08,140.45,595643,92.3145030111427,93.1376225543621,92.2420684913394,92.4857118761323,904551.175018738,0.0,1.0
2015-02-10,142.22,142.24,139.73,140.97,1226435,93.651249149331,93.6644190620225,92.0115950192379,92.8281296061116,1862480.07671392,0.0,1.0
2015-02-11,140.92,142.86,139.91,142.45,831564,92.7952048243828,94.0726863554593,92.1301242334615,93.8027031452833,1262823.861446,0.0,1.0
2015-02-12,142.66,142.71,140.09,141.35,865610,93.9409872285442,93.973912010273,92.2486534476851,93.0783579472503,1314526.55803555,0.0,1.0
2015-02-13,141.08,142.36,140.25,142.3,529936,92.9005641259149,93.7434385381716,92.3540127492172,93.703928800097,804767.673731968,0.0,1.0
2015-02-17,140.25,141.71,139.78,140.92,705486,92.3540127492172,93.3154163756975,92.0445198009667,92.7952048243828,1071360.17758837,0.0,1.0
2015-02-18,141.78,141.86,139.28,140.17,826279,93.3615110701178,93.4141907208838,91.7152719836789,92.3013330984512,1254797.99199069,0.0,1.0
2015-02-19,138.47,141.19,138.09,141.19,920657,91.1818905196728,92.9729986457182,90.9316621785341,92.9729986457182,1398121.64524594,0.0,1.0
2015-02-20,139.37,140.12,137.84,138.19,834176,91.7745365907907,92.2684083167224,90.7670382698902,90.9975117419916,1266790.4784786,0.0,1.0
2015-02-23,140.93,140.93,139.03,140.13,858295,92.8017897807286,92.8017897807286,91.5506480750351,92.2749932730681,1303417.90428614,0.0,1.0
2015-02-24,138.26,140.64,137.51,140.2,606864,91.0436064364119,92.6108260467016,90.5497347104803,92.3210879674884,921591.530961619,0.0,1.0
2015-02-25,137.66,139.66,137.47,138.59,785856,90.6485090556666,91.9655003248176,90.5233948850972,91.2609099958218,1193411.10060141,0.0,1.0
2015-02-26,136.23,137.77,136.13,137.45,886333,89.7068602982236,90.7209435754699,89.641010734766,90.5102249724057,1345996.77425552,0.0,1.0
2015-02-27,137.41,137.84,135.57,136.37,774273,90.4838851470227,90.7670382698902,89.2722531794037,89.7990496870642,1175821.00676963,0.0,1.0
2015-03-02,138.76,139.89,137.7,137.74,792830,91.3728542536997,92.11695432077,90.6748488810496,90.7011887064326,1204001.90733393,0.0,1.0
2015-03-03,138.75,139.33,137.59,138.69,586906,91.3662692973539,91.7481967654077,90.6024143612463,91.3267595592794,891283.053650505,0.0,1.0
2015-03-04,137.3,138.66,136.96,138.6,792400,90.4114506272194,91.3070046902421,90.1875621114637,91.2674949521676,1203348.90376425,0.0,1.0
2015-03-05,139.03,139.95,137.9,137.9,810122,91.5506480750351,92.1564640588445,90.8065480079647,90.8065480079647,1230261.762513,0.0,1.0
2015-03-06,133.82,137.2,133.64,135.74,1181259,88.1198858188966,90.3456010637618,88.001356604673,89.3841974372816,1793875.21796019,0.0,1.0
2015-03-09,134.94,135.25,133.86,134.26,730711,88.8574009296212,89.0615345763396,88.1462256442796,88.4096238981098,1109667.18932165,0.0,1.0
2015-03-10,134.75,135.73,134.53,134.82,777900,88.7322867590518,89.3776124809358,88.5874177194452,88.7783814534721,1181329.01594928,0.0,1.0
2015-03-11,134.58,135.5,134.28,135.09,672391,88.620342501174,89.2261584849835,88.4227938108013,88.9561752748075,1021101.68191689,0.0,1.0
2015-03-12,137.34,137.64,135.41,135.49,839318,90.4377904526024,90.6353391429751,89.1668938778717,89.2195735286377,1274599.18628168,0.0,1.0
2015-03-13,135.98,137.83,135.5903,136.71,1046403,89.5422363895797,90.7604533135444,89.2856206407857,90.0229382028199,1589081.14960326,0.0,1.0
2015-03-16,137.25,138.71,136.61,136.86,1044034,90.3785258454906,91.3399294719709,89.9570886393623,90.1217125480062,1585483.55551818,0.0,1.0
2015-03-17,137.51,137.86,136.4,136.68,563754,90.5497347104803,90.7802081825817,89.8188045561014,90.0031833337826,856124.126568287,0.0,1.0
2015-03-18,141.13,141.73,137.08,137.17,906676,92.9334889076437,93.328586288389,90.2665815876128,90.3258461947246,1376889.91755345,0.0,1.0
2015-03-19,141.15,141.9,140.26,140.99,691153,92.9466588203352,93.4405305462668,92.360597705563,92.8412995188031,1049593.89813651,0.0,1.0
2015-03-20,144.73,144.96,141.0,141.02,1057116,95.3040731921155,95.4555271880679,92.8478844751488,92.8610543878404,1605350.05016614,0.0,1.0
2015-03-23,144.74,145.9,143.75,144.4,775753,95.3106581484613,96.0745130845689,94.6587474702315,95.0867696327056,1178068.55393971,0.0,1.0
2015-03-24,143.98,145.175,143.44,144.32,619115,94.8102014661839,95.5971037495017,94.4546138235131,95.0340899819396,940196.058245839,0.0,1.0
2015-03-25,141.16,144.705,140.84,143.99,957055,92.9532437766809,95.2876108012512,92.7425251736168,94.8167864225297,1453396.11950037,0.0,1.0
2015-03-26,140.41,141.55,140.05,140.53,615805,92.4593720507493,93.2100570741654,92.2223136223021,92.5383915268984,935169.449372215,0.0,1.0
2015-03-27,139.81,141.14,139.1,140.07,989119,92.4922968324781,93.3721677629351,92.0225912981739,92.664301676026,1495137.78039774,0.65,1.0
2015-03-30,142.25,142.27,139.99,140.48,675547,94.1064961334669,94.1197272752783,92.6113771087805,92.9355400831594,1021146.94201037,0.0,1.0
2015-03-31,140.48,142.23,140.18,141.89,943698,92.9355400831594,94.0932649916555,92.7370729559887,93.868335580862,1426480.06264745,0.0,1.0
2015-04-01,139.71,141.24,138.85,140.48,857034,92.4261411234211,93.438323471992,91.8572020255316,92.9355400831594,1295480.03069944,0.0,1.0
2015-04-02,140.93,141.539,139.49,139.49,567044,93.2332407739156,93.6361290420722,92.2805985634959,92.2805985634959,857135.397811441,0.0,1.0
2015-04-06,142.17,143.09,141.0,141.24,443495,94.0535715662213,94.662204089545,93.2795497702554,93.438323471992,670380.540579541,0.0,1.0
2015-04-07,139.51,142.07,139.51,141.99,811311,92.2938297053073,93.9874158571644,92.2938297053073,93.9344912899189,1226365.81417632,0.0,1.0
2015-04-08,139.71,140.63,139.37,139.79,466862,92.4261411234211,93.0347736467448,92.2012117126276,92.4790656906667,705701.755230715,0.0,1.0
2015-04-09,137.35,139.39,136.91,139.38,838843,90.8648663896779,92.214442854439,90.5737812698274,92.2078272835333,1267982.78177063,0.0,1.0
2015-04-10,137.58,139.12,136.99,137.59,425880,91.0170245205088,92.0358224399853,90.626705837073,91.0236400914145,643753.964806852,0.0,1.0
2015-04-13,137.07,138.03,137.07,137.61,474864,90.6796304043185,91.3147252112649,90.6796304043185,91.0368712332259,717797.461125296,0.0,1.0
2015-04-14,137.65,138.41,137.15,137.24,450486,91.0633335168486,91.5661169056812,90.732554971564,90.7920951097152,680948.03369489,0.0,1.0
2015-04-15,136.49,138.1,136.34,137.78,703845,90.2959272917884,91.3610342076047,90.196693728203,91.1493359386226,1063921.78397548,0.0,1.0
2015-04-16,137.68,137.96,135.71,136.46,597664,91.0831802295657,91.2684162149251,89.7799127611444,90.2760805790713,903420.140937171,0.0,1.0
2015-04-17,136.6,137.8,135.625,137.09,504869,90.368698571751,91.162567080434,89.723680408446,90.6928615461299,763152.579266626,0.0,1.0
2015-04-20,136.39,137.3825,136.19,137.06,441345,90.2297715827314,90.8863669951213,90.0974601646176,90.6730148334128,667130.632097493,0.0,1.0
2015-04-21,136.77,137.71,136.06,136.49,594374,90.4811632771477,91.1030269422828,90.0114577428436,90.2959272917884,898447.025166967,0.0,1.0
2015-04-22,136.51,137.64,136.04,137.06,774161,90.3091584335997,91.0567179459429,89.9982266010322,90.6730148334128,1170210.41877721,0.0,1.0
2015-04-23,137.03,137.4,136.02,136.29,549562,90.6531681206957,90.8979442442063,89.9849954592208,90.1636158736745,830709.862889038,0.0,1.0
2015-04-24,137.87,139.16,136.94,137.57,523460,91.2088760767738,92.0622847236081,90.5936279825445,91.0104089496031,791254.462331631,0.0,1.0
2015-04-27,137.8,139.58,137.4,137.97,821537,91.162567080434,92.3401387016471,90.8979442442063,91.2750317858307,1241823.28586815,0.0,1.0
2015-04-28,138.35,138.89,136.7743,137.7,553216,91.526423480247,91.8836643091544,90.4840079726372,91.0964113713771,836233.195723179,0.0,1.0
2015-04-29,134.88,138.2,134.72,137.35,935389,89.230820375972,91.4271899166617,89.1249712414809,90.8648663896779,1413920.30005334,0.0,1.0
2015-04-30,132.31,134.96,131.465,134.15,895600,87.5306186532092,89.2837449432175,86.9716029116782,88.7478836998565,1353775.83094068,0.0,1.0
2015-05-01,132.95,134.05,132.57,132.9,728856,87.9540151911734,88.6817279907995,87.7026234967571,87.920937336645,1101728.04492642,0.0,1.0
2015-05-04,132.95,134.59,132.6101,133.51,538072,87.9540151911734,89.0389688197069,87.729151936089,88.3244871618922,813341.747326835,0.0,1.0
2015-05-05,129.65,133.05,129.36,132.21,1231882,85.7708767922951,88.0201709002304,85.5790252360301,87.4644629441522,1862094.77241053,0.0,1.0
2015-05-06,128.65,130.27,128.38,130.25,1183837,85.1093197017259,86.181042188448,84.9306992872722,86.1678110466366,1789470.6547268,0.0,1.0
2015-05-07,131.5,132.05,128.76,129.32,728743,86.9947574098481,87.3586138096612,85.1820909816885,85.5525629524073,1101557.23578294,0.0,1.0
2015-05-08,133.33,135.2,133.11,133.24,713964,88.2054068855897,89.4425186449541,88.0598643256645,88.1458667474385,1079217.51603588,0.0,1.0
2015-05-11,130.84,133.61,130.39,132.78,837916,86.5581297300725,88.3906428709491,86.2604290393163,87.8415504857767,1266581.54215999,0.0,1.0
2015-05-12,131.37,132.0,128.93,130.09,522157,86.9087549880741,87.3255359551327,85.2945556870853,86.0619619121456,789284.866632975,0.0,1.0
2015-05-13,130.65,133.14,130.28,131.79,716988,86.4324338828643,88.0797110383816,86.1876577593537,87.1866089661132,1083788.55010551,0.0,1.0
2015-05-14,133.36,133.42,130.65,131.43,599501,88.2252535983068,88.2649470237409,86.4324338828643,86.9484484135083,906196.923207647,0.0,1.0
2015-05-15,134.7,135.49,133.575,133.9,901391,89.1117400996695,89.6343702012192,88.3674883727792,88.5824944272142,1362529.42164744,0.0,1.0
2015-05-18,134.31,134.93,133.225,134.14,536080,88.8537328343475,89.2638982305004,88.13594339108,88.7412681289508,810330.669328584,0.0,1.0
2015-05-19,133.39,135.056,133.09,133.49,537029,88.2451003110239,89.3472544239121,88.0466331838531,88.3112560200808,811765.163816706,0.0,1.0
2015-05-20,133.31,134.52,133.15,133.59,434826,88.1921757437783,88.9926598233671,88.0863266092873,88.3774117291377,657276.607262854,0.0,1.0
2015-05-21,132.24,133.83,131.74,133.31,735136,87.4843096568693,88.5361854308743,87.1535311115847,88.1921757437783,1111220.80086468,0.0,1.0
2015-05-22,132.87,133.96,131.67,132.33,420939,87.9010906239279,88.6221878526483,87.1072221152449,87.5438497950205,636285.221639503,0.0,1.0
2015-05-26,131.23,132.7,131.04,132.43,643318,86.8161369953944,87.7886259185311,86.6904411481863,87.6100055040775,972430.058071792,0.0,1.0
2015-05-27,131.86,132.075,131.3,131.31,606781,87.232917962453,87.3751527369254,86.8624459917343,86.86906156264,917201.264486397,0.0,1.0
2015-05-28,131.55,132.47,130.69,131.66,660086,87.0278352643766,87.6364677877002,86.4588961664871,87.1006065443392,997776.321061087,0.0,1.0
2015-05-29,130.03,132.07,129.7,131.55,1466819,86.0222684867114,87.3718449514725,85.8039546468236,87.0278352643766,2217222.09754866,0.0,1.0
2015-06-01,131.65,131.86,130.08,130.08,968214,87.0939909734335,87.232917962453,86.0553463412399,86.0553463412399,1463538.08885485,0.0,1.0
2015-06-02,129.57,131.07,129.39,131.01,787085,85.7179522250496,86.7102878609034,85.5988719487471,86.6705944354692,1189746.14771767,0.0,1.0
2015-06-03,127.9,130.29,127.42,129.47,849000,84.613151883799,86.1942733302594,84.2956044803258,85.6517965159927,1283335.95407396,0.0,1.0
2015-06-04,127.46,128.43,127.02,127.71,560987,84.3220667639486,84.9637771418007,84.0309816440981,84.4874560365909,847979.725404108,0.0,1.0
2015-06-05,126.18,128.44,123.39,126.53,1058875,83.47527368802,84.9703927127064,81.629529405332,83.7068186697193,1600579.92740879,0.0,1.0
2015-06-08,125.99,127.07,125.78,126.67,543611,83.3495778408119,84.0640594986266,83.2106508517924,83.7994366623989,821714.418527796,0.0,1.0
2015-06-09,124.89,126.31,124.66,125.99,633197,82.6218650411858,83.561276109794,82.4697069103549,83.3495778408119,957131.302840716,0.0,1.0
2015-06-10,126.22,127.42,124.72,125.03,607999,83.5017359716428,84.2956044803258,82.509400335789,82.7144830338655,919042.37543111,0.0,1.0
2015-06-11,126.77,127.47,126.54,126.71,474025,83.8655923714559,84.3286823348543,83.7134342406249,83.8258989460217,716529.241024626,0.0,1.0
2015-06-12,126.1,126.96,125.86,126.28,543509,83.4223491207745,83.991288218664,83.2635754190379,83.541429397077,821560.236823066,0.0,1.0
2015-06-15,125.1,125.74,124.7,125.66,915656,82.7607920302053,83.1841885681696,82.4961691939776,83.1312640009241,1384092.1865295,0.0,1.0
2015-06-16,126.02,126.13,124.825,124.9,832410,83.369424553529,83.4421958334916,82.5788638302988,82.6284806120915,1258258.75327527,0.0,1.0
2015-06-17,126.91,126.96,124.71,125.95,754345,83.9582103641355,83.991288218664,82.5027847648833,83.3231155571891,1140256.84367011,0.0,1.0
2015-06-18,128.09,129.05,127.03,127.43,762940,84.7388477310072,85.3739425379536,84.0375972150038,84.3022200512315,1153248.9196716,0.0,1.0
2015-06-19,126.71,127.84,126.35,127.58,773512,83.8258989460217,84.5734584583649,83.5877383934168,84.4014536148169,1169229.39989123,0.0,1.0
2015-06-22,125.62,127.58,125.49,126.78,713453,83.1048017173013,84.4014536148169,83.0187992955273,83.8722079423616,1078445.09592689,0.0,1.0
2015-06-23,124.97,126.13,124.52,125.2,731546,82.6747896084313,83.4421958334916,82.3770889176752,82.8269477392622,1105794.20949233,0.0,1.0
2015-06-24,124.87,125.69,124.66,125.15,917491,82.6086338993744,83.1511107136411,82.4697069103549,82.7938698847338,1386865.94562929,0.0,1.0
2015-06-25,123.26,124.456,123.16,123.62,944075,81.543526983558,82.3347492638788,81.4773712745011,81.7816875361629,1427049.93032082,0.0,1.0
2015-06-26,123.43,123.95,122.09,122.52,2556621,82.0860037978248,82.4318250890414,81.1948489319973,81.4808165381956,3844306.15975926,0.65,1.0
2015-06-29,120.83,124.22,120.77,123.15,921014,80.3568973417416,82.6113861440962,80.3169948850627,81.8997923333235,1384898.18922105,0.0,1.0
2015-06-30,121.04,122.34,120.44,121.64,782851,80.4965559401175,81.3611091681591,80.0975313733291,80.895580506906,1177147.0708696,0.0,1.0
2015-07-01,122.13,122.14,117.9,118.12,887364,81.2214505697832,81.2281009792297,78.4083273739248,78.5546363817472,1334299.80084988,0.0,1.0
2015-07-02,121.85,123.61,121.66,122.66,771784,81.0352391052819,82.2057111678613,80.9088813257989,81.5739222704463,1160505.99021272,0.0,1.0
2015-07-06,122.53,122.93,120.28,121.04,824414,81.4874669476421,81.7534833255011,79.9911248221855,80.4965559401175,1239643.97475878,0.0,1.0
2015-07-07,124.96,125.3,122.54,123.06,856227,83.1035164431352,83.3296303643153,81.4941173570886,81.8399386483052,1287480.12718827,0.0,1.0
2015-07-08,123.71,124.81,123.58,124.39,607449,82.272215262326,83.0037603014381,82.1857599395219,82.7244431046862,913400.90394298,0.0,1.0
2015-07-09,123.12,125.21,122.815,124.42,469427,81.8798411049841,83.2697766792971,81.6770036168666,82.7443943330257,705861.802612633,0.0,1.0
2015-07-10,124.16,124.89,123.63,123.86,749181,82.5714836874173,83.0569635770099,82.2190119867542,82.3719714040231,1126518.6091621,0.0,1.0
2015-07-13,124.74,125.86,123.77,125.22,837463,82.9572074353128,83.7020532933179,82.3121177190049,83.2764270887435,1259265.32304572,0.0,1.0
2015-07-14,124.63,125.34,123.71,124.95,702424,82.8840529314016,83.3562320021012,82.272215262326,83.0968660336888,1056211.65982863,0.0,1.0
2015-07-15,124.14,124.68,123.71,124.12,908599,82.5581828685244,82.917304978634,82.272215262326,82.5448820496314,1366230.1656957,0.0,1.0
2015-07-16,125.99,126.08,124.66,124.66,742550,83.788508616122,83.8483623011403,82.904004159741,82.904004159741,1116547.79450268,0.0,1.0
2015-07-17,125.57,125.965,125.06,125.71,910034,83.5091914193701,83.7718825925058,83.1700205376,83.6022971516207,1368387.92757721,0.0,1.0
2015-07-20,125.8,126.31,125.06,125.06,738459,83.662150836639,84.0013217184092,83.1700205376,83.1700205376,1110396.29355687,0.0,1.0
2015-07-21,125.4,126.49,125.36,125.73,778183,83.3961344587801,84.1210290884457,83.3695328209942,83.6155979705137,1170127.95417074,0.0,1.0
2015-07-22,125.93,126.645,125.46,125.46,778309,83.7486061594432,84.224110434866,83.4360369154589,83.4360369154589,1170317.4161896,0.0,1.0
2015-07-23,124.54,125.95,123.33,125.64,734352,82.8241992463833,83.7619069783361,82.01949970336,83.5557442854954,1104220.733942,0.0,1.0
2015-07-24,125.16,125.65,123.98,124.38,607210,83.2365246320647,83.5623946949419,82.4517763173808,82.7177926952398,913041.527573865,0.0,1.0
2015-07-27,125.23,126.22,124.83,125.07,644347,83.28307749819,83.9414680333909,83.0170611203311,83.1766709470464,968883.202133755,0.0,1.0
2015-07-28,124.82,125.73,124.39,125.63,579040,83.0104107108846,83.6155979705137,82.7244431046862,83.549093876049,870683.233356451,0.0,1.0
2015-07-29,126.32,126.39,123.65,124.77,710077,84.0079721278556,84.054524993981,82.2323128056472,82.9771586636522,1067719.22197439,0.0,1.0
2015-07-30,123.34,127.15,122.61,126.15,1062025,82.0261501128065,84.559956111913,81.5406702232139,83.8949151672656,1596931.75066556,0.0,1.0
2015-07-31,123.28,124.99,123.16,124.32,897068,81.9862476561276,83.1234676714746,81.90644274277,82.6778902385609,1348891.38363603,0.0,1.0
2015-08-03,124.7,124.85,123.25,123.32,588030,82.9306057975269,83.030361939224,81.9662964277882,82.0128492939135,884201.198035704,0.0,1.0
2015-08-04,123.03,124.82,122.81,124.33,730993,81.8199874199658,83.0104107108846,81.6736784121434,82.6845406480074,1099169.91710578,0.0,1.0
2015-08-05,121.29,123.58,120.94,123.58,1260086,80.6628161762794,82.1857599395219,80.4300518456528,82.1857599395219,1894749.50398452,0.0,1.0
2015-08-06,120.95,121.355,118.9075,120.76,837306,80.4367022550993,80.7060438376815,79.078356125657,80.3103444756163,1259029.24735555,0.0,1.0
2015-08-07,120.17,121.42,119.39,121.17,868773,79.9179703182743,80.7492714990835,79.3992383814494,80.5830112629217,1306345.13106657,0.0,1.0
2015-08-10,119.74,120.95,119.11,120.95,683850,79.632002712076,80.4367022550993,79.2130269169481,80.4367022550993,1028282.5523812,0.0,1.0
2015-08-11,119.75,120.77,119.112,119.69,890282,79.6386531215224,80.3169948850627,79.2143569988374,79.5987506648436,1338687.50062008,0.0,1.0
2015-08-12,119.96,119.98,118.19,119.42,942113,79.7783117198984,79.7916125387913,78.6011892478725,79.4191896097888,1416624.05537985,0.0,1.0
2015-08-13,120.71,121.18,118.01,119.47,1184362,80.2770924283839,80.5896616723682,78.481481877836,79.4524416570212,1780885.83798099,0.0,1.0
2015-08-14,121.92,121.98,119.77,120.59,698062,81.0817919714072,81.1216944280861,79.6519539404154,80.1972875150262,1049652.66517559,0.0,1.0
2015-08-17,122.99,123.115,120.7,121.92,710906,81.7933857821799,81.8765159002608,80.2704420189374,81.0817919714072,1068965.76176517,0.0,1.0
2015-08-18,122.93,123.05,122.12,122.81,567174,81.7534833255011,81.8332882388588,81.2148001603367,81.6736784121434,852840.722913291,0.0,1.0
2015-08-19,122.42,122.96,121.35,122.13,533407,81.4143124437309,81.7734345538405,80.7027186329582,81.2214505697832,802066.4055246,0.0,1.0
2015-08-20,120.85,122.625,120.66,121.97,616096,80.3701981606345,81.5506458373836,80.2438403811515,81.1150440186396,926403.110904215,0.0,1.0
2015-08-21,118.65,121.15,118.6,120.71,1133276,78.9071080824103,80.5697104440288,78.873856035178,80.2770924283839,1704069.51499942,0.0,1.0
2015-08-24,112.33,118.65,94.91,118.65,1154484,74.704049312239,78.9071080824103,63.1190360564818,78.9071080824103,1735959.2808412,0.0,1.0
2015-08-25,108.65,115.03,108.6,115.03,1515702,72.2566986359366,76.4996598627869,72.2234465887043,76.4996598627869,2279110.80092021,0.0,1.0
2015-08-26,113.81,114.415,109.76,110.69,1888872,75.6883099103171,76.0906596818287,72.9948940844952,73.6133821630173,2840234.14678859,0.0,1.0
2015-08-27,116.79,117.83,114.08,115.22,1309780,77.6701319253662,78.3617745077995,75.8678709653718,76.6260176422699,1969472.72275769,0.0,1.0
2015-08-28,116.62,116.78,115.37,116.19,979466,77.5570749647762,77.6634815159197,76.725773783967,77.2711073585778,1472790.52197207,0.0,1.0
2015-08-31,113.38,116.17,113.24,116.17,1295035,75.4023423041187,77.2578065396849,75.3092365718681,77.2578065396849,1947301.15555017,0.0,1.0
2015-09-01,110.66,112.96,109.7,112.0,952337,73.5934309346778,75.1230251073668,72.9549916278164,74.4845858005053,1431997.54491051,0.0,1.0
2015-09-02,111.91,112.71,111.09,112.0,939665,74.4247321154871,74.956764871205,73.8793985408762,74.4845858005053,1412943.07901335,0.0,1.0
2015-09-03,111.94,113.05,111.57,112.35,724892,74.4446833438265,75.1828787923851,74.1986181943069,74.7173501311319,1089996.04585905,0.0,1.0
2015-09-04,109.86,111.04,109.13,110.58,739031,73.0613981789599,73.8461464936439,72.5759182893674,73.5402276591061,1111256.39097584,0.0,1.0
2015-09-08,111.71,112.14,110.53,111.13,695016,74.2917239265576,74.5776915327559,73.5069756118737,73.9060001786621,1045072.49605289,0.0,1.0
2015-09-09,110.57,114.97,110.34,113.55,856980,73.5335772496596,76.459757406108,73.3806178323907,75.5153992647087,1288612.388301,0.0,1.0
2015-09-10,111.89,113.3,110.43,110.61,743867,74.4114312965941,75.3491390285469,73.440471517409,73.5601788874455,1118528.12369985,0.0,1.0
2015-09-11,113.94,113.99,111.12,111.82,620269,75.7747652331212,75.8080172803536,73.8993497692156,74.3648784304688,932677.912528967,0.0,1.0
2015-09-14,113.28,114.12,112.61,114.01,762260,75.335838209654,75.8944726031578,74.8902607767402,75.8213180992465,1146185.06745352,0.0,1.0
2015-09-15,114.47,114.97,112.69,112.93,598784,76.1272369337843,76.459757406108,74.943464052312,75.1030738790274,900371.630979051,0.0,1.0
2015-09-16,117.72,118.17,113.64,114.2,1078100,78.2886200038883,78.5878884289796,75.575252949727,75.9476758787295,1621103.19473886,0.0,1.0
2015-09-17,119.46,121.75,116.895,117.45,1309099,79.4457912475747,80.9687350108172,77.7399612245542,78.1090589488335,1968448.72565574,0.0,1.0
2015-09-18,118.65,120.49,117.58,117.58,1203850,78.9071080824103,80.1307834205615,78.1955142716376,78.1955142716376,1810189.2968986,0.0,1.0
2015-09-21,118.69,119.89,118.0,118.59,785738,78.9337097201962,79.7317588537731,78.4748314683895,78.8672056257315,1181488.15696848,0.0,1.0
2015-09-22,116.69,118.75,116.34,117.94,853350,77.6036278309015,78.9736121768751,77.3708635002749,78.4349290117107,1283154.07775754,0.0,1.0
2015-09-23,117.05,118.04,116.0,116.94,924084,77.8430425709745,78.5014331061754,77.1447495790948,77.7698880670633,1389514.44634734,0.0,1.0
2015-09-24,115.95,117.77,115.265,116.73,894316,77.1114975318624,78.3218720511206,76.655944484779,77.6302294686874,1344753.29255735,0.0,1.0
2015-09-25,116.48,117.55,115.57,116.36,630090,77.4639692325255,78.1755630432982,76.8587819728964,77.3841643191679,947445.424332631,0.0,1.0
2015-09-28,114.5,115.87,113.7,115.34,870617,76.5794647761445,77.4957430883133,76.0444117471409,77.1412704565983,1301728.16944332,0.65,1.0
2015-09-29,117.47,117.75,114.35,114.64,954259,78.5658491463205,78.7531177064718,76.4791423332064,76.6730990562202,1426787.92309915,0.0,1.0
2015-09-30,118.4,119.6,117.245,118.66,983053,79.1878482925372,79.9904278360427,78.4153654819133,79.3617405269634,1469840.10438088,0.0,1.0
2015-10-01,118.62,118.97,117.03,118.97,865468,79.3349878755132,79.5690735757023,78.2715699803685,79.5690735757023,1294029.49328094,0.0,1.0
2015-10-02,119.47,119.5,116.64,117.97,757645,79.9034817188296,79.9235462074172,78.0107316287292,78.9002572894478,1132814.81861471,0.0,1.0
2015-10-05,120.62,120.99,119.29,119.8,753741,80.6726204480223,80.9200824739365,79.7830947873038,80.1241910932936,1126977.64018435,0.0,1.0
2015-10-06,120.32,121.49,119.96,120.49,806215,80.4719755621459,81.2544906170638,80.2312016990943,80.5856743308092,1205435.65784696,0.0,1.0
2015-10-07,121.25,121.445,119.88,120.46,744375,81.0939747083627,81.2243938841823,80.177696396194,80.5656098422216,1112973.79459553,0.0,1.0
2015-10-08,121.89,122.01,119.81,121.25,656903,81.5220171315656,81.6022750859161,80.1308792561561,81.0939747083627,982187.505748023,0.0,1.0
2015-10-09,121.65,122.03,120.7601,121.78,477792,81.3615012228645,81.6156514116412,80.7663216097266,81.4484473400776,714384.517571634,0.0,1.0
2015-10-12,122.57,122.66,121.01,121.77,686639,81.9768122062187,82.0370056719816,80.9334587996616,81.441759177215,1026648.1455547,0.0,1.0
2015-10-13,120.52,122.59,120.34,122.37,719923,80.6057388193968,81.9901885319438,80.485351887871,81.8430489489677,1076413.6801029,0.0,1.0
2015-10-14,119.91,121.62,119.69,120.93,674762,80.1977608847816,81.3414367342769,80.0506213018056,80.8799534967612,1008889.90574491,0.0,1.0
2015-10-15,120.77,120.84,119.83,120.5,818802,80.7729428909605,80.8197600309983,80.1442555818812,80.5923624936718,1224255.47467662,0.0,1.0
2015-10-16,122.61,122.9,120.99,121.47,872423,82.0035648576688,82.1975215806827,80.9200824739365,81.2411142913387,1304428.46253893,0.0,1.0
2015-10-19,124.1,124.15,121.88,122.4,532005,83.0001011241881,83.0335419385008,81.515328968703,81.8631134375554,795442.651343466,0.0,1.0
2015-10-20,122.98,124.21,122.43,123.69,729939,82.251026883583,83.0736709156761,81.883177926143,82.7258864468237,1091389.39197752,0.0,1.0
2015-10-21,122.36,123.98,121.21,123.57,2349600,81.8363607861052,82.9198431698376,81.0672220569125,82.6456284924732,3513072.34630616,0.0,1.0
2015-10-22,123.75,123.92,122.31,123.02,1033016,82.766015423999,82.8797141926623,81.8029199717925,82.2777795350332,1544543.72782252,0.0,1.0
2015-10-23,121.87,123.555,121.34,123.53,932113,81.5086408058405,82.6355962481794,81.1541681741256,82.618875841023,1393675.69115274,0.0,1.0
2015-10-26,120.94,122.51,120.26,121.87,1265561,80.8866416596238,81.9366832290434,80.4318465849707,81.5086408058405,1892240.10540669,0.0,1.0
2015-10-27,121.88,122.26,120.62,120.9,751665,81.515328968703,81.7694791574798,80.6726204480223,80.8598890081736,1123873.64878542,0.0,1.0
2015-10-28,122.2,122.48,119.79,121.9,538844,81.7293501803045,81.9166187404557,80.117502930431,81.5287052944281,805668.179848909,0.0,1.0
2015-10-29,122.78,123.29,121.64,121.64,792087,82.1172636263321,82.4583599323219,81.3548130600019,81.3548130600019,1184311.77033053,0.0,1.0
2015-10-30,125.85,126.87,121.2,121.83,1854584,84.1705296251335,84.8527222371132,81.0605338940499,81.4818881543903,2772934.86733992,0.0,1.0
2015-11-02,129.77,129.9,125.21,125.79,1233847,86.7922894672513,86.8792355844644,83.7424872019306,84.1304006479583,1844822.00173341,0.0,1.0
2015-11-03,128.59,129.66,127.95,129.63,918416,86.003086249471,86.7187196757633,85.5750438262681,86.6986551871757,1373196.22574273,0.0,1.0
2015-11-04,127.12,129.22,126.64,128.62,653715,85.0199263086768,86.4244405098113,84.6988944912746,86.0231507380586,977420.875410934,0.0,1.0
2015-11-05,127.91,128.0,126.59,127.0,486543,85.5482911748179,85.6084846405808,84.6654536769619,84.9396683543263,727468.828136209,0.0,1.0
2015-11-06,124.19,126.68,123.13,126.05,808089,83.060294589951,84.7256471427248,82.3513493265212,84.3042928823844,1208237.62310785,0.0,1.0
2015-11-09,122.68,124.04,121.43,123.93,657693,82.0503819977067,82.9599721470128,81.2143616398885,82.8864023555248,983368.697079986,0.0,1.0
2015-11-10,124.0,124.11,122.35,122.9,600002,82.9332194955627,83.0067892870507,81.8296726232427,82.1975215806827,897110.331089712,0.0,1.0
2015-11-11,124.34,124.81,123.35,124.15,495454,83.1606170328892,83.4749606874288,82.4984889094972,83.0335419385008,740792.367324979,0.0,1.0
2015-11-12,123.21,124.47,122.56,123.89,532401,82.4048546294216,83.2475631501023,81.9701240433561,82.8596497040747,796034.742188349,0.0,1.0
2015-11-13,122.86,125.3,122.68,124.51,479288,82.1707689292325,83.8026806676936,82.0503819977067,83.2743158015525,716621.305207859,0.0,1.0
2015-11-16,123.78,123.78,121.84,122.59,694755,82.7860799125866,82.7860799125866,81.4885763172528,81.9901885319438,1038783.017517,0.0,1.0
2015-11-17,123.43,124.8,122.7,123.44,696860,82.5519942123976,83.4682725245663,82.0637583234318,82.5586823752601,1041930.36910406,0.0,1.0
2015-11-18,124.14,124.32,122.84,123.7,637348,83.0268537756383,83.1472407071641,82.1573926035074,82.7325746096863,952949.282334669,0.0,1.0
2015-11-19,124.34,124.885,123.7,124.54,464280,83.1606170328892,83.5251219088979,82.7325746096863,83.2943802901401,694181.660258352,0.0,1.0
2015-11-20,126.52,126.63,124.78,124.87,1185761,84.6186365369241,84.6922063284121,83.4548961988412,83.5150896646041,1772924.82908935,0.0,1.0
2015-11-23,125.97,127.33,125.465,126.69,561047,84.2507875794841,85.1603777287903,83.9130353549255,84.7323353055874,838865.636992693,0.0,1.0
2015-11-24,124.67,125.38,123.43,124.98,631306,83.3813264073532,83.8561859705939,82.5519942123976,83.5886594560921,943915.411413498,0.0,1.0
2015-11-25,124.77,125.48,124.18,124.95,508057,83.4482080359786,83.9230675992194,83.0536064270885,83.5685949675045,759636.107017054,0.0,1.0
2015-11-27,125.82,126.22,124.155,124.7,257866,84.1504651365459,84.4179916510477,83.0368860199321,83.4013908959408,385555.802541958,0.0,1.0
2015-11-30,124.99,126.5,124.62,126.13,818630,83.5953476189546,84.605260211199,83.3478855930405,84.3577981852848,1223998.30390561,0.0,1.0
2015-12-01,126.67,126.76,125.43,125.87,671804,84.7189589798623,84.7791524456252,83.8896267849066,84.1839059508586,1004467.1665551,0.0,1.0
2015-12-02,123.48,126.88,123.21,126.11,732883,82.5854350267103,84.8594103999757,82.4048546294216,84.3444218595597,1095791.19866271,0.0,1.0
2015-12-03,122.38,123.51,121.63,122.8,821906,81.8497371118303,82.6054995152979,81.3481248971394,82.1306399520572,1228896.509986,0.0,1.0
2015-12-04,124.84,125.02,122.18,122.96,1055960,83.4950251760165,83.6154121075423,81.7159738545794,82.2376505578579,1578849.11253211,0.0,1.0
2015-12-07,125.0,125.23,123.85,124.01,441856,83.6020357818172,83.7558635276557,82.8328970526245,82.9399076584252,660653.768577398,0.0,1.0
2015-12-08,124.86,125.5,124.17,124.86,636013,83.5084015017415,83.9364439249445,83.0469182642259,83.5084015017415,950953.218501541,0.0,1.0
2015-12-09,123.51,124.87,122.35,124.0,633165,82.6054995152979,83.5150896646041,81.8296726232427,82.9332194955627,946694.948990867,0.0,1.0
2015-12-10,122.92,124.6,121.925,123.49,685227,82.2108979064078,83.3345092673154,81.5454257015845,82.5921231895728,1024536.95294617,0.0,1.0
2015-12-11,123.26,123.5,121.12,121.81,877752,82.4382954437343,82.5988113524354,81.0070285911496,81.4685118286652,1312396.27090353,0.0,1.0
2015-12-14,125.34,125.58,122.1,122.95,1083010,83.8294333191437,83.9899492278448,81.662468551679,82.2309623949954,1619293.70181011,0.0,1.0
2015-12-15,127.01,127.86,125.97,126.26,1207969,84.9463565171888,85.5148503605052,84.2507875794841,84.4447443024979,1806129.76212764,0.0,1.0
2015-12-16,130.15,130.68,126.9,127.35,1110072,87.0464396560281,87.400912287743,84.8727867257008,85.1737540545153,1659756.23323492,0.0,1.0
2015-12-17,130.02,130.57,128.79,130.57,966071,86.959493538815,87.327342496255,86.1368495067219,87.327342496255,1444448.97628036,0.0,1.0
2015-12-18,127.08,130.07,127.08,129.3,1449866,84.9931736572266,86.9929343531277,84.9931736572266,86.4779458127117,2167809.05279602,0.0,1.0
2015-12-21,127.07,129.21,126.08,128.08,640254,84.9864854943641,86.4177523469488,84.3243573709721,85.6619899434812,957294.272221614,0.0,1.0
2015-12-22,127.24,128.89,127.03,127.99,867679,85.1001842630273,86.2037311353473,84.9597328429139,85.6017964777183,1297335.33383154,0.0,1.0
2015-12-23,128.95,129.01,127.31,127.42,555907,86.2438601125226,86.2839890896979,85.1470014030652,85.2205711945532,831180.417440423,0.0,1.0
2015-12-24,129.01,129.635,128.2,129.15,214440,86.2839890896979,86.701999268607,85.7422478978317,86.3776233697735,320626.163577585,0.0,1.0
2015-12-28,129.62,129.71,128.15,128.78,473118,86.6919670243132,86.7521604900761,85.708807083519,86.1301613438593,707396.051387333,0.0,1.0
2015-12-29,129.82,129.92,128.25,128.77,477430,88.0964812254477,88.1643417101384,87.0310716158039,87.3839461361955,703546.404326719,1.9,1.0
2015-12-30,128.6,130.04,128.476,129.44,425095,87.2685833122213,88.2457742917672,87.1844363112049,87.8386113836231,626424.939252386,0.0,1.0
2015-12-31,127.54,128.97,127.49,128.91,528575,86.5492621745001,87.5196671055769,86.5153319321547,87.4789508147624,778914.27155184,0.0,1.0
2016-01-04,124.2,125.93,122.9,125.28,800871,84.2827219858312,85.45670837098,83.4005356848523,85.0156152204906,1180172.82613062,0.0,1.0
2016-01-05,127.26,127.71,123.81,124.26,692577,86.3592528173661,86.6646249984742,84.0180660955375,84.3234382766456,1020589.52740587,0.0,1.0
2016-01-06,127.24,127.33,126.29,126.66,796059,86.345680720428,86.4067551566496,85.7010061158665,85.952089909222,1173081.8069286,0.0,1.0
2016-01-07,124.98,127.21,124.95,125.51,919129,84.8120337664185,86.3253225750208,84.7916756210113,85.1716943352791,1354439.19121633,0.0,1.0
2016-01-08,121.48,125.77,121.27,125.0,803059,82.4369168022445,85.3481315954749,82.2944097843941,84.8256058633566,1183397.08839455,0.0,1.0
2016-01-11,122.68,123.23,121.625,121.95,763429,83.2512426185328,83.6244752843315,82.535314505046,82.7558610802907,1124997.85918091,0.0,1.0
2016-01-12,121.01,124.07,120.47,123.4,903329,82.1179725241983,84.1945033557333,81.7515259068686,83.7398381083057,1331156.12733605,0.0,1.0
2016-01-13,118.73,122.28,118.57,121.15,719803,80.5707534732507,82.97980067977,80.4621766977456,82.2129772027653,1060710.07786185,0.0,1.0
2016-01-14,119.87,121.015,119.0825,119.35,929588,81.3443629987245,82.1213655484328,80.8099616817853,80.9914884783329,1369851.69533809,0.0,1.0
2016-01-15,118.45,118.78,116.72,118.34,808050,80.3807441161168,80.604683715596,79.2067577309679,80.306097582957,1190751.88407977,0.0,1.0
2016-01-19,119.33,120.41,118.21,119.82,602781,80.9779163813948,81.7108096160542,80.2178789528591,81.3104327563791,888265.096760706,0.0,1.0
2016-01-20,115.85,118.4,113.84,118.17,1154370,78.6163715141589,80.3468138737714,77.2523757718762,80.1907347589828,1701093.06654931,0.0,1.0
2016-01-21,116.04,117.71,115.46,116.37,628875,78.7453064350712,79.8785765294057,78.3517156238653,78.9692460345505,926717.518842481,0.0,1.0
2016-01-22,119.2,119.74,117.45,117.46,647101,80.8896977512969,81.2561443686266,79.7021392692099,79.708925317679,953575.56455653,0.0,1.0
2016-01-25,117.81,120.38,117.6,119.21,727145,79.9464370140964,81.690451470647,79.8039299962459,80.896483799766,1071529.33450799,0.0,1.0
2016-01-26,120.35,120.69,118.44,118.44,726336,81.6700933252398,81.9008189731881,80.3739580676477,80.3739580676477,1070337.18269286,0.0,1.0
2016-01-27,119.14,120.73,118.51,119.96,582529,80.8489814604825,81.9279631670644,80.4214604069312,81.4054374349461,858421.513868083,0.0,1.0
2016-01-28,115.44,121.16,114.27,119.03,1832029,78.3381435269271,82.2197632512343,77.5441758560461,80.7743349273227,2699699.25553961,0.0,1.0
2016-01-29,116.21,117.955,114.2,117.31,1888077,78.8606692590454,80.0448347168979,77.4966735167626,79.6071345906429,2782292.24062581,0.0,1.0
2016-02-01,116.31,118.36,114.83,115.42,1099266,78.9285297437361,80.3196696798951,77.9241945703139,78.324571429989,1619891.17084937,0.0,1.0
2016-02-02,114.82,117.29,114.23,115.93,1268018,77.9174085218449,79.5935624937048,77.5170316621698,78.6706599019115,1868566.08198387,0.0,1.0
2016-02-03,114.7,116.11,114.04,115.81,1088475,77.8359759402161,78.7928087743547,77.3880967412575,78.5892273202827,1603989.42766379,0.0,1.0
2016-02-04,117.25,118.64,114.37,114.65,1094481,79.5664182998285,80.5096790370291,77.6120363407368,77.8020456978707,1612839.93916158,0.0,1.0
2016-02-05,115.09,117.25,115.0,116.03,862796,78.1006318305097,79.5664182998285,78.0395573942881,78.7385203866022,1271426.2268133,0.0,1.0
2016-02-08,111.14,115.13,110.05,114.99,1110500,75.4201426852277,78.127776024386,74.6804634020992,78.032771345819,1636445.72399058,0.0,1.0
2016-02-09,108.97,110.91,107.99,110.32,1175016,73.9475701674398,75.2640635704391,73.2825374174711,74.863686710764,1731517.2524273,0.0,1.0
2016-02-10,111.19,112.47,109.17,109.81,679756,75.454072927573,76.3226871316138,74.0832911368212,74.5175982388415,1001696.35259517,0.0,1.0
2016-02-11,108.18,109.91,107.81,109.58,936822,73.4114723383834,74.5854587235322,73.1603885450278,74.361519124053,1380511.80192733,0.0,1.0
2016-02-12,108.61,109.75,107.28,109.07,714858,73.7032724225533,74.4768819480271,72.8007279761672,74.0154306521305,1053423.06831198,0.0,1.0
2016-02-16,110.29,110.54,108.865,110.3,1096569,74.8433285653568,75.0129797770836,73.8763166585146,74.8501146138259,1615916.84026171,0.0,1.0
2016-02-17,111.97,113.3,111.41,111.51,745130,75.9833847081603,76.8859291545465,75.6033659938925,75.6712264785832,1098032.23981729,0.0,1.0
2016-02-18,111.62,112.42,110.52,111.78,964104,75.745873011743,76.2887568892684,74.9994076801454,75.854449787248,1420714.87463504,0.0,1.0
2016-02-19,112.4,113.17,109.96,111.04,870766,76.2751847923303,76.7977105244486,74.6193889658776,75.352282200537,1283170.9115681,0.0,1.0
2016-02-22,114.76,115.12,113.15,113.86,973249,77.8766922310305,78.1209899759169,76.7841384275104,77.2659478688143,1434191.05306448,0.0,1.0
2016-02-23,114.35,116.31,113.47,114.18,1439414,77.5984642437987,78.9285297437361,77.0012919785206,77.4831014198245,2121137.22228921,0.0,1.0
2016-02-24,113.72,114.39,112.38,113.72,701691,77.1709431902473,77.6256084376749,76.2616126953922,77.1709431902473,1034020.02387454,0.0,1.0
2016-02-25,115.18,116.18,113.84,114.56,638647,78.1617062667314,78.8403111136382,77.2523757718762,77.7409712616491,941117.651768941,0.0,1.0
2016-02-26,113.9,115.09,113.76,114.91,685492,77.2930920626906,78.1006318305097,77.1980873841236,77.9784829580665,1010148.9889507,0.0,1.0
2016-02-29,114.14,116.095,113.66,114.09,1246664,77.4559572259482,78.7826297016511,77.1302268994329,77.4220269836029,1837098.57906618,0.0,1.0
2016-03-01,118.06,118.1,114.29,115.0,816132,80.1160882258231,80.1432324196994,77.5577479529843,78.0395573942881,1202661.61333803,0.0,1.0
2016-03-02,118.03,118.1,116.78,117.52,584859,80.0957300804159,80.1432324196994,79.2474740217823,79.7496416084934,861855.028984606,0.0,1.0
2016-03-03,118.4,118.66,117.32,117.67,763669,80.3468138737714,80.5232511339672,79.613920639112,79.8514323355294,1125351.52597403,0.0,1.0
2016-03-04,118.58,118.735,117.75,118.33,775899,80.4689627462146,80.5741464974852,79.905720723282,80.2993115344879,1143373.79630668,0.0,1.0
2016-03-07,118.65,119.29,117.41,117.41,477275,80.5164650854981,80.9507721875185,79.6749950753336,79.6749950753336,703317.99452283,0.0,1.0
2016-03-08,117.1,118.91,116.9,118.22,584949,79.4646275727925,80.6929023456939,79.3289066034111,80.2246650013282,861987.654032025,0.0,1.0
2016-03-09,117.34,118.28,117.02,117.43,701550,79.6274927360502,80.2653812921426,79.41033918504,79.6885671722718,1033812.24463358,0.0,1.0
2016-03-10,117.12,118.56,115.69,118.07,362483,79.4781996697306,80.4553906492765,78.5077947386538,80.1228742742921,534159.167374405,0.0,1.0
2016-03-11,122.7,122.86,117.02,117.9,1192108,83.2648147154709,83.373391490976,79.41033918504,80.007511450318,1756704.22254386,0.0,1.0
2016-03-14,122.72,122.96,121.48,122.32,692940,83.278386812409,83.4412519756667,82.4369168022445,83.0069448736463,1021124.44843046,0.0,1.0
2016-03-15,123.37,123.74,121.54,122.12,782559,83.7194799628985,83.970563756254,82.4776330930589,82.8712239042649,1153188.04981571,0.0,1.0
2016-03-16,125.37,125.83,122.39,122.54,822233,85.0766896567122,85.3888478862893,83.0544472129298,83.1562379399658,1211652.11794142,0.0,1.0
2016-03-17,127.0,127.64,124.7,125.61,880231,86.1828155571704,86.6171226591907,84.6220244092846,85.2395548199698,1297118.6457217,0.0,1.0
2016-03-18,126.66,127.5199,126.25,127.12,1233305,85.952089909222,86.5356222170772,85.6738619219902,86.2642481387992,1817412.60119424,0.0,1.0
2016-03-21,125.95,127.0,125.36,126.1,1263308,85.4702804679182,86.1828155571704,85.0699036082431,85.5720711949542,1861625.37116892,0.0,1.0
2016-03-22,125.32,126.51,124.44,125.72,934384,85.0427594143668,85.850299182186,84.4455871490888,85.3142013531296,1376919.13675391,0.0,1.0
2016-03-23,124.25,125.73,124.18,125.25,856912,84.3166522281765,85.3209874015987,84.269149888893,84.9952570750834,1262755.49593536,0.0,1.0
2016-03-24,123.87,124.25,122.35,123.78,688925,84.0587823863519,84.3166522281765,83.0273030190535,83.9977079501303,1015207.89770392,0.0,1.0
2016-03-28,124.93,125.46,123.7,124.01,503677,84.7781035240732,85.1377640929338,83.9434195623777,84.1537870649189,742224.288989105,0.0,1.0
2016-03-29,126.77,126.955,123.9,124.17,579036,86.4678295928712,86.5940151925768,84.5102475866273,84.6944103537652,848921.432001016,0.65,1.0
2016-03-30,126.72,127.77,126.48,126.99,602599,86.4337253767346,87.1499139156043,86.2700251392786,86.6178881438725,883467.014144854,0.0,1.0
2016-03-31,127.08,127.23,126.04,126.69,716157,86.6792757329185,86.7815883813284,85.9699080372761,86.4132628470526,1049953.76103999,0.0,1.0
2016-04-01,127.29,127.94,126.17,126.72,604979,86.8225134406924,87.2658682504689,86.0585789992314,86.4337253767346,886956.318796314,0.0,1.0
2016-04-04,127.5,127.82,126.82,127.26,540069,86.9657511484664,87.184018131741,86.5019338090079,86.8020509110104,791792.131852521,0.0,1.0
2016-04-05,127.03,128.06,126.66,127.1,521433,86.6451715167818,87.3477183691969,86.3928003173706,86.6929174193731,764469.99677496,0.0,1.0
2016-04-06,127.9,127.99,125.51,126.85,493812,87.2385848775596,87.2999724666056,85.6084033462276,86.5223963386899,723975.003590943,0.0,1.0
2016-04-07,126.21,127.79,125.71,127.34,599195,86.0858623721407,87.163555602059,85.7448202107742,86.8566176568291,878476.428836633,0.0,1.0
2016-04-08,127.12,128.65,126.061,126.85,568531,86.7065591058278,87.7501481196094,85.9842318080535,86.5223963386899,833520.110419679,0.0,1.0
2016-04-11,126.9,127.99,126.6205,127.52,467255,86.5565005548265,87.2999724666056,86.3658579866226,86.979392834921,685039.934839344,0.0,1.0
2016-04-12,129.2,129.73,127.37,127.5,828670,88.1252944971126,88.4867991881611,86.8770801865111,86.9657511484664,1214908.43929614,0.0,1.0
2016-04-13,128.35,129.88,127.8,129.84,724981,87.5455228227895,88.5891118365711,87.1703764452863,88.5618284636618,1062890.57794943,0.0,1.0
2016-04-14,128.32,128.84,127.885,128.38,482658,87.5250602931075,87.8797441409287,87.2283536127186,87.5659853524715,707622.186749608,0.0,1.0
2016-04-15,129.58,129.8,127.7201,128.42,539280,88.3844865397512,88.5345450907524,87.1158779078999,87.5932687253808,790635.38337773,0.0,1.0
2016-04-18,130.01,130.165,128.35,129.36,700853,88.6777827985264,88.78350586855,87.5455228227895,88.2344279887499,1027516.65247447,0.0,1.0
2016-04-19,131.14,131.16,129.69,130.3,433935,89.4485380832147,89.4621797696694,88.4595158152518,88.875587252119,636189.669718913,0.0,1.0
2016-04-20,128.68,131.33,128.49,131.23,430372,87.7706106492914,89.578134104534,87.6410146279721,89.5099256722607,630965.975402464,0.0,1.0
2016-04-21,127.9,129.74,127.44,128.68,661875,87.2385848775596,88.4936200313885,86.9248260891024,87.7706106492914,970371.225287671,0.0,1.0
2016-04-22,129.4,129.46,127.91,128.49,416096,88.2617113616592,88.3026364210232,87.2454057207869,87.6410146279721,610036.011871273,0.0,1.0
2016-04-25,130.0,130.155,128.12,128.6,563987,88.670961955299,88.7766850253227,87.3886434285609,87.7160439034728,826858.177505296,0.0,1.0
2016-04-26,130.55,131.2447,129.68,130.79,585328,89.0461083328022,89.5199523118049,88.4526949720245,89.2098085702582,858146.097911512,0.0,1.0
2016-04-27,130.6,131.58,128.92,130.3,613052,89.0802125489389,89.7486551852173,87.9343108867473,88.875587252119,898792.098817839,0.0,1.0
2016-04-28,129.65,131.15,129.1701,130.26,466503,88.4322324423425,89.4553589264421,88.1049001758629,88.8483038792096,683937.431857034,0.0,1.0
2016-04-29,128.86,129.68,128.04,128.99,821366,87.8933858273834,88.4526949720245,87.3340766827422,87.9820567893387,1204200.08586158,0.0,1.0
2016-05-02,131.11,131.45,128.74,129.56,459987,89.4280755535328,89.659984223262,87.8115357086554,88.3708448532965,674384.36080287,0.0,1.0
2016-05-03,129.94,131.06,129.11,130.29,492065,88.6300368959351,89.3939713373961,88.0639069080666,88.8687664088916,721413.73668922,0.0,1.0
2016-05-04,130.58,131.02,128.37,128.96,805927,89.0665708624842,89.3666879644868,87.5591645092442,87.9615942596567,1181565.05455323,0.0,1.0
2016-05-05,130.86,131.14,129.895,130.5,596107,89.2575544728495,89.4485380832147,88.5993431014121,89.0120041166656,873949.129356083,0.0,1.0
2016-05-06,130.9,131.2923,129.5301,130.78,922685,89.2848378457588,89.552419525567,88.3504505320468,89.2029877270308,1352743.30350074,0.0,1.0
2016-05-09,132.27,132.32,130.85,131.215,760070,90.2192933679031,90.2533975840398,89.2507336296222,89.4996944074197,1114334.3640482,0.0,1.0
2016-05-10,133.13,133.59,132.36,132.95,850412,90.8058858854535,91.1196446739108,90.2806809569491,90.6831107073616,1246784.2635533,0.0,1.0
2016-05-11,130.9,133.0,130.38,133.0,967963,89.2848378457588,90.7172149234983,88.9301539979376,90.7172149234983,1419125.12535317,0.0,1.0
2016-05-12,131.38,131.6,130.11,131.12,606267,89.6122383206707,89.762296871672,88.7459912307997,89.4348963967601,888844.648372397,0.0,1.0
2016-05-13,130.06,130.97,129.42,130.97,635108,88.711887014663,89.3325837483501,88.2753530481139,89.3325837483501,931128.276713885,0.0,1.0
2016-05-16,130.81,131.02,129.495,130.14,462059,89.2234502567128,89.3666879644868,88.3265093723189,88.7664537604817,677422.108381788,0.0,1.0
2016-05-17,130.39,131.09,129.54,130.37,922699,88.9369748411649,89.4144338670781,88.3572031668418,88.9233331547103,1352763.82882222,0.0,1.0
2016-05-18,127.25,130.72,125.76,129.9,1555407,86.7952300677831,89.1620626676669,85.7789244269108,88.6027535230258,2280373.47899682,0.0,1.0
2016-05-19,123.71,126.17,123.45,125.44,1193613,84.380651565308,86.0585789992314,84.2033096413975,85.5606574436362,1749949.32476569,0.0,1.0
2016-05-20,124.39,125.18,123.69,124.71,1094628,84.8444689047665,85.3833155197257,84.3670098788534,85.0627358880411,1604827.97143599,0.0,1.0
2016-05-23,124.44,125.0,123.75,124.7,712789,84.8785731209032,85.2605403416337,84.4079349382174,85.0559150448138,1045015.95512986,0.0,1.0
2016-05-24,125.86,127.075,124.775,125.43,767738,85.8471328591841,86.6758653113048,85.1070713690188,85.5538366004089,1125576.37584122,0.0,1.0
2016-05-25,125.26,126.13,124.255,126.13,862969,85.4378822655443,86.0312956263221,84.7523875211976,86.0312956263221,1265194.01082572,0.0,1.0
2016-05-26,124.8,125.3725,124.47,125.26,632271,85.1241234770871,85.5146167518518,84.8990356505852,85.4378822655443,926968.966925569,0.0,1.0
2016-05-27,125.41,126.27,124.66,125.06,573119,85.5401949139543,86.1267874315047,85.0286316719044,85.3014654009977,840246.551487282,0.0,1.0
2016-05-31,125.63,126.655,125.0801,125.9,948528,85.6902534649555,86.3893898957569,85.3151752958846,85.8744162320935,1390631.58085691,0.0,1.0
2016-06-01,127.11,127.19,124.905,125.2,732079,86.6997382626005,86.7543050084191,85.1957423309741,85.3969572061803,1073296.91593937,0.0,1.0
2016-06-02,127.26,127.41,125.84,126.76,624655,86.8020509110104,86.9043635594204,85.8334911727295,86.4610087496439,915803.1920409,0.0,1.0
2016-06-03,127.78,128.66,126.88,127.93,736955,87.1567347588316,87.7569689628367,86.5428588683719,87.2590474072416,1080445.59219169,0.0,1.0
2016-06-06,127.06,128.0,126.18,127.67,761931,86.6656340464638,87.3067933098329,86.0653998424587,87.081705483331,1117062.76571054,0.0,1.0
2016-06-07,127.89,128.41,127.27,127.27,378224,87.2317640343323,87.5864478821535,86.8088717542378,86.8088717542378,554512.085081328,0.0,1.0
2016-06-08,128.07,128.2799,127.62,127.78,481311,87.3545392124242,87.4977087117659,87.0476012671944,87.1567347588316,705647.357604433,0.0,1.0
2016-06-09,128.98,129.26,127.05,127.05,457560,87.9752359461113,88.1662195564766,86.6588132032365,86.6588132032365,670826.149715017,0.0,1.0
2016-06-10,128.23,129.1,127.58,128.21,638611,87.4636727040615,88.0570860648393,87.020317894285,87.4500310176069,936264.005366852,0.0,1.0
2016-06-13,127.12,129.605,126.85,128.51,997247,86.7065591058278,88.4015386478195,86.5223963386899,87.6546563144268,1462058.23351003,0.0,1.0
2016-06-14,126.22,127.56,125.53,126.98,747264,86.092683215368,87.0066762078304,85.6220450326822,86.6110673006452,1095559.55927232,0.0,1.0
2016-06-15,126.69,127.82,125.885,126.34,731442,86.4132628470526,87.184018131741,85.8641849672525,86.174533334096,1072363.01381207,0.0,1.0
2016-06-16,126.56,126.75,125.43,126.17,839087,86.3245918850973,86.4541879064166,85.5538366004089,86.0585789992314,1230180.74457104,0.0,1.0
2016-06-17,126.69,127.06,125.41,126.24,910028,86.4132628470526,86.6656340464638,85.5401949139543,86.1063249018227,1334186.94678918,0.0,1.0
2016-06-20,126.85,128.82,126.73,127.66,913077,86.5223963386899,87.866102454474,86.4405462199619,87.0748846401037,1338657.06858847,0.0,1.0
2016-06-21,127.59,128.43,127.12,127.58,538037,87.0271387375124,87.6000895686081,86.7065591058278,87.020317894285,788813.028049258,0.0,1.0
2016-06-22,128.17,129.49,127.65,128.01,795005,87.4227476446975,88.3230989507052,87.0680637968763,87.3136141530602,1165552.37161069,0.0,1.0
2016-06-23,129.98,130.01,128.92,129.16,489295,88.6573202688444,88.6777827985264,87.9343108867473,88.0980111242033,717352.655225127,0.0,1.0
2016-06-24,128.03,129.35,126.09,126.94,2652295,87.3272558395149,88.2276071455226,86.0040122534128,86.5837839277359,3888514.8237573,0.0,1.0
2016-06-27,126.5,127.45,125.16,127.14,1180039,86.2836668257333,86.9316469323297,85.369673833271,86.7202007922825,1730048.55949724,0.0,1.0
2016-06-28,128.93,128.96,126.51,126.77,986027,88.3844865397512,88.4050522311821,86.7255207643211,86.9037567567227,1438357.18333696,0.65,1.0
2016-06-29,131.5,131.5,129.69,129.69,969416,90.146280772336,90.146280772336,88.9054840560019,88.9054840560019,1414126.05054606,0.0,1.0
2016-06-30,131.9,131.99,130.2,131.63,818453,90.4204899914153,90.4821870657082,89.2551008103281,90.2353987685368,1193910.25983435,0.0,1.0
2016-07-01,132.03,133.04,131.81,132.09,462029,90.5096079876161,91.2019862657915,90.3587929171225,90.550739370478,673980.257193761,0.0,1.0
2016-07-05,133.47,133.62,131.78,131.91,883267,91.4967611763018,91.5995896334565,90.3382272256915,90.4273452218923,1288457.04453781,0.0,1.0
2016-07-06,131.48,133.47,131.4,133.06,968680,90.132570311382,91.4967611763018,90.0777284675662,91.2156967267454,1413052.41778861,0.0,1.0
2016-07-07,130.03,131.29,129.49,131.29,803437,89.1385618922194,90.0023209323193,88.7683794464623,90.0023209323193,1172005.81759799,0.0,1.0
2016-07-08,133.32,133.61,130.655,130.97,658039,91.393932719147,91.5927344029796,89.5670137970309,89.7829535570558,959907.915874383,0.0,1.0
2016-07-11,134.53,134.81,132.75,134.0,460197,92.2234156068621,92.4153620602176,91.003184581959,91.8600883915819,671307.845221398,0.0,1.0
2016-07-12,135.97,136.13,133.82,134.44,894795,93.2105687955477,93.3202524831794,91.7366942429962,92.1617185325692,1305273.40109753,0.0,1.0
2016-07-13,136.61,136.65,135.55,136.53,544412,93.6493035460747,93.6767244679826,92.9226491155144,93.5944617022588,794155.647761006,0.0,1.0
2016-07-14,135.86,137.13,135.63,136.53,440443,93.1351612603009,94.0057755308778,92.9774909593303,93.5944617022588,642491.892108919,0.0,1.0
2016-07-15,136.05,136.22,134.71,136.04,571597,93.2654106393636,93.3819495574723,92.3468097554478,93.2585554088866,833811.498999375,0.0,1.0
2016-07-18,136.53,136.61,135.1,136.31,483997,93.5944617022588,93.6493035460747,92.6141637440501,93.4436466317652,706025.861019565,0.0,1.0
2016-07-19,137.45,137.61,136.015,136.52,618059,94.2251429061413,94.3348265937731,93.2414173326941,93.5876064717818,901587.4842941,0.0,1.0
2016-07-20,137.15,137.44,136.62,137.44,486161,94.0194859918318,94.2182876756643,93.6561587765517,94.2182876756643,709182.574724911,0.0,1.0
2016-07-21,137.56,137.59,136.345,136.68,360670,94.3005504413881,94.3211161328191,93.4676399384346,93.6972901594136,526123.813358196,0.0,1.0
2016-07-22,138.92,139.37,136.89,137.52,503863,95.2328617862579,95.5413471577222,93.8412499994302,94.2731295194802,735005.193029918,0.0,1.0
2016-07-25,139.07,139.11,138.0,138.84,429589,95.3356902434127,95.3631111653206,94.6021805823754,95.178019942442,626658.726416763,0.0,1.0
2016-07-26,138.85,139.47,137.51,139.47,559240,95.184875172919,95.609899462492,94.2662742890032,95.609899462492,815785.84684736,0.0,1.0
2016-07-27,138.65,139.32,137.37,138.86,747722,95.0477705633794,95.5070710053373,94.1703010623254,95.191730403396,1090732.10960661,0.0,1.0
2016-07-28,139.44,140.51,138.56,138.74,624825,95.5893337710611,96.3228434320983,94.9860734890865,95.1094676376722,911457.320213864,0.0,1.0
2016-07-29,142.13,142.63,139.17,139.17,834021,97.4333907693697,97.7761522932189,95.4042425481825,95.4042425481825,1216619.9266388,0.0,1.0
2016-08-01,142.47,142.85,141.81,142.13,620081,97.6664686055871,97.9269673637125,97.2140233941062,97.4333907693697,904537.056896785,0.0,1.0
2016-08-02,140.64,142.93,139.34,139.34,680555,96.4119614282991,97.9818092075284,95.5207814662912,95.5207814662912,992752.909307641,0.0,1.0
2016-08-03,140.41,141.09,139.56,140.56,623910,96.2542911273285,96.7204467997634,95.6715965367849,96.3571195844832,910122.572967843,0.0,1.0
2016-08-04,140.87,141.12,139.51,140.69,586176,96.5696317292697,96.7410124911943,95.6373203843999,96.446237580684,855078.471785992,0.0,1.0
2016-08-05,142.11,142.42,140.89,141.21,835413,97.4196803084157,97.6321924532022,96.5833421902237,96.8027095654872,1218650.49294094,0.0,1.0
2016-08-08,142.8,142.97,141.37,142.0,640754,97.8926912113276,98.0092301294363,96.9123932531189,97.3442727731689,934693.592215924,0.0,1.0
2016-08-09,143.4,143.47,142.05,142.18,516257,98.3040050399466,98.3519916532855,97.3785489255538,97.4676669217546,753084.818567838,0.0,1.0
2016-08-10,143.39,144.02,142.81,143.62,610245,98.2971498094696,98.7290293295196,97.8995464418046,98.4548201104403,890188.888687089,0.0,1.0
2016-08-11,142.35,143.61,141.45,143.47,455016,97.5842058398633,98.4479648799633,96.9672350969348,98.3519916532855,663750.112454579,0.0,1.0
2016-08-12,142.82,143.94,142.47,142.47,317170,97.9064016722816,98.6741874857037,97.6664686055871,97.6664686055871,462668.616416167,0.0,1.0
2016-08-15,143.61,143.9,143.08,143.26,620927,98.4479648799633,98.6467665637958,98.0846376646832,98.2080318132688,905771.151071795,0.0,1.0
2016-08-16,142.35,142.9,141.695,142.9,429261,97.5842058398633,97.9612435160974,97.1351882436209,97.9612435160974,626180.259644419,0.0,1.0
2016-08-17,142.88,142.93,141.05,142.31,558234,97.9475330551435,97.9818092075284,96.6930258778555,97.5567849179554,814318.354246815,0.0,1.0
2016-08-18,142.37,143.35,141.76,142.95,640262,97.5979163008173,98.2697288875617,97.1797472417213,97.9955196684823,933975.892057407,0.0,1.0
2016-08-19,141.35,141.97,140.6,141.68,764779,96.898682792165,97.323707081738,96.3845405063912,97.1249053979054,1115613.84050868,0.0,1.0
2016-08-22,141.87,142.29,140.986,141.47,468776,97.2551547769681,97.5430744570014,96.6491524028027,96.9809455578888,683822.377050494,0.0,1.0
2016-08-23,141.35,142.645,141.33,142.42,518096,96.898682792165,97.7864351389344,96.884972331211,97.6321924532022,755767.441721318,0.0,1.0
2016-08-24,140.35,141.62,140.18,141.62,473651,96.2131597444666,97.0837740150435,96.0966208263579,97.0837740150435,690933.735328479,0.0,1.0
2016-08-25,140.49,142.17,140.22,140.46,560370,96.3091329711444,97.4608116912776,96.1240417482658,96.2885672797134,817434.223227693,0.0,1.0
2016-08-26,139.17,141.51,138.07,140.85,577116,95.4042425481825,97.0083664797967,94.6501671957143,96.5559212683158,841862.285940135,0.0,1.0
2016-08-29,140.46,140.9,139.24,139.46,488195,96.2885672797134,96.5901974207007,95.4522291615214,95.603044232015,712149.652209511,0.0,1.0
2016-08-30,140.45,140.69,138.93,140.69,556311,96.2817120492364,96.446237580684,95.2397170167349,96.446237580684,811513.19691993,0.0,1.0
2016-08-31,140.13,140.39,139.2,140.09,1144928,96.0623446739729,96.2405806663745,95.4248082396135,96.034923752065,1670152.45343547,0.0,1.0
2016-09-01,141.06,141.22,139.525,140.28,844430,96.6998811083324,96.8095647959642,95.6476032301154,96.1651731311277,1231803.95295994,0.0,1.0
2016-09-02,142.3,143.65,141.38,141.57,511603,97.5499296874784,98.4753858018712,96.9192484835959,97.0494978626586,746295.841865121,0.0,1.0
2016-09-06,142.75,142.76,141.26,142.4,582614,97.8584150589427,97.8652702894197,96.8369857178721,97.6184819922482,849882.439337543,0.0,1.0
2016-09-07,143.17,143.3,141.83,142.49,367780,98.146334738976,98.2354527351768,97.2277338550602,97.6801790665411,536495.455892858,0.0,1.0
2016-09-08,141.82,142.835,141.255,142.49,1309137,97.2208786245832,97.916684517997,96.8335581026336,97.6801790665411,1909690.71630107,0.0,1.0
2016-09-09,135.22,140.47,135.21,140.47,1075477,92.6964265097739,96.2954225101904,92.689571279297,96.2954225101904,1568841.49061201,0.0,1.0
2016-09-12,138.43,138.88,134.73,134.73,1177948,94.8969554928857,95.20544086435,92.3605202164017,92.3605202164017,1718320.05350503,0.0,1.0
2016-09-13,134.87,137.6499,134.8,137.08,836732,92.4564934430795,94.3621789633762,92.4085068297406,93.9714993784929,1220574.57121144,0.0,1.0
2016-09-14,134.79,135.94,134.21,135.13,408456,92.4016515992636,93.1900031041168,92.0040482315986,92.6347294354811,595831.170624214,0.0,1.0
2016-09-15,134.76,135.25,133.84,134.65,662053,92.3810859078327,92.7169922012049,91.7504047039502,92.3056783725859,965763.298874964,0.0,1.0
2016-09-16,134.7,134.88,132.83,134.15,1299205,92.3399545249708,92.4633486735565,91.0580264257748,91.9629168487367,1895202.50903606,0.0,1.0
2016-09-19,135.24,135.95,134.9,135.45,514189,92.7101369707279,93.1968583345937,92.4770591345105,92.8540968107446,750068.143917812,0.0,1.0
2016-09-20,135.32,136.23,134.87,135.96,487543,92.7649788145438,93.3888047879493,92.4564934430795,93.2037135650707,711198.55362546,0.0,1.0
2016-09-21,137.15,137.44,133.38,135.52,533391,94.0194859918318,94.2182876756643,91.4350641020089,92.9020834240835,778078.872462199,0.0,1.0
2016-09-22,139.04,139.56,138.46,138.52,596864,95.3151245519817,95.6715965367849,94.9175211843167,94.9586525671786,870669.486611656,0.0,1.0
2016-09-23,139.68,140.26,137.6,138.65,671850,95.7538593025087,96.1514626701737,94.3279713632961,95.0477705633794,980054.576218437,0.0,1.0
2016-09-26,139.09,139.9,138.87,139.12,530938,95.3494007043666,95.9046743730023,95.198585633873,95.3699663957976,774500.582850733,0.0,1.0
2016-09-27,138.12,139.49,137.67,139.41,581820,94.6844433480992,95.623609923446,94.3759579766349,95.5687680796301,848724.199650832,0.0,1.0
2016-09-28,138.38,138.7,137.38,137.68,698153,95.3082693215047,95.5286671115241,94.6195262276942,94.8261491558374,1013662.43273291,0.65,1.0
2016-09-29,136.31,138.48,136.31,137.49,678863,93.8825711173169,95.3771436308858,93.8825711173169,94.6952879680133,985654.892369384,0.0,1.0
2016-09-30,136.29,137.9,135.87,137.39,830028,93.8687962554407,94.9776726364757,93.5795241560402,94.6264136586323,1205134.40709477,0.0,1.0
2016-10-03,133.39,135.47,133.0,135.42,515336,91.8714412833901,93.304026918516,91.6028314768039,93.2695897638255,748226.740320313,0.0,1.0
2016-10-04,131.43,134.4,130.63,134.4,725139,90.5215048195214,92.5670718081387,89.9705103444729,92.5670718081387,1052843.95083816,0.0,1.0
2016-10-05,128.33,132.08,128.15,132.07,738254,88.3864012287086,90.9691878304982,88.2624274718227,90.9623003995601,1071885.88406095,0.0,1.0
2016-10-06,128.89,129.15,126.22,127.22,1019764,88.7720973612425,88.9511705656333,86.9331533007684,87.6218963945789,1480615.93526554,0.0,1.0
2016-10-07,129.03,130.55,127.97,129.09,752882,88.868521394376,89.9154108969681,88.1384537149368,88.9098459800047,1093124.57252324,0.0,1.0
2016-10-10,128.71,130.33,128.39,129.24,559631,88.6481236043567,89.7638874163298,88.4277258143373,89.0131574440763,812539.544903125,0.0,1.0
2016-10-11,127.44,129.0,127.09,128.5,630071,87.7734198752173,88.8478591015617,87.5323597923836,88.5034875546564,914812.80271582,0.0,1.0
2016-10-12,128.18,128.29,127.36,127.55,790376,88.2830897646371,88.3588515049562,87.7183204277124,87.8491816155364,1147562.86792968,0.0,1.0
2016-10-13,128.76,129.04,127.4,127.4,1101124,88.6825607590472,88.8754088253141,87.7458701514648,87.7458701514648,1598744.16149554,0.0,1.0
2016-10-14,126.9,128.91,126.5,128.08,1089353,87.4014986045595,88.7858722231188,87.1260013670353,88.214215455256,1581653.60900103,0.0,1.0
2016-10-17,126.51,127.9025,126.41,126.91,859979,87.1328887979734,88.0919635561046,87.0640144885924,87.4083860354977,1248620.86854775,0.0,1.0
2016-10-18,127.18,127.91,125.98,127.16,849463,87.5943466708265,88.0971291293082,86.7678549582538,87.5805718089503,1233352.47588508,0.0,1.0
2016-10-19,127.28,127.64,126.6,127.38,510810,87.6632209802076,87.9111684939794,87.1948756764164,87.7320952895886,741655.349564205,0.0,1.0
2016-10-20,126.1,127.9,125.56,127.42,597399,86.8505041295111,88.0902416983701,86.4785828588534,87.759645013341,867375.666440177,0.0,1.0
2016-10-21,125.88,126.04,124.89,125.15,669524,86.6989806488728,86.8091795438825,86.0171249860003,86.1961981903911,972095.409764149,0.0,1.0
2016-10-24,126.18,127.31,125.63,126.61,606457,86.905603577016,87.6838832730219,86.5267948754201,87.2017631073545,880527.159473501,0.0,1.0
2016-10-25,125.33,126.17,124.87,125.8,781639,86.320171947277,86.8987161460778,86.0033501241241,86.6438812013679,1134877.44127565,0.0,1.0
2016-10-26,122.89,125.0,120.91,124.52,1102586,84.6396387983792,86.0928867263195,83.2759274726343,85.7622900412904,1600866.86880562,0.0,1.0
2016-10-27,119.78,121.91,118.45,121.77,1502108,82.4976477766284,83.9646705664449,81.5816194618604,83.8682465333114,2180940.9248511,0.0,1.0
2016-10-28,118.94,120.95,118.43,120.25,1023411,81.9191035778275,83.3034771963868,81.5678445999841,82.8213570307194,1485911.08817927,0.0,1.0
2016-10-31,120.48,120.71,118.41,119.28,880995,82.9797679422958,83.1381788538722,81.5540697381079,82.1532762297231,1279134.42315013,0.0,1.0
2016-11-01,117.14,120.37,116.75,120.28,978389,80.6793660089685,82.9040062019766,80.4107562023824,82.8420193235337,1420542.73762216,0.0,1.0
2016-11-02,114.33,117.915,114.29,117.18,1274115,78.7439979153609,81.2131419066717,78.7164481916084,80.706915732721,1849913.28617293,0.0,1.0
2016-11-03,114.07,114.97,113.69,114.15,933026,78.5649247109701,79.1847934953996,78.3032023353221,78.620024158475,1354679.28228205,0.0,1.0
2016-11-04,116.08,116.21,113.76,114.45,1045251,79.9492983295293,80.0388349317247,78.3514143518888,78.8266470866181,1517621.02501387,0.0,1.0
2016-11-07,118.01,118.58,116.68,117.94,1321193,81.2785725005837,81.6711560640557,80.3625441858157,81.230360484017,1918266.78462986,0.0,1.0
2016-11-08,118.08,118.78,117.42,117.8,887378,81.3267845171504,81.8089046828178,80.8722140752355,81.1339364508835,1288402.02968929,0.0,1.0
2016-11-09,117.8,119.06,114.55,116.07,1052772,81.1339364508835,82.0017527490848,78.8955213959992,79.9424108985912,1528540.91672326,0.0,1.0
2016-11-10,122.31,122.6,116.2,118.28,2169266,84.2401678039691,84.4399033011742,80.0319475007866,81.4645331359126,3149601.09145816,0.0,1.0
2016-11-11,122.5,125.37,122.14,122.16,2278637,84.3710289917931,86.3477216710294,84.1230814780213,84.1368563398975,3308399.05398276,0.0,1.0
2016-11-14,126.07,126.47,122.42,122.5,1613505,86.8298418366968,87.105339074221,84.3159295442883,84.3710289917931,2342680.47766996,0.0,1.0
2016-11-15,124.52,127.44,124.26,126.15,1683093,85.7622900412904,87.7734198752173,85.5832168368997,86.8849412842016,2443716.69948526,0.0,1.0
2016-11-16,122.76,125.02,121.95,124.4,914860,84.5501021961839,86.1066615881957,83.9922202901973,85.6796408700332,1328303.70020616,0.0,1.0
2016-11-17,121.66,123.645,121.6001,122.62,513008,83.7924847929922,85.1596398342062,83.751229081673,84.4536781630504,744846.670130252,0.0,1.0
2016-11-18,121.16,122.61,121.04,121.7,1582307,83.448113246087,84.4467907321123,83.3654640748297,83.8200345167447,2297383.47174661,0.0,1.0
2016-11-21,120.93,122.67,120.62,121.29,873170,83.2897023345105,84.4881153177409,83.0761919754293,83.5376498482823,1267773.14770458,0.0,1.0
2016-11-22,122.75,123.1,120.42,121.54,958689,84.5432147652458,84.7842748480794,82.9384433566672,83.709835621735,1391939.90998289,0.0,1.0
2016-11-23,122.43,122.5,121.35,122.08,450883,84.3228169752264,84.3710289917931,83.578974433911,84.0817568923927,654646.128653623,0.0,1.0
2016-11-25,122.99,123.83,122.48,122.48,237263,84.7085131077603,85.2870573065611,84.3572541299169,84.3572541299169,344486.93879065,0.0,1.0
2016-11-28,123.78,124.38,122.55,122.55,987427,85.2526201518706,85.665866008157,84.4054661464836,84.4054661464836,1433665.19225179,0.0,1.0
2016-11-29,125.26,126.06,123.75,124.09,1053051,86.2719599307102,86.8229544057587,85.2319578590563,85.4661305109519,1528946.0024548,0.0,1.0
2016-11-30,123.88,125.1,123.11,124.53,1204051,85.3214944612517,86.1617610357006,84.7911622790175,85.7691774722285,1748185.9503497,0.0,1.0
2016-12-01,121.79,123.45,121.175,123.17,1069624,83.8820213951876,85.0253349309131,83.4584443924941,84.8324868646462,1553008.6756764,0.0,1.0
2016-12-02,123.11,124.26,121.89,122.76,762497,84.7911622790175,85.5832168368997,83.9508957045687,84.5501021961839,1107084.78509947,0.0,1.0
2016-12-05,124.12,124.47,122.83,123.62,834832,85.4867928037662,85.7278528865999,84.5983142127506,85.1424212568609,1212109.43166223,0.0,1.0
2016-12-06,126.03,126.92,124.235,124.49,786366,86.8022921129444,87.4152734664358,85.5659982595544,85.7416277484761,1141740.66798889,0.0,1.0
2016-12-07,128.84,129.05,126.19,126.19,770523,88.737660206552,88.8822962562523,86.9124910079541,86.9124910079541,1118737.89650214,0.0,1.0
2016-12-08,129.5,130.66,126.86,128.345,741621,89.192230648467,89.9911726372872,87.3739488808071,88.3967323751158,1076774.49932295,0.0,1.0
2016-12-09,128.74,129.68,127.77,128.67,628343,88.668785897171,89.3162044053529,88.0007050961747,88.6205738806042,912303.884636599,0.0,1.0
2016-12-12,129.35,129.38,127.73,128.02,628483,89.0889191843954,89.1095814772097,87.9731553724223,88.1728908696274,912507.153462462,0.0,1.0
2016-12-13,129.02,130.39,127.31,130.08,780712,88.8616339634379,89.8052120019584,87.6838832730219,89.5917016428771,1133531.5112644,0.0,1.0
2016-12-14,125.12,128.95,125.01,128.95,1075727,86.1755358975768,88.8134219468712,86.0997741572576,88.8134219468712,1561869.74456384,0.0,1.0
2016-12-15,122.45,126.01,121.87,125.25,1260000,84.3365918371026,86.7885172510682,83.9371208426925,86.2650724997721,1829419.43276541,0.0,1.0
2016-12-16,124.34,125.36,122.97,122.97,1413636,85.6383162844045,86.3408342400913,84.6947382458841,84.6947382458841,2052486.64226727,0.0,1.0
2016-12-19,126.15,127.06,124.7,124.7,650954,86.8849412842016,87.5116974995692,85.8862637981763,85.8862637981763,945133.251933631,0.0,1.0
2016-12-20,127.29,127.33,125.88,126.28,578910,87.6701084111457,87.6976581348981,86.6989806488728,86.974477886397,840531.114144621,0.0,1.0
2016-12-21,124.59,128.0,124.53,127.52,1083739,85.8105020578572,88.1591160077512,85.7691774722285,87.8285193227221,1573502.52908393,0.0,1.0
2016-12-22,124.53,124.75,122.29,124.2,749786,85.7691774722285,85.9207009528669,84.2263929420929,85.5418922512711,1088629.42763131,0.0,1.0
2016-12-23,124.07,124.64,123.02,124.64,503287,85.4523556490757,85.8449392125477,84.7291754005746,85.8449392125477,730732.554014448,0.0,1.0
2016-12-27,124.25,124.99,123.3,124.14,467125,85.5763294059616,86.0859992953814,84.9220234668416,85.5005676656424,678228.21629408,0.0,1.0
2016-12-28,122.46,123.52,121.74,123.4,509937,84.8600365883986,85.5945755299608,84.3611044771488,85.5114201780858,735880.957993097,0.75,1.0
2016-12-29,123.67,124.29,121.465,122.87,497099,85.6985197198045,86.1281557044918,84.170540129102,85.1441507073047,717354.669963957,0.0,1.0
2016-12-30,125.78,126.48,123.51,123.82,792511,87.1606679902725,87.6457408762098,85.5876459173045,85.8024639096482,1143658.43996428,0.0,1.0
2017-01-03,127.18,127.93,125.99,127.7,813917,88.1308137621471,88.6505347113656,87.3061898560537,88.4911536202719,1174549.0554458,0.0,1.0
2017-01-04,131.22,131.61,127.22,127.66,1323452,90.9303772752708,91.2006321688644,88.1585322127721,88.4634351696469,1909849.89443378,0.0,1.0
2017-01-05,131.85,132.55,128.76,130.2,1402999,91.3669428726144,91.8520157585516,89.2256925618341,90.2235567843336,2024642.74642428,0.0,1.0
2017-01-06,131.55,132.51,131.21,131.59,757477,91.159054492927,91.8242973079267,90.9234476626146,91.1867729435519,1093101.50159282,0.0,1.0
2017-01-09,130.24,131.4,129.96,131.06,818840,90.2512752349586,91.0551103030833,90.0572460805837,90.8195034727709,1181653.34863536,0.0,1.0
2017-01-10,128.79,130.23,128.71,129.82,675848,89.2464813998028,90.2443456223024,89.1910444985529,89.9602315033963,975304.152665366,0.0,1.0
2017-01-11,127.0,129.47,126.74,128.64,913460,88.0060807343347,89.7176950604276,87.8259108052722,89.1425372099591,1318197.7771536,0.0,1.0
2017-01-12,129.01,129.12,126.51,126.93,696555,89.3989328782403,89.475158617459,87.6665297141786,87.9575734457409,1005186.05375739,0.0,1.0
2017-01-13,128.5,129.53,128.28,128.91,513173,89.0455226327717,89.7592727363651,88.8930711543343,89.3296367516778,740550.771676092,0.0,1.0
2017-01-17,129.4,129.49,128.515,128.69,723578,89.6691877718339,89.7315542857401,89.055917051756,89.1771852732404,1044182.46140745,0.0,1.0
2017-01-18,130.36,130.47,128.92,129.59,611400,90.3344305868336,90.4106563260523,89.336566364334,89.8008504123026,882300.397337278,0.0,1.0
2017-01-19,128.45,130.48,128.4,130.33,844901,89.0108745694904,90.4175859387085,88.9762265062092,90.3136417488649,1219261.51130302,0.0,1.0
2017-01-20,129.25,129.37,128.18,128.61,649359,89.5652435819902,89.6483989338652,88.8237750277718,89.1217483719904,937078.350857928,0.0,1.0
2017-01-23,130.6,130.91,128.68,128.88,615763,90.5007412905835,90.7155592829272,89.1702556605841,89.3088479137091,888596.564549549,0.0,1.0
2017-01-24,132.21,132.43,130.39,130.88,693686,91.6164089282393,91.7688604066767,90.3552194248023,90.6947704449584,1001045.85120593,0.0,1.0
2017-01-25,130.24,132.61,129.95,132.61,796728,90.2512752349586,91.8935934344891,90.0503164679275,91.8935934344891,1149743.91718962,0.0,1.0
2017-01-26,131.35,131.5,130.31,130.62,441296,91.020462239802,91.1244064296457,90.2997825235524,90.514600515896,636826.359410126,0.0,1.0
2017-01-27,130.75,131.685,129.93,131.58,537147,90.6046854804272,91.2526042637863,90.036457242615,91.1798433308957,775147.221996282,0.0,1.0
2017-01-30,130.27,130.9,129.25,130.9,772749,90.2720640729274,90.7086296702709,89.5652435819902,90.7086296702709,1115140.25145892,0.0,1.0
2017-01-31,130.9,132.37,130.4,130.44,1015929,90.7086296702709,91.7272827307392,90.3621490374586,90.3898674880836,1466068.95709268,0.0,1.0
2017-02-01,129.27,134.37,129.13,131.25,1004879,89.5791028073027,93.1132052619886,89.4820882301152,90.9511661132396,1450122.89986242,0.0,1.0
2017-02-02,130.47,131.15,129.09,129.09,670895,90.4106563260523,90.8818699866771,89.4543697794902,89.4543697794902,968156.567012746,0.0,1.0
2017-02-03,130.72,133.48,130.34,132.48,627113,90.5838966424585,92.4964697355826,90.3205713615211,91.8035084699579,904975.546410487,0.0,1.0
2017-02-06,131.32,131.94,130.48,130.77,547821,90.9996734018333,91.4293093865206,90.4175859387085,90.6185447057397,790550.680356076,0.0,1.0
2017-02-07,130.64,133.31,130.32,131.54,582051,90.5284597412085,92.3786663204264,90.3067121362086,91.1521248802707,839947.380717304,0.0,1.0
2017-02-08,131.57,132.125,130.64,130.73,649444,91.1729137182395,91.5575072206612,90.5284597412085,90.5908262551147,937201.012836622,0.0,1.0
2017-02-09,131.98,132.48,131.21,132.13,420249,91.4570278371456,91.8035084699579,90.9234476626146,91.5609720269893,606453.810403326,0.0,1.0
2017-02-10,134.0,134.05,131.47,131.82,561770,92.8568095937074,92.8914576569887,91.103617591677,91.3461540346456,810680.232600855,0.0,1.0
2017-02-13,134.76,135.01,133.28,134.35,671351,93.3834601555822,93.5567004719883,92.3578774824577,93.0993460366761,968814.612451388,0.0,1.0
2017-02-14,135.79,136.04,133.16,134.46,991896,94.0972102591756,94.2704505755818,92.2747221305827,93.1755717758948,1431387.36492845,0.0,1.0
2017-02-15,135.98,136.47,134.52,135.31,1301915,94.2288728996443,94.5684239198004,93.2171494518323,93.7645888516758,1878770.23519686,0.0,1.0
2017-02-16,136.84,138.21,135.47,136.22,890965,94.8248195880815,95.7741765219874,93.8754626541757,94.3951836033942,1285735.64526269,0.0,1.0
2017-02-17,137.19,137.5,135.73,137.2,1399147,95.0673560310502,95.2821740233938,94.0556325832381,95.0742856437064,2019083.99416627,0.0,1.0
2017-02-21,138.83,139.12,136.84,136.87,729583,96.2038125066747,96.4047712737058,94.8248195880815,94.8456084260503,1052848.16943167,0.0,1.0
2017-02-22,138.66,139.16,136.51,139.03,895629,96.0860090915184,96.4324897243308,94.5961423704254,96.3424047597996,1292466.18018775,0.0,1.0
2017-02-23,139.17,139.59,138.31,138.97,681503,96.439419336987,96.7304630685494,95.8434726485498,96.3008270838621,983464.78195379,0.0,1.0
2017-02-24,138.12,139.1,137.13,139.1,917272,95.7118100080811,96.3909120483933,95.0257783551127,96.3909120483933,1323698.80612751,0.0,1.0
2017-02-27,139.88,140.13,137.66,138.44,720975,96.9314218355806,97.1046621519867,95.3930478258938,95.933557613081,1040426.1186952,0.0,1.0
2017-02-28,139.03,139.72,138.58,139.72,851063,96.3424047597996,96.8205480330806,96.0305721902685,96.8205480330806,1228153.7832173,0.0,1.0
2017-03-01,137.84,139.35,137.69,138.95,876467,95.5177808537062,96.5641523647995,95.4138366638625,96.2869678585496,1264813.84094376,0.0,1.0
2017-03-02,135.56,137.69,135.29,137.52,1162045,93.9378291680819,95.4138366638625,93.7507296263633,95.2960332487063,1676926.34155021,0.0,1.0
2017-03-03,135.48,135.82,134.14,135.2,812285,93.882392266832,94.1179990971443,92.9538241708949,93.688363112457,1172193.94545487,0.0,1.0
2017-03-06,135.43,135.65,134.34,135.21,701880,93.8477442035507,94.0001956819882,93.0924164240198,93.6952927251133,1012870.46595206,0.0,1.0
2017-03-07,135.66,135.75,134.85,135.44,495347,94.0071252946444,94.0694918085506,93.4458266694884,93.854673816207,714826.390120753,0.0,1.0
2017-03-08,134.09,135.25,133.92,135.25,693467,92.9191761076137,93.7230111757383,92.8013726924574,93.7230111757383,1000729.81622553,0.0,1.0
2017-03-09,132.03,135.205,131.86,134.39,945742,91.4916759004268,93.6918279187852,91.3738724852706,93.1270644873011,1364783.35357957,0.0,1.0
2017-03-10,130.43,133.94,129.76,133.25,857048,90.3829378754273,92.8152319177699,89.9186538274588,92.3370886444889,1236790.62959948,0.0,1.0
2017-03-13,130.48,131.56,129.83,130.52,944021,90.4175859387085,91.1659841055832,89.9671611160525,90.4453043893335,1362299.80928154,0.0,1.0
2017-03-14,129.93,130.72,129.33,130.34,593563,90.036457242615,90.5838966424585,89.6206804832402,90.3205713615211,856560.141878813,0.0,1.0
2017-03-15,132.99,133.52,129.81,130.37,954197,92.1569187154265,92.5241881862076,89.95330189074,90.3413601994898,1376984.6127544,0.0,1.0
2017-03-16,132.46,133.66,132.19,132.78,517849,91.7896492446454,92.621202763395,91.6025497029268,92.0113968496453,747298.623586379,0.0,1.0
2017-03-17,133.19,133.87,132.2,132.71,899943,92.2955109685514,92.7667246291762,91.609479315583,91.9628895610516,1298691.63637701,0.0,1.0
2017-03-20,133.11,133.95,132.36,133.18,501921,92.2400740673015,92.8221615304262,91.720353118083,92.2885813558952,724313.211861177,0.0,1.0
2017-03-21,132.62,134.0799,132.01,133.72,869406,91.9005230471454,92.9121771988308,91.4778166751143,92.6627804393325,1254624.23821952,0.0,1.0
2017-03-22,132.24,133.4,130.82,133.05,561880,91.637197766208,92.4410328343326,90.6531927690209,92.198496391364,810838.971632106,0.0,1.0
2017-03-23,133.85,134.655,132.04,132.06,984630,92.7528654038637,93.3106992226916,91.498605513083,91.5124647383956,1420901.93037325,0.0,1.0
2017-03-24,132.48,134.35,132.02,133.81,879177,91.8035084699579,93.0993460366761,91.4847462877706,92.7251469532387,1268724.59344095,0.0,1.0
2017-03-27,131.32,132.87,130.85,132.18,634716,90.9996734018333,92.0737633635515,90.6739816069897,91.5956200902705,915947.299634163,0.0,1.0
2017-03-28,131.32,131.91,129.39,131.35,701547,90.9996734018333,91.4085205485518,89.6622581591776,91.020462239802,1012389.919612,0.0,1.0
2017-03-29,131.14,131.24,130.13,130.7,1071732,91.3946613232393,91.4643537598134,90.6907677138412,91.0880146023134,1537802.45416001,0.75,1.0
2017-03-30,131.38,131.57,130.05,130.83,665133,91.5619231710171,91.6943388005079,90.635013764582,91.1786147698597,954383.334399651,0.0,1.0
2017-03-31,132.41,132.56,130.255,131.15,887545,92.2797552677301,92.3842939225912,90.7778832595588,91.4016305668968,1273516.96056238,0.0,1.0
2017-04-03,133.02,133.4,131.975,132.5,632511,92.7048791308319,92.9697103898134,91.9765931686329,92.3424784606467,907574.811690982,0.0,1.0
2017-04-04,133.85,134.37,131.69,132.95,1087600,93.2833263543967,93.6457270245819,91.7779697243968,92.6560944252301,1560571.06547572,0.0,1.0
2017-04-05,134.17,134.95,133.745,133.89,582168,93.5063421514338,94.0499431567115,93.210149295994,93.3112033290263,835338.852561481,0.0,1.0
2017-04-06,134.56,134.72,133.4,133.96,687084,93.7781426540727,93.8896505525912,92.9697103898134,93.3599880346282,985880.296019968,0.0,1.0
2017-04-07,134.68,136.03,134.21,134.44,752549,93.8617735779615,94.8026214717115,93.5342191260634,93.6945117301838,1079814.44901865,0.0,1.0
2017-04-10,135.65,136.07,134.13,134.5,699879,94.53779021273,94.8304984463411,93.4784651768041,93.7363271921282,1004239.53359147,0.0,1.0
2017-04-11,136.83,136.9,135.31,135.69,637748,95.3601609643041,95.408945669906,94.3008359283782,94.5656671873597,915089.25695569,0.0,1.0
2017-04-12,136.59,137.35,136.15,136.5,1048397,95.1928991165263,95.7225616344893,94.8862523956004,95.1301759236097,1504319.62424747,0.0,1.0
2017-04-13,135.52,136.73,135.06,136.52,640337,94.4471900451838,95.29046852773,94.126604836943,95.1441144109245,918804.150747999,0.0,1.0
2017-04-17,136.87,136.89,135.37,136.17,444996,95.3880379389337,95.4019764262485,94.3426513903226,94.9001908829152,638514.050986054,0.0,1.0
2017-04-18,135.74,137.13,135.28,136.54,501605,94.6005134056467,95.5692382740263,94.279928197406,95.1580528982393,719740.942716024,0.0,1.0
2017-04-19,134.68,135.99,134.26,135.67,681223,93.8617735779615,94.7747444970819,93.5690653443504,94.5517287000448,977470.488172642,0.0,1.0
2017-04-20,134.64,134.97,133.08,134.97,546882,93.8338966033319,94.0638816440263,92.7466945927764,94.0638816440263,784707.820365476,0.0,1.0
2017-04-21,134.35,135.02,134.17,134.63,416841,93.6317885372671,94.0987278623134,93.5063421514338,93.8269273596745,598115.119073155,0.0,1.0
2017-04-24,132.79,135.06,131.88,134.55,579123,92.5445865267115,94.126604836943,91.9103853538875,93.7711734104152,830969.655343412,0.0,1.0
2017-04-25,133.97,134.05,132.305,133.07,509911,93.3669572782856,93.4227112275449,92.2065782093273,92.739725349119,731659.022221211,0.0,1.0
2017-04-26,127.35,133.5,127.23,132.54,1190536,88.753317977082,93.0394028263875,88.6696870531931,92.3703554352764,1708271.45458551,0.0,1.0
2017-04-27,125.99,127.88,125.71,127.39,946829,87.8055008396746,89.1226878909246,87.6103620172672,88.7811949517116,1358582.14541496,0.0,1.0
2017-04-28,126.6,126.69,125.56,125.65,803266,88.2306247027764,88.2933478956931,87.5058233624061,87.5685465553227,1152587.05174735,0.0,1.0
2017-05-01,126.97,127.315,125.97,126.85,589977,88.4884867181005,88.7289256242811,87.7915623523598,88.4048557942116,846543.798727627,0.0,1.0
2017-05-02,126.86,127.19,125.99,126.87,531775,88.411825037869,88.6418100785635,87.8055008396746,88.4187942815264,763031.149635298,0.0,1.0
2017-05-03,124.79,127.35,124.31,127.31,670371,86.9691916007857,88.753317977082,86.6346679052302,88.7254410024524,961899.214540293,0.0,1.0
2017-05-04,123.37,124.5,122.44,124.5,1006989,85.9795590014339,86.7670835347209,85.331419341295,86.7670835347209,1444904.28158544,0.0,1.0
2017-05-05,123.9,124.06,123.14,123.78,724976,86.3489289152765,86.460436813795,85.8192663973135,86.2652979913876,1040250.61489916,0.0,1.0
2017-05-08,123.55,124.69,122.51,124.28,754316,86.1050053872672,86.8994991642116,85.3802040468968,86.6137601742579,1082349.87479347,0.0,1.0
2017-05-09,123.12,123.615,122.43,123.45,432244,85.8053279099987,86.1503054710404,85.3244500976376,86.0353129506931,620216.513079704,0.0,1.0
2017-05-10,123.02,123.6,122.11,122.77,857861,85.7356354734246,86.1398516055542,85.1014343006006,85.5614043819894,1230924.10334688,0.0,1.0
2017-05-11,121.24,122.28,120.68,122.13,882951,84.4951101024061,85.2199114427765,84.1048324575913,85.1153727879154,1266925.14052303,0.0,1.0
2017-05-12,120.94,121.5161,120.62,121.26,697914,84.2860327926839,84.6875309197871,84.0630169956469,84.5090485897209,1001420.00238178,0.0,1.0
2017-05-15,120.53,121.73,120.05,120.89,625836,84.0002938027302,84.8366030416191,83.6657701071747,84.2511865743969,897997.014833635,0.0,1.0
2017-05-16,120.89,121.19,119.94,121.03,754532,84.2511865743969,84.4602638841191,83.5891084269432,84.3487559856006,1082659.80799515,0.0,1.0
2017-05-17,120.44,121.555,120.2,120.72,747446,83.9375706098135,84.7146412776145,83.7703087620358,84.1327094322209,1072492.27712906,0.0,1.0
2017-05-18,120.27,122.58,119.58,120.67,948142,83.8190934676376,85.4289887524987,83.3382156552765,84.0978632139339,1360466.13751589,0.0,1.0
2017-05-19,121.01,122.02,119.54,120.23,665042,84.3348174982858,85.0387111076839,83.3103386806469,83.791216493008,954252.760689685,0.0,1.0
2017-05-22,121.03,121.889,120.81,120.98,918382,84.3487559856006,84.9474140157719,84.1954326251376,84.3139097673135,1317764.22972942,0.0,1.0
2017-05-23,121.84,123.17,120.95,121.37,867822,84.9132647218506,85.8401741282857,84.2930020363413,84.5857102699524,1245216.90252231,0.0,1.0
2017-05-24,121.87,122.33,121.43,121.91,606074,84.9341724528228,85.2547576610635,84.6275257318969,84.9620494274524,869640.996632153,0.0,1.0
2017-05-25,122.0,122.7,121.67,122.14,503821,85.0247726203691,85.5126196763876,84.7947875796746,85.1223420315728,722920.627785069,0.0,1.0
2017-05-26,121.35,122.0,120.74,121.69,400778,84.5717717826376,85.0247726203691,84.1466479195358,84.8087260669895,575066.706950374,0.0,1.0
2017-05-30,120.82,121.81,120.82,121.3,417706,84.202401868795,84.8923569908783,84.202401868795,84.5369255643506,599356.286755793,0.0,1.0
2017-05-31,121.32,121.72,120.78,121.11,819467,84.5508640516654,84.8296337979617,84.1745248941654,84.4045099348598,1175833.47674898,0.0,1.0
2017-06-01,121.75,122.08,120.515,120.92,613320,84.8505415289339,85.0805265696283,83.9898399372441,84.2720943053691,880038.107647634,0.0,1.0
2017-06-02,122.36,122.83,121.82,122.5,598695,85.2756653920357,85.6032198439339,84.8993262345357,85.3732348032394,859053.047117493,0.0,1.0
2017-06-05,122.24,122.65,121.26,122.24,412715,85.1920344681468,85.4777734581006,84.5090485897209,85.1920344681468,592194.820970772,0.0,1.0
2017-06-06,120.93,122.18,120.22,122.18,512540,84.2790635490265,85.1502190062024,83.7842472493506,85.1502190062024,735431.311050868,0.0,1.0
2017-06-07,121.73,121.885,121.1,121.1,714250,84.8366030416191,84.9446263183089,84.3975406912024,84.3975406912024,1024860.13563445,0.0,1.0
2017-06-08,122.6,122.61,120.87,121.92,487458,85.4429272398135,85.4498964834709,84.2372480870821,84.9690186711098,699441.752882183,0.0,1.0
2017-06-09,125.24,125.7,122.08,122.35,889496,87.282807565369,87.6033927736098,85.0805265696283,85.2686961483783,1276316.403509,0.0,1.0
2017-06-12,127.11,127.56,125.1,125.18,802644,88.5860561293042,88.8996720938875,87.1852381541653,87.2409921034246,1151694.5589166,0.0,1.0
2017-06-13,126.82,127.84,125.4618,126.52,657945,88.3839480632394,89.0948109162949,87.4373853896903,88.1748707535172,944069.446188324,0.0,1.0
2017-06-14,126.62,127.78,126.03,127.3,550109,88.2445631900913,89.0529954543505,87.8333778143042,88.7184717587949,789338.165003477,0.0,1.0
2017-06-15,127.28,127.59,125.9,125.9,599349,88.7045332714801,88.9205798248598,87.7427776467579,87.7427776467579,859991.455978123,0.0,1.0
2017-06-16,126.12,128.04,125.64,127.54,931709,87.8961010072209,89.2341957894431,87.5615773116653,88.8857336065727,1336886.82129764,0.0,1.0
2017-06-19,125.83,126.28,124.72,126.0,526975,87.6939929411561,88.0076089057394,86.9204068951839,87.812470083332,756143.74515361,0.0,1.0
2017-06-20,125.96,126.38,124.35,125.7,482501,87.7845931087024,88.0773013423135,86.6625448798598,87.6033927736098,692329.072878907,0.0,1.0
2017-06-21,125.12,126.46,124.3,125.98,403418,87.1991766414802,88.1330552915727,86.6276986615728,87.7985315960172,578854.779415302,0.0,1.0
2017-06-22,124.84,125.85,124.2,124.88,530621,87.0040378190727,87.7079314284709,86.5580062249987,87.0319147937024,761375.302807826,0.0,1.0
2017-06-23,125.57,126.26,124.745,124.81,769857,87.5127926060635,87.9936704184246,86.9378300043274,86.9831300881005,1104649.28167887,0.0,1.0
2017-06-26,125.73,126.51,125.39,126.11,612429,87.624300504582,88.1679015098598,87.3873462202302,87.8891317635635,878759.633190721,0.0,1.0
2017-06-27,123.75,125.87,123.64,125.42,823738,86.2443902604154,87.7218699157857,86.1677285801839,87.4082539512024,1181961.83186175,0.0,1.0
2017-06-28,123.39,123.87,122.79,123.71,560311,86.5161907630543,86.8527477900926,86.0954944792563,86.7405621144132,799119.490585848,0.75,1.0
2017-06-29,123.18,123.7999,122.34,122.91,643717,86.368947063725,86.8035964409356,85.7799722664078,86.1796337360159,918073.714636069,0.0,1.0
2017-06-30,123.02,124.02,122.63,123.5,569988,86.2567613880455,86.9579218610421,85.9833088035768,86.5933184150839,812920.896073871,0.0,1.0
2017-07-03,124.95,125.08,123.43,123.6,298180,87.610001100929,87.7011519624185,86.5442371819741,86.6634344623835,425266.414014517,0.0,1.0
2017-07-05,122.99,125.09,122.61,125.03,649043,86.2357265738556,87.7081635671485,85.9692855941169,87.6660939387687,925669.693310163,0.0,1.0
2017-07-06,119.97,122.89,119.92,122.51,625872,84.1182219454058,86.1656105265559,84.0831639217559,85.8991695468172,892623.05007745,0.0,1.0
2017-07-07,120.13,120.81,119.6,119.97,451610,84.2304076210852,84.7071967427229,83.858792570397,84.1182219454058,644089.359558308,0.0,1.0
2017-07-10,117.98,121.0,117.71,120.14,805011,82.7229126041425,84.8404172325923,82.5335992764334,84.2374192258152,1148112.35231149,0.0,1.0
2017-07-11,117.7,118.18,116.77,117.87,692274,82.5265876717034,82.8631446987418,81.8745084318166,82.6457849521128,987326.049686385,0.0,1.0
2017-07-12,119.25,119.54,118.06,118.06,510031,83.6133864048482,83.8167229420172,82.7790054419822,82.7790054419822,727409.80081239,0.0,1.0
2017-07-13,120.37,121.01,119.26,119.59,601773,84.3986861346044,84.8474288373223,83.6203980095782,83.8517809656671,858252.886715267,0.0,1.0
2017-07-14,121.7,122.38,120.72,120.85,489920,85.3312295636899,85.8080186853277,84.6440923001532,84.7352431616428,698727.351110043,0.0,1.0
2017-07-17,121.56,122.41,121.035,121.69,653697,85.2330670974704,85.8290534995175,84.8649578491472,85.32421795896,932307.26085602,0.0,1.0
2017-07-18,119.14,121.93,118.88,121.48,832129,83.5362587528186,85.4924964724792,83.3539570298394,85.1769742596307,1186788.23471556,0.0,1.0
2017-07-19,120.36,120.625,118.87,119.1,765590,84.3916745298745,84.5774820552186,83.3469454251095,83.5082123338987,1091889.84474269,0.0,1.0
2017-07-20,118.81,120.58,118.75,120.3,490063,83.3048757967297,84.5459298339337,83.2628061683499,84.3496049014947,698931.2987162,0.0,1.0
2017-07-21,118.91,119.28,118.28,118.6,398300,83.3749918440293,83.6344212190381,82.9332607460415,83.1576320974004,568058.262465566,0.0,1.0
2017-07-24,119.01,119.54,118.38,119.09,490202,83.445107891329,83.8167229420172,83.0033767933411,83.5012007291687,699129.541494213,0.0,1.0
2017-07-25,119.27,119.5,118.33,119.5,509757,83.6274096143081,83.7886765230974,82.9683187696913,83.7886765230974,727019.020084508,0.0,1.0
2017-07-26,120.37,120.425,118.77,119.36,410195,84.3986861346044,84.4372499606192,83.2768293778098,83.6905140568778,585022.995159585,0.0,1.0
2017-07-27,121.21,121.45,118.72,120.15,591710,84.9876609319216,85.1559394454408,83.24177135416,84.2444308305452,843900.965311322,0.0,1.0
2017-07-28,122.33,122.46,120.71,121.24,698996,85.7729606616778,85.8641115231674,84.6370806954233,85.0086957461115,996913.013382828,0.0,1.0
2017-07-31,120.91,122.77,119.92,122.32,1046746,84.7773127900226,86.0814712697963,84.0831639217559,85.7659490569478,1492876.5101752,0.0,1.0
2017-08-01,121.87,122.63,120.86,121.22,554857,85.4504268440994,85.9833088035768,84.7422547663728,84.9946725366516,791340.957411138,0.0,1.0
2017-08-02,121.83,125.0,121.13,122.99,886559,85.4223804251795,87.6450591245788,84.9315680940819,86.2357265738556,1264416.6836887,0.0,1.0
2017-08-03,123.71,123.82,121.85,121.85,694103,86.7405621144132,86.8176897664428,85.4364036346394,85.4364036346394,989934.582355351,0.0,1.0
2017-08-04,124.22,124.7,123.33,123.7,765444,87.0981539556415,87.4347109826798,86.4741211346744,86.7335505096832,1091681.61851542,0.0,1.0
2017-08-07,122.75,124.21,122.51,124.21,422285,86.0674480603364,87.0911423509115,85.8991695468172,87.0911423509115,602265.838225637,0.0,1.0
2017-08-08,122.96,123.47,122.14,122.51,662659,86.2146917596657,86.572283600894,85.6397401718085,85.8991695468172,945088.928313254,0.0,1.0
2017-08-09,121.67,122.8,121.42,122.8,497287,85.3101947495,86.1025060839862,85.1349046312509,86.1025060839862,709234.21834475,0.0,1.0
2017-08-10,121.27,121.47,120.47,121.19,553907,85.0297305603014,85.1699626549007,84.4688021819041,84.9736377224617,789986.060726874,0.0,1.0
2017-08-11,120.05,121.5,119.02,120.95,564776,84.1743147832455,85.1909974690906,83.452119496059,84.8053592089425,805487.505001888,0.0,1.0
2017-08-14,122.51,122.785,120.43,120.43,649233,85.8991695468172,86.0919886768913,84.4407557629842,84.4407557629842,925940.672647016,0.0,1.0
2017-08-15,122.43,122.68,120.44,122.35,747881,85.8430767089775,86.0183668272266,84.4477673677142,85.7869838711377,1066633.14434097,0.0,1.0
2017-08-16,122.03,123.11,121.49,122.48,665194,85.5626125197788,86.3198658306152,85.1839858643607,85.8781347326273,948704.363149685,0.0,1.0
2017-08-17,121.06,121.875,120.61,121.28,720272,84.8824868609721,85.4539326464644,84.5669646481236,85.0367421650314,1027256.99428219,0.0,1.0
2017-08-18,119.83,120.75,118.3,120.73,850963,84.0200594791862,84.6651271143432,82.9472839555014,84.6511039048832,1213649.41803285,0.0,1.0
2017-08-21,120.77,121.76,119.37,119.94,474909,84.6791503238031,85.3732991920698,83.6975256616078,84.0971871312159,677318.557291637,0.0,1.0
2017-08-22,119.62,120.96,119.35,120.77,630369,83.8728157798569,84.8123708136724,83.6835024521479,84.6791503238031,899036.703118645,0.0,1.0
2017-08-23,121.05,121.65,119.35,119.53,428027,84.8754752562421,85.2961715400401,83.6835024521479,83.8097113372873,610455.119026735,0.0,1.0
2017-08-24,119.89,122.31,119.77,121.26,1019742,84.062129107566,85.7589374522179,83.9779898508064,85.0227189555714,1454363.21537324,0.0,1.0
2017-08-25,121.46,122.01,119.56,120.38,513730,85.1629510501707,85.5485893103189,83.8307461514772,84.4056977393344,732685.340638803,0.0,1.0
2017-08-28,120.25,122.24,119.32,121.8,627603,84.3145468778448,85.7098562191081,83.662467637958,85.4013456109896,895091.814456883,0.0,1.0
2017-08-29,119.5,120.555,118.89,120.22,482710,83.7886765230974,84.5284008221088,83.3609686345694,84.2935120636549,688444.398379997,0.0,1.0
2017-08-30,120.19,120.48,118.22,119.23,409868,84.272477249465,84.4758137866341,82.8911911176617,83.5993631953883,584556.625458791,0.0,1.0
2017-08-31,120.6,121.27,120.05,120.46,829176,84.5599530433936,85.0297305603014,84.1743147832455,84.4617905771741,1182576.64533806,0.0,1.0
2017-09-01,121.3,122.05,120.37,120.93,513846,85.0507653744913,85.5766357292388,84.3986861346044,84.7913359994825,732850.780654986,0.0,1.0
2017-09-05,120.37,121.98,119.69,121.3,531124,84.3986861346044,85.527554496129,83.9218970129667,85.0507653744913,757492.785824155,0.0,1.0
2017-09-06,120.93,121.8926,120.63,120.94,406146,84.7913359994825,85.4662730707891,84.5809878575836,84.7983476042125,579248.282870549,0.0,1.0
2017-09-07,120.91,121.48,119.79,121.17,481783,84.7773127900226,85.1769742596307,83.9920130602664,84.9596145130017,687122.304457563,0.0,1.0
2017-09-08,120.17,120.925,119.95,120.62,438000,84.2584540400051,84.7878301971176,84.1041987359458,84.5739762528536,624678.681797433,0.0,1.0
2017-09-11,120.71,121.37,120.26,120.83,540887,84.6370806954233,85.0998466076011,84.3215584825748,84.7212199521829,771416.845117279,0.0,1.0
2017-09-12,120.2,121.59,119.71,120.7,411035,84.279488854195,85.2541019116603,83.9359202224266,84.6300690906933,586221.009069881,0.0,1.0
2017-09-13,119.96,120.375,119.34,120.0,513229,84.1112103406758,84.4021919369694,83.6764908474179,84.1392567595957,731970.810913733,0.0,1.0
2017-09-14,122.33,122.37,119.6,119.93,508777,85.7729606616778,85.8010070805977,83.858792570397,84.0901755264859,725621.337189162,0.0,1.0
2017-09-15,122.4,122.68,120.61,122.68,830481,85.8220418947876,86.0183668272266,84.5669646481236,86.0183668272266,1184437.84552012,0.0,1.0
2017-09-18,121.68,122.73,121.1,122.16,813619,85.31720635423,86.0534248508765,84.910533279892,85.6537633812684,1160389.14247796,0.0,1.0
2017-09-19,119.64,121.63,119.47,121.59,802163,83.8868389893169,85.2821483305802,83.7676417089075,85.2541019116603,1144050.51467277,0.0,1.0
2017-09-20,120.78,120.84,119.885,120.02,624941,84.686161928533,84.7282315569128,84.0586233052011,84.1532799690556,891295.251326872,0.0,1.0
2017-09-21,122.84,123.69,120.66,120.66,979632,86.1305525029061,86.7265389049532,84.6020226717734,84.6020226717734,1397158.05115658,0.0,1.0
2017-09-22,121.68,123.75,121.66,122.67,458670,85.31720635423,86.768608533333,85.3031831447701,86.0113552224967,654158.381232942,0.0,1.0
2017-09-25,122.63,123.48,121.14,121.34,419871,85.9833088035768,86.5792952056239,84.9385796988118,85.0788117934112,598822.974440571,0.0,1.0
2017-09-26,123.75,124.12,122.5,122.69,611265,86.768608533333,87.0280379083418,85.8921579420873,86.0253784319566,871790.443901617,0.0,1.0
2017-09-27,122.82,123.81,122.5,123.5,453658,86.1165292934462,86.8106781617128,85.8921579420873,86.5933184150839,647010.231568173,0.0,1.0
2017-09-28,122.77,122.93,121.92,122.16,535065,86.6073416245438,86.7202126407524,86.0077143509357,86.1770208752486,758479.92581017,0.75,1.0
2017-09-29,122.88,123.35,122.29,122.4,682909,86.6849404481872,87.0164990582999,86.2687285759181,86.3463273995615,968055.783232125,0.0,1.0
2017-10-02,121.93,123.31,121.77,122.93,654542,86.0147687894488,86.9882813042478,85.9018977732402,86.7202126407524,927844.220047359,0.0,1.0
2017-10-03,122.36,122.6,120.72,121.74,840101,86.3181096455093,86.4874161698222,85.1611817293714,85.8807344577011,1190882.87246045,0.0,1.0
2017-10-04,123.7,123.885,121.82,121.82,831299,87.2634044062562,87.3939115187473,85.9371699658054,85.9371699658054,1178405.6214592,0.0,1.0
2017-10-05,125.06,126.04,123.88,123.88,737486,88.2228080440291,88.9141430183066,87.3903842994908,87.3903842994908,1045421.26015725,0.0,1.0
2017-10-06,126.92,126.94,124.42,124.95,1226005,89.5349336074538,89.5490424844799,87.7713239791948,88.1452092203857,1737920.03110444,0.0,1.0
2017-10-09,127.17,127.28,126.4,126.63,736402,89.7112945702797,89.7888933939231,89.1681028047759,89.3303548905757,1043884.6389251,0.0,1.0
2017-10-10,127.1,127.98,126.51,127.07,472776,89.6619135006884,90.2827040898356,89.2457016284193,89.6407501851493,670182.324399519,0.0,1.0
2017-10-11,128.28,128.73,127.0,127.0,599527,90.4943372452267,90.8117869783133,89.5913691155581,89.5913691155581,849857.857421422,0.0,1.0
2017-10-12,128.0,128.4799,127.25,128.1,541125,90.2968129668617,90.6353554711023,89.767730078384,90.367357351992,767070.262218661,0.0,1.0
2017-10-13,128.29,128.99,127.2,128.3,502724,90.5013916837397,90.9952023796523,89.7324578858188,90.5084461222528,712635.029805709,0.0,1.0
2017-10-16,128.38,128.72,127.77,128.31,409126,90.564881630357,90.8047325398003,90.1345608810618,90.5155005607658,579955.441165114,0.0,1.0
2017-10-17,128.06,128.7299,127.93,128.16,504703,90.3391395979399,90.8117164339282,90.2474318972704,90.4096839830703,715440.355837459,0.0,1.0
2017-10-18,126.67,128.65,126.66,128.12,497195,89.3585726446279,90.755351470209,89.3515182061148,90.3814662290181,704797.410993407,0.0,1.0
2017-10-19,123.63,126.59,123.46,126.56,909383,87.2140233366649,89.3021371365236,87.0940978819433,89.2809738209845,1289093.38187515,0.0,1.0
2017-10-20,122.93,123.93,121.99,123.87,683713,86.7202126407524,87.425656492056,86.057095420527,87.3833298609778,969195.491230876,0.0,1.0
2017-10-23,122.88,123.68,122.34,123.32,413273,86.6849404481872,87.2492955292301,86.3040007684833,86.9953357427608,585834.009661156,0.0,1.0
2017-10-24,121.42,123.04,121.37,122.6,446400,85.654992425284,86.7978114643958,85.6197202327188,86.4874161698222,632793.097813648,0.0,1.0
2017-10-25,121.55,122.18,120.25,121.47,481002,85.7467001259534,86.1911297522747,84.8296231192587,85.6902646178491,681843.068177779,0.0,1.0
2017-10-26,121.28,122.25,120.4,122.25,407446,85.5562302861014,86.2405108218659,84.9354396969543,86.2405108218659,577573.96176474,0.0,1.0
2017-10-27,121.23,121.84,120.56,121.09,447624,85.5209580935363,85.9512788428315,85.0483107131628,85.4221959543538,634528.175662492,0.0,1.0
2017-10-30,120.81,121.81,120.31,121.09,391106,85.2246716759887,85.9301155272924,84.8719497503369,85.4221959543538,554411.239501579,0.0,1.0
2017-10-31,121.18,121.52,119.92,120.5,569733,85.4856859009711,85.7255368104143,84.5968266483285,85.0059840820846,807623.4542936,0.0,1.0
2017-11-01,121.98,122.74,121.08,121.24,609089,86.050040982014,86.5861783090047,85.4151415158407,85.5280125320493,863412.444341884,0.0,1.0
2017-11-02,122.77,123.69,121.44,122.0,677367,86.6073416245438,87.2563499677431,85.66910130231,86.06414985904,960199.736305415,0.0,1.0
2017-11-03,120.68,122.13,119.74,122.07,1062808,85.1329639753193,86.1558575597095,84.4698467550939,86.1135309286313,1506580.57056704,0.0,1.0
2017-11-06,123.43,123.79,120.96,120.96,637929,87.0729345664042,87.3268943528735,85.3304882536843,85.3304882536843,904294.507381637,0.0,1.0
2017-11-07,124.19,124.6158,123.07,123.52,562337,87.6090718933949,87.90944988528,86.8189747799349,87.1364245130215,797139.274742907,0.0,1.0
2017-11-08,124.74,125.25,123.91,124.08,618844,87.9970660116119,88.3568423757768,87.4115476150299,87.5314730697515,877240.617883937,0.0,1.0
2017-11-09,126.01,126.13,124.1,124.62,751474,88.8929797027675,88.9776329649239,87.5455819467776,87.9124127494555,1065249.91125989,0.0,1.0
2017-11-10,125.85,126.65,125.09,125.1,565633,88.7801086865589,89.3444637676018,88.2439713595682,88.2510257980812,801811.510518878,0.0,1.0
2017-11-13,125.93,126.365,125.29,126.19,385213,88.8365441946632,89.1434122699803,88.3850601298289,89.0199595960022,546057.633485862,0.0,1.0
2017-11-14,124.78,126.41,124.18,125.72,542707,88.0252837656641,89.1751572432889,87.6020174548819,88.6884009858895,769312.821987346,0.0,1.0
2017-11-15,124.15,125.02,123.94,124.85,393117,87.5808541393428,88.1945902899769,87.432710930569,88.0746648352553,557261.927045717,0.0,1.0
2017-11-16,125.18,125.74,123.84,123.89,604235,88.3074613061855,88.7025098629155,87.3621665454387,87.3974387380039,856531.669931518,0.0,1.0
2017-11-17,125.04,125.49,124.54,124.56,358215,88.208699167003,88.5261489000896,87.8559772413512,87.8700861183773,507786.692502948,0.0,1.0
2017-11-20,124.57,125.3902,124.415,125.25,471297,87.8771405568903,88.4557456037295,87.7677967599382,88.3568423757768,668085.771998833,0.0,1.0
2017-11-21,125.2,125.43,124.43,125.12,478600,88.3215701832116,88.4838222690114,87.7783784177078,88.2651346751073,678438.119654149,0.0,1.0
2017-11-22,125.0,125.59,124.57,124.68,351430,88.1804814129509,88.59669328522,87.8771405568903,87.9547393805337,498168.634329414,0.0,1.0
2017-11-24,125.16,125.75,125.0,125.41,134916,88.2933524291594,88.7095643014286,88.1804814129509,88.4697133919853,191249.806417173,0.0,1.0
2017-11-27,125.23,126.025,124.9657,125.49,351510,88.3427334987507,88.9035613605371,88.1562846888511,88.5261489000896,498282.038110384,0.0,1.0
2017-11-28,124.69,125.68,124.15,125.45,400708,87.9617938190467,88.6601832318373,87.5808541393428,88.4979311460375,568022.528312526,0.0,1.0
2017-11-29,125.05,125.4,124.18,124.73,534302,88.215753605516,88.4626589534723,87.6020174548819,87.9900115730989,757398.337249167,0.0,1.0
2017-11-30,125.38,126.27,124.6,125.48,1001384,88.4485500764462,89.0763951041064,87.8983038724294,88.5190944615766,1419509.14753813,0.0,1.0
2017-12-01,127.13,127.13,125.34,125.93,780777,89.6830768162275,89.6830768162275,88.4203323223941,88.8365441946632,1106788.29868201,0.0,1.0
2017-12-04,127.84,128.32,126.85,127.08,1802232,90.1839419506531,90.5225549992788,89.4855525378625,89.6478046236624,2554749.0373183,0.0,1.0
2017-12-05,125.49,128.52,125.41,128.19,548049,88.5261489000896,90.6636437695396,88.4697133919853,90.4308472986094,776885.359461631,0.0,1.0
2017-12-06,125.41,126.14,124.48,125.83,1411498,88.4697133919853,88.984687403437,87.813650610273,88.7659998095328,2000865.12539823,0.0,1.0
2017-12-07,123.95,125.38,123.8,125.03,836087,87.4397653690821,88.4485500764462,87.3339487913865,88.20164472849,1185192.83775027,0.0,1.0
2017-12-08,124.66,125.03,123.29,124.37,515118,87.9406305035076,88.20164472849,86.9741724272217,87.7360517866296,730204.110572516,0.0,1.0
2017-12-11,125.05,125.16,124.27,124.46,509338,88.215753605516,88.2933524291594,87.6655074014992,87.7995417332469,722010.68739742,0.0,1.0
2017-12-12,126.18,126.53,124.71,125.59,499257,89.0129051574891,89.2598105054454,87.9759026960728,88.59669328522,707720.393447914,0.0,1.0
2017-12-13,126.37,127.04,125.81,126.37,755914,89.1469394892368,89.6195868696102,88.7518909325068,89.1469394892368,1071543.82110373,0.0,1.0
2017-12-14,126.71,127.14,125.85,126.38,606825,89.38679039868,89.6901312547406,88.7801086865589,89.1539939277498,860203.117340428,0.0,1.0
2017-12-15,129.41,129.78,127.09,127.26,2078785,91.2914887971998,91.5525030221821,89.6548590621754,89.774784516897,2946775.9853014,0.0,1.0
2017-12-18,130.96,132.0,129.45,129.45,1879568,92.3849267667204,93.1185883720761,91.3197065512519,91.3197065512519,2664376.47238217,0.0,1.0
2017-12-19,128.84,130.88,128.33,130.88,921509,90.8893858019567,92.3284912586161,90.5296094377919,92.3284912586161,1306282.55997571,0.0,1.0
2017-12-20,127.85,128.83,127.69,128.72,1651861,90.1909963891661,90.8823313634437,90.0781253729576,90.8047325398003,2341591.03796494,0.0,1.0
2017-12-21,126.94,128.42,126.71,127.85,633859,89.5490424844799,90.5930993844092,89.38679039868,90.1909963891661,898525.090024778,0.0,1.0
2017-12-22,127.34,127.76,126.77,127.3,382062,89.8312200250013,90.1275064425488,89.4291170297582,89.8030022709492,541590.942062899,0.0,1.0
2017-12-26,128.49,128.59,126.94,127.69,329895,90.6424804540004,90.7130248391308,89.5490424844799,90.0781253729576,467641.754039502,0.0,1.0
2017-12-27,129.09,129.34,128.0,128.95,533551,91.0657467647826,91.2421077276085,90.2968129668617,90.9669846256001,756333.759255309,0.0,1.0
2017-12-28,128.84,128.88,127.67,128.06,456090,91.4537408829996,91.4821338481915,90.6232466511375,90.9000780617582,642539.441608817,0.8,1.0
2017-12-29,130.03,130.42,129.03,129.1,649357,92.2984315974576,92.5752630080783,91.588607467661,91.6382951567467,914813.927480928,0.0,1.0
2018-01-02,129.28,130.39,128.89,130.39,597146,91.7660635001101,92.5539682841844,91.4892320894894,92.5539682841844,841259.087896991,0.0,1.0
2018-01-03,129.35,129.8,128.73,129.57,569046,91.8157511891959,92.1351720476044,91.375660228722,91.9719124977511,801671.817162689,0.0,1.0
2018-01-04,126.48,129.0,126.46,129.0,2076662,89.7785559366795,91.5673127437671,89.7643594540836,91.5673127437671,2925600.74084117,0.0,1.0
2018-01-05,127.86,127.97,126.52,126.83,858917,90.7581132357989,90.8361938900765,89.8069489018714,90.0269943821083,1210041.98638058,0.0,1.0
2018-01-08,126.74,128.0,125.82,127.54,626603,89.9631102104266,90.8574886139704,89.3100720110137,90.530969514264,882758.099783836,0.0,1.0
2018-01-09,125.4,126.4,125.22,126.05,594903,89.0119458764991,89.7217700062958,88.8841775331357,89.473331560867,838099.150236599,0.0,1.0
2018-01-10,124.65,124.98,123.62,124.98,574082,88.4795777791517,88.7138197419846,87.7484589254611,88.7138197419846,808766.532302117,0.0,1.0
2018-01-11,123.86,125.15,123.73,124.91,447824,87.9188167166123,88.83448984405,87.8265395797387,88.6641320528988,630894.303534449,0.0,1.0
2018-01-12,122.33,124.27,122.23,123.99,636758,86.8327857980235,88.2098446098289,86.7618033850438,88.0110938534859,897064.460435324,0.0,1.0
2018-01-16,121.56,124.54,121.44,122.74,825896,86.28622121808,88.401497124874,86.2010423225044,87.1238136912401,1163522.01246893,0.0,1.0
2018-01-17,122.5,122.6,120.86,122.33,841652,86.9534559000889,87.0244383130685,85.7893443272224,86.8327857980235,1185719.06007355,0.0,1.0
2018-01-18,121.18,122.31,120.68,122.07,1061954,86.0164880487573,86.8185893154275,85.661575983859,86.6482315242763,1496080.44503113,0.0,1.0
2018-01-19,121.95,122.31,120.89,121.66,1061272,86.5630526287007,86.8185893154275,85.8106390511163,86.3572036310597,1495119.64365602,0.0,1.0
2018-01-22,123.47,123.68,121.7,121.95,1065860,87.6419853059916,87.7910483732489,86.3855965962516,86.5630526287007,1501583.21654317,0.0,1.0
2018-01-23,124.15,124.29,123.28,123.62,1063612,88.1246657142533,88.2240410924249,87.5071187213303,87.7484589254611,1498416.23488443,0.0,1.0
2018-01-24,123.24,124.63,122.89,124.08,598639,87.4787257561384,88.4653812965557,87.2302873107096,88.0749780251676,843362.425804689,0.0,1.0
2018-01-25,122.68,123.62,121.5,123.12,777558,87.0812242434523,87.7484589254611,86.2436317702922,87.3935468605628,1095423.45400791,0.0,1.0
2018-01-26,122.97,123.62,121.84,123.21,535304,87.2870732410933,87.7484589254611,86.4849719744231,87.4574310322445,754136.098688781,0.0,1.0
2018-01-29,121.34,122.63,121.2,122.37,586127,86.1300599095248,87.0457330369624,86.0306845313532,86.8611787632153,825735.524330397,0.0,1.0
2018-01-30,119.42,121.74,119.36,120.89,1092628,84.7671975803152,86.4139895614434,84.7246081325274,85.8106390511163,1539293.96611668,0.0,1.0
2018-01-31,123.71,125.37,119.97,119.97,1982918,87.8123430971428,88.9906511526053,85.1576008517034,85.1576008517034,2793534.22455233,0.0,1.0
2018-02-01,119.19,123.88,119.13,123.59,1016852,84.603938030462,87.9330131992082,84.5613485826742,87.7271642015672,1432540.76230307,0.0,1.0
2018-02-02,119.34,119.59,117.34,118.09,915670,84.7104116499315,84.8878676823806,83.2907633903382,83.8231314876857,1289995.59406684,0.0,1.0
2018-02-05,114.74,120.72,114.6,118.5,1046308,81.4452206528669,85.6899689490509,81.3458452746954,84.1141593809023,1474038.36539025,0.0,1.0
2018-02-06,115.32,115.66,111.87,112.95,1619691,81.856918648149,82.0982588522798,79.4080254003506,80.1746354605309,2281820.14672285,0.0,1.0
2018-02-07,115.34,116.97,114.96,114.96,854328,81.8711151307449,83.0281284623134,81.6013819614222,81.6013819614222,1203577.00469376,0.0,1.0
2018-02-08,112.09,116.47,112.05,114.99,1095448,79.5641867089058,82.6732163974151,79.5357937437139,81.6226766853161,1543266.78118682,0.0,1.0
2018-02-09,115.35,116.38,111.82,113.1,935958,81.8782133720429,82.6093322257334,79.3725341938607,80.2811090800004,1318577.32177707,0.0,1.0
2018-02-12,115.14,115.82,111.57,115.59,818249,81.7291503047856,82.2118307130473,79.1950781614116,82.0485711631941,1152748.92139046,0.0,1.0
2018-02-13,116.19,116.67,114.05,115.06,708125,82.474465641072,82.8151812233744,80.9554420033072,81.6723643744019,997606.26650276,0.0,1.0
2018-02-14,115.46,115.67,113.32,115.67,1001099,81.9562940263205,82.1053570935778,80.4372703885557,82.1053570935778,1410347.94109747,0.0,1.0
2018-02-15,117.4,118.5,116.43,116.51,1062272,83.333352838126,84.1141593809023,82.6448234322232,82.701609362607,1496528.44332628,0.0,1.0
2018-02-16,119.64,120.19,117.45,117.45,876736,84.9233588888705,85.3137621602586,83.3688440446158,83.3688440446158,1235145.38770494,0.0,1.0
2018-02-20,119.39,121.17,119.1,119.49,932967,84.7459028564213,86.0093898074593,84.5400538587803,84.816885269401,1314363.60196333,0.0,1.0
2018-02-21,115.85,119.58,115.85,119.0,1039391,82.2331254369412,84.8807694410827,82.2331254369412,84.4690714458006,1464293.69807106,0.0,1.0
2018-02-22,118.47,119.92,116.27,116.49,805255,84.0928646570084,85.1221096452135,82.5312515714558,82.687412880011,1134442.9784751,0.0,1.0
2018-02-23,120.97,120.99,118.35,118.61,646053,85.8674249815,85.8816214640959,84.0076857614328,84.1922400351799,910159.25337039,0.0,1.0
2018-02-26,121.43,121.91,119.87,121.41,687732,86.1939440812065,86.5346596635088,85.0866184387237,86.1797475986105,968876.61482715,0.0,1.0
2018-02-27,119.51,122.23,119.2,121.91,979296,84.8310817519969,86.7618033850438,84.61103627176,86.5346596635088,1379631.88188679,0.0,1.0
2018-02-28,118.87,120.71,118.84,119.98,1006942,84.3767943089271,85.6828707077529,84.3554995850332,85.1646990930013,1418579.5575708,0.0,1.0
2018-03-01,118.0,119.7,117.08,117.87,963510,83.759247316004,84.9659483366583,83.1062091165911,83.6669701791304,1357392.57029207,0.0,1.0
2018-03-02,118.93,119.15,117.16,118.0,639876,84.4193837567149,84.5755450652701,83.1629950469748,83.759247316004,901457.097807194,0.0,1.0
2018-03-05,121.36,121.81,118.92,119.27,503085,86.1442563921207,86.4636772505292,84.4122855154169,84.6607239608457,708745.982112679,0.0,1.0
2018-03-06,122.1,122.25,120.31,121.1,495358,86.6695262481702,86.7759998676397,85.3989410558342,85.9597021183736,697860.187060581,0.0,1.0
2018-03-07,122.74,122.85,121.11,121.7,655823,87.1238136912401,87.2018943455177,85.9668003596715,86.3855965962516,923923.226148828,0.0,1.0
2018-03-08,122.31,123.34,121.46,123.1,515623,86.8185893154275,87.5497081691181,86.2152388051004,87.3793503779669,726409.512378397,0.0,1.0
2018-03-09,123.62,123.76,121.44,122.45,674863,87.7484589254611,87.8478343036327,86.2010423225044,86.917964693599,950746.771870576,0.0,1.0
2018-03-12,125.56,125.92,123.3,123.3,878519,89.1255177372666,89.3810544239934,87.5213152039262,87.5213152039262,1237657.27751702,0.0,1.0
2018-03-13,125.26,126.39,124.73,125.81,707861,88.9125704983276,89.7146717649978,88.5363637095354,89.3029737697158,997234.343389811,0.0,1.0
2018-03-14,125.59,125.75,124.3,125.66,560026,89.1468124611605,89.260384321928,88.2311393337228,89.1965001502463,788964.444136945,0.0,1.0
2018-03-15,125.91,126.12,124.66,125.84,682299,89.3739561826954,89.5230192499527,88.4866760204496,89.3242684936097,961222.606218629,0.0,1.0
2018-03-16,127.16,127.31,124.81,125.71,859925,90.2612363449412,90.3677099644107,88.5931496399191,89.2319913567361,1211462.05644821,0.0,1.0
2018-03-19,126.28,127.42,125.57,127.3,439248,89.6365911107202,90.4457906186884,89.1326159785646,90.3606117231128,618812.4375623,0.0,1.0
2018-03-20,125.67,127.54,125.38,126.53,673893,89.2035983915442,90.530969514264,88.9977493939032,89.8140471431693,949380.236190424,0.0,1.0
2018-03-21,124.35,126.03,123.5,125.51,751147,88.2666305402127,89.459135078271,87.6632800298855,89.0900265307768,1058215.64591668,0.0,1.0
2018-03-22,122.58,125.62,122.47,123.99,653202,87.0102418304726,89.1681071850544,86.932161176195,88.0110938534859,920230.762213078,0.0,1.0
2018-03-23,118.43,122.63,117.94,122.05,1192750,84.0644716918165,87.0457330369624,83.7166578682162,86.6340350416804,1680345.80670244,0.0,1.0
2018-03-26,119.87,120.14,118.71,119.78,817203,85.0866184387237,85.2782709537688,84.2632224481596,85.022734267042,1151275.31693536,0.0,1.0
2018-03-27,120.87,123.01,118.73,119.97,674921,85.7964425685203,87.3154662062852,84.2774189307555,85.1576008517034,950828.482251452,0.0,1.0
2018-03-28,123.4,123.79,119.81,120.85,759944,88.1601569207432,88.4387830244635,85.5953679147021,86.3383708579563,1063712.8253334,0.8,1.0
2018-03-29,123.22,124.47,122.34,123.8,640407,88.0315602574876,88.9245926412067,87.4028654593494,88.4459272835333,896393.864986485,0.0,1.0
2018-04-02,121.46,123.73,120.31,123.44,750386,86.7741706612112,88.395917470045,85.9525808681897,88.1887339570222,1050334.25114302,0.0,1.0
2018-04-03,122.19,122.98,120.2,121.46,863802,87.2957015733031,87.8600980398136,85.8739940184225,86.7741706612112,1209085.49307402,0.0,1.0
2018-04-04,122.92,123.38,120.99,120.99,871177,87.8172324853951,88.1458684026037,86.4383904849329,86.4383904849329,1219408.46698636,0.0,1.0
2018-04-05,122.27,123.18,121.44,123.06,578129,87.3528556458612,88.0029832212086,86.7598821430717,87.9172521123716,809221.77423228,0.0,1.0
2018-04-06,120.96,122.99,120.29,122.23,597899,86.4169577077236,87.8672422988833,85.9382923500502,87.3242786095822,836894.342943713,0.0,1.0
2018-04-09,120.12,121.47,120.03,121.16,661843,85.8168399458644,86.781314920281,85.7525416142367,86.5598428891187,926398.376008149,0.0,1.0
2018-04-10,121.45,121.99,120.12,120.75,779885,86.7670264021415,87.1528163919081,85.8168399458644,86.2669282672588,1091624.74706708,0.0,1.0
2018-04-11,120.95,122.15,120.88,121.09,611789,86.4098134486539,87.2671245370241,86.3598036351656,86.5098330756304,856336.527030805,0.0,1.0
2018-04-12,118.83,121.42,118.29,121.42,952327,84.8952305258664,86.7455936249322,84.5094405360998,86.7455936249322,1332996.17315392,0.0,1.0
2018-04-13,119.9,119.97,118.34,118.86,544489,85.6596662463299,85.7096760598182,84.5451618314485,84.9166633030757,762135.01593928,0.0,1.0
2018-04-16,120.52,121.21,119.37,120.36,539483,86.1026103086545,86.5955641844674,85.281020515633,85.9883021635385,755127.99120638,0.0,1.0
2018-04-17,121.62,122.49,120.18,121.18,740207,86.8884788063273,87.5100293453957,85.859705500283,86.5741314072582,1036086.44755609,0.0,1.0
2018-04-18,120.84,122.3,120.55,122.07,431686,86.3312265988866,87.3742884230704,86.1240430858638,87.2099704644661,604241.805602618,0.0,1.0
2018-04-19,119.34,120.74,118.23,120.56,637234,85.2595877384238,86.2597840081891,84.4665749816812,86.1311873449335,891952.536684948,0.0,1.0
2018-04-20,118.75,119.97,118.3,119.88,520765,84.8380764533084,85.7096760598182,84.5165847951695,85.6453777281904,728927.93348556,0.0,1.0
2018-04-23,118.56,119.07,117.57,118.86,506570,84.7023355309831,85.0666927435404,83.9950538830776,84.9166633030757,709058.833189212,0.0,1.0
2018-04-24,118.44,119.13,117.54,118.68,944282,84.6166044221461,85.109558297959,83.9736211058683,84.7880666398201,1321735.3833065,0.0,1.0
2018-04-25,118.32,119.07,116.43,118.65,1348761,84.530873313309,85.0666927435404,83.1806083491258,84.7666338626108,1887894.86331823,0.0,1.0
2018-04-26,120.57,120.74,118.4,118.51,903325,86.1383316040033,86.2597840081891,84.5880273858671,84.6666142356343,1264406.83516719,0.0,1.0
2018-04-27,122.45,123.13,120.25,120.25,606064,87.4814523091167,87.9672619258599,85.9097153137712,85.9097153137712,848323.099824282,0.0,1.0
2018-04-30,121.41,123.29,121.32,122.66,635623,86.7384493658625,88.0815700709759,86.6741510342347,87.6314817495815,889697.579264912,0.0,1.0
2018-05-01,122.67,122.96,120.86,121.7,673727,87.6386260086513,87.8458095216741,86.3455151170261,86.9456328788853,943032.711191085,0.0,1.0
2018-05-02,120.81,122.39,118.68,121.83,884179,86.3097938216773,87.4385867546982,84.7880666398201,87.0385082467921,1237607.69502814,0.0,1.0
2018-05-03,121.82,122.33,120.36,120.44,537891,87.0313639877223,87.3957212002797,85.9883021635385,86.0454562360965,752899.628566592,0.0,1.0
2018-05-04,124.04,124.49,121.59,121.61,563409,88.6173895012073,88.9388811593462,86.867046029118,86.8813345472575,788617.818165902,0.0,1.0
2018-05-07,124.15,124.9,123.77,124.54,451659,88.6959763509746,89.231795781206,88.424494506324,88.9746024546949,632198.51854513,0.0,1.0
2018-05-08,122.77,124.0,121.89,124.0,1057562,87.7100685993488,88.5888124649283,87.0813738012106,88.5888124649283,1480296.26259994,0.0,1.0
2018-05-09,124.25,124.4,122.36,122.64,485284,88.7674189416721,88.8745828277184,87.4171539774889,87.617193231442,679264.280958986,0.0,1.0
2018-05-10,124.87,125.18,123.82,124.66,499600,89.2103630039968,89.4318350351591,88.4602158016728,89.060333563532,699302.74801376,0.0,1.0
2018-05-11,124.38,125.3,123.99,125.11,540144,88.8602943095789,89.5175661439961,88.5816682058586,89.3818252216708,756053.20961398,0.0,1.0
2018-05-14,122.44,124.34,122.28,124.01,536017,87.474308050047,88.8317172732999,87.3599999049309,88.5959567239981,750276.543398902,0.0,1.0
2018-05-15,119.0,122.03,118.7,121.59,1095201,85.0166829300522,87.1813934281871,84.8023551579596,86.867046029118,1532980.52227265,0.0,1.0
2018-05-16,117.12,119.89,116.66,119.4,1091122,83.6735622249387,85.6525219872601,83.3449263077301,85.3024532928423,1527271.04287084,0.0,1.0
2018-05-17,117.24,117.9,116.68,116.84,767821,83.7592933337758,84.2308144323794,83.3592148258697,83.4735229709857,1074738.46133441,0.0,1.0
2018-05-18,117.09,117.87,116.44,117.22,1877295,83.6521294477295,84.2093816551702,83.1877526081956,83.7450048156363,2627697.26247496,0.0,1.0
2018-05-21,118.19,118.78,116.0,117.74,777380,84.4379979454022,84.8595092305176,82.8734052091265,84.1165062872634,1088118.43525007,0.0,1.0
2018-05-22,119.24,119.53,117.64,118.37,753163,85.1881451477262,85.395328660749,84.0450636965659,84.5665946086578,1054221.28823516,0.0,1.0
2018-05-23,119.97,120.92,118.88,119.24,735135,85.7096760598182,86.3883806714446,84.9309518212151,85.1881451477262,1028987.04095495,0.0,1.0
2018-05-24,119.49,120.35,118.78,120.2,787898,85.36675162447,85.9811579044687,84.8595092305176,85.8739940184225,1102840.74570566,0.0,1.0
2018-05-25,119.59,119.98,119.37,119.64,605262,85.4381942151676,85.7168203188879,85.281020515633,85.4739155105163,847200.520152731,0.0,1.0
2018-05-29,119.4,119.98,118.45,119.13,704403,85.3024532928423,85.7168203188879,84.6237486812158,85.109558297959,985970.683765285,0.0,1.0
2018-05-30,122.13,122.52,119.08,119.49,598834,87.2528360188846,87.531462122605,85.0738370026102,85.36675162447,838203.086077006,0.0,1.0
2018-05-31,121.77,122.29,121.11,121.17,1007602,86.9956426923736,87.3671441640007,86.5241215937699,86.5669871481884,1410365.98779856,0.0,1.0
2018-06-01,121.5,122.66,121.41,122.12,582313,86.8027476974902,87.6314817495815,86.7384493658625,87.2456917598149,815078.224788104,0.0,1.0
2018-06-04,123.57,123.59,121.58,121.99,564835,88.281609324929,88.2958978430685,86.8599017700483,87.1528163919081,790613.826409832,0.0,1.0
2018-06-05,122.12,124.13,122.07,123.81,652037,87.2456917598149,88.6816878328351,87.2099704644661,88.453071542603,912672.669949255,0.0,1.0
2018-06-06,122.61,123.02,121.63,122.12,442222,87.5957604542327,87.8886750760926,86.895623065397,87.2456917598149,618989.311113173,0.0,1.0
2018-06-07,122.38,123.09,121.18,122.76,653697,87.4314424956284,87.9386848895809,86.5741314072582,87.702924340279,914996.213907828,0.0,1.0
2018-06-08,122.65,122.81,122.09,122.67,503226,87.6243374905118,87.7386456356278,87.2242589826056,87.6386260086513,704378.151865437,0.0,1.0
2018-06-11,122.31,123.06,122.01,122.91,395246,87.3814326821402,87.9172521123716,87.1671049100476,87.8100882263253,553235.816536122,0.0,1.0
2018-06-12,122.07,122.85,121.38,122.05,612766,87.2099704644661,87.7672226719068,86.7170165886532,87.1956819463266,857704.0586257,0.0,1.0
2018-06-13,119.8,122.62,119.71,122.28,646642,85.5882236556324,87.6029047133025,85.5239253240046,87.3599999049309,905121.152083894,0.0,1.0
2018-06-14,119.88,120.76,119.46,120.09,590165,85.6453777281904,86.2740725263286,85.3453188472608,85.7954071686552,826068.867657207,0.0,1.0
2018-06-15,120.08,121.12,119.77,120.28,1132444,85.7882629095854,86.5312658528397,85.5667908784231,85.9311480909805,1585110.49073598,0.0,1.0
2018-06-18,118.87,120.15,117.98,119.71,986388,84.9238075621454,85.8382727230737,84.2879685049375,85.5239253240046,1380672.21578822,0.0,1.0
2018-06-19,118.78,119.56,118.51,118.64,731283,84.8595092305176,85.4167614379583,84.6666142356343,84.7594896035411,1023595.29919085,0.0,1.0
2018-06-20,121.23,121.33,118.68,118.93,613411,86.6098527026069,86.6812952933045,84.7880666398201,84.9666731165639,858606.881428881,0.0,1.0
2018-06-21,122.37,122.48,120.78,121.69,1214160,87.4242982365587,87.502885086326,86.2883610444681,86.9384886198155,1699490.4414099,0.0,1.0
2018-06-22,125.6,125.89,122.4,123.77,1560003,89.7318939160887,89.9390774291115,87.445731013768,88.424494506324,2183575.63012352,0.0,1.0
2018-06-25,125.17,125.76,123.63,125.49,731818,89.4246907760893,89.8462020612047,88.3244748793475,89.6533070663214,1024344.15221364,0.0,1.0
2018-06-26,124.57,125.46,124.1,125.41,925405,88.9960352319042,89.6318742891121,88.6602550556258,89.5961529937634,1295312.76926676,0.0,1.0
2018-06-27,124.24,125.46,123.83,124.77,510591,88.7602746826024,89.6318742891121,88.4673600607425,89.1389204132992,714687.128525007,0.0,1.0
2018-06-28,124.94,125.31,123.5,123.71,540957,89.8319135430652,90.0979437016288,88.7965529259529,88.9475430159484,752373.682294977,0.8,1.0
2018-06-29,125.42,126.19,123.56,124.58,818222,90.1770337487693,90.730664078753,88.8396929516659,89.5730733887871,1137999.3217109,0.0,1.0
2018-07-02,124.69,125.55,123.26,125.26,688905,89.6521634359276,90.2705038044808,88.6239928231008,90.0619936802013,958142.68343218,0.0,1.0
2018-07-03,124.58,126.08,123.99,124.59,397235,89.5730733887871,90.6515740316125,89.1488631359425,89.5802633930726,552482.285443104,0.0,1.0
2018-07-05,126.07,126.17,124.28,124.67,719838,90.644384027327,90.716284070182,89.357373260222,89.6377834273566,1001164.91091871,0.0,1.0
2018-07-06,126.3,126.91,125.84,126.3,478015,90.8097541258935,91.2483443873091,90.4790139287604,90.8097541258935,664832.70526536,0.0,1.0
2018-07-09,126.04,126.72,125.08,126.37,574701,90.6228140144704,91.1117343058846,89.9325736030622,90.860084155892,799305.504113277,0.0,1.0
2018-07-10,125.85,126.49,125.5,126.0,555545,90.4862039330459,90.946364207318,90.2345537830533,90.5940539973284,772662.960883329,0.0,1.0
2018-07-11,125.94,126.4,125.48,125.8,439706,90.5509139716154,90.8816541687485,90.2201737744823,90.4502539116184,611551.791264732,0.0,1.0
2018-07-12,126.96,127.08,125.51,126.18,538494,91.2842944087367,91.3705744601627,90.2417437873388,90.7234740744675,748948.093238005,0.0,1.0
2018-07-13,127.32,128.13,126.87,127.25,625685,91.5431345630147,92.1255249101404,91.2195843701671,91.4928045330162,870215.058510627,0.0,1.0
2018-07-16,126.93,127.37,125.83,126.81,677529,91.2627243958802,91.5790845844423,90.4718239244749,91.1764443444541,942320.717897418,0.0,1.0
2018-07-17,125.67,127.22,125.24,127.09,686667,90.3567838559069,91.4712345201597,90.0476136716303,91.3777644644482,955030.028820119,0.0,1.0
2018-07-18,125.17,126.42,124.68,125.45,469713,89.9972836416318,90.8960341773195,89.6449734316421,90.1986037616258,653286.119657977,0.0,1.0
2018-07-19,126.8,127.42,124.78,125.08,509482,91.1692543401686,91.6150346058698,89.7168734744972,89.9325736030622,708597.630501148,0.0,1.0
2018-07-20,125.19,126.56,125.05,126.35,379326,90.0116636502028,90.9966942373166,89.9110035902057,90.845704147321,527574.094447848,0.0,1.0
2018-07-23,124.22,125.06,123.33,124.98,364097,89.314233234509,89.9181935944912,88.6743228530993,89.8606735602072,506393.300396435,0.0,1.0
2018-07-24,124.68,125.26,123.29,124.23,537834,89.6449734316421,90.0619936802013,88.6455628359573,89.3214232387945,748030.152199596,0.0,1.0
2018-07-25,124.87,125.49,124.38,124.95,467604,89.7815835130667,90.2273637787678,89.4292733030771,89.8391035473507,650352.880794334,0.0,1.0
2018-07-26,124.52,125.91,124.39,125.21,622403,89.5299333630741,90.5293439587589,89.4364633073626,90.0260436587738,865650.388074174,0.0,1.0
2018-07-27,122.87,125.27,122.59,124.96,444417,88.3435826559662,90.0691836844868,88.1422625359722,89.8462935516362,618103.943131316,0.0,1.0
2018-07-30,122.07,123.0,121.76,122.63,482245,87.7683823131261,88.4370527116778,87.5454921802755,88.1710225531142,670715.872829709,0.0,1.0
2018-07-31,125.53,125.79,121.99,122.92,1031847,90.2561237959098,90.4430639073329,87.710862278842,88.3795326773937,1435113.19190809,0.0,1.0
2018-08-01,129.84,130.02,122.35,122.35,1012035,93.3550156429613,93.4844357201004,87.9697024331201,87.9697024331201,1407558.27091876,0.0,1.0
2018-08-02,128.9,130.52,128.24,129.12,1066833,92.6791552401241,93.8439359343755,92.204614957281,92.8373353344052,1483772.41186231,0.0,1.0
2018-08-03,129.1,129.74,127.7,128.53,684997,92.8229553258341,93.2831156001063,91.8163547258638,92.4131250815605,952707.359828993,0.0,1.0
2018-08-06,129.57,130.08,129.01,129.16,674831,93.1608855272527,93.5275757458134,92.7582452872646,92.8660953515471,938568.286197982,0.0,1.0
2018-08-07,129.74,130.05,128.74,129.86,680835,93.2831156001063,93.5060057329569,92.5641151715561,93.3693956515323,946918.768007995,0.0,1.0
2018-08-08,129.66,130.01,128.74,129.86,488174,93.2255955658223,93.4772457158148,92.5641151715561,93.3693956515323,678962.043158085,0.0,1.0
2018-08-09,129.31,129.76,128.97,129.65,890778,92.9739454158297,93.2974956086773,92.7294852701226,93.2184055615368,1238911.63986667,0.0,1.0
2018-08-10,128.94,129.96,128.61,128.93,875178,92.7079152572661,93.4412956943873,92.4706451158445,92.7007252529806,1217214.85168609,0.0,1.0
2018-08-13,129.49,130.08,129.13,129.32,819942,93.1033654929687,93.5275757458134,92.8445253386906,92.9811354201152,1140391.53168978,0.0,1.0
2018-08-14,129.79,130.53,128.88,129.79,1241471,93.3190656215338,93.851125938661,92.6647752315531,93.3190656215338,1726662.39226487,0.0,1.0
2018-08-15,130.68,131.31,129.42,129.92,605753,93.9589760029435,94.4119462729301,93.0530354629702,93.4125356772453,842493.239150671,0.0,1.0
2018-08-16,131.63,132.09,130.51,130.72,738794,94.6420264100662,94.9727666071993,93.8367459300899,93.9877360200855,1027529.29019762,0.0,1.0
2018-08-17,132.15,132.61,131.42,131.87,755063,95.0159066329123,95.3466468300454,94.4910363200706,94.8145865129183,1050156.53679441,0.0,1.0
2018-08-20,131.6,132.82,131.55,132.6,625503,94.6204563972097,95.497636920041,94.5845063757822,95.3394568257599,869961.929315186,0.0,1.0
2018-08-21,129.8,131.52,129.79,131.24,653352,93.3262556258193,94.5629363629257,93.3190656215338,94.3616162429316,908694.868676786,0.0,1.0
2018-08-22,129.27,130.51,129.01,130.33,708562,92.9451853986877,93.8367459300899,92.7582452872646,93.7073258529509,985482.027359464,0.0,1.0
2018-08-23,128.61,129.66,128.35,129.6,529984,92.4706451158445,93.2255955658223,92.2837050044215,93.1824555401092,737112.217121548,0.0,1.0
2018-08-24,129.04,129.42,127.96,128.39,803787,92.7798153001211,93.0530354629702,92.0032948372869,92.3124650215635,1117922.83854508,0.0,1.0
2018-08-27,128.63,129.35,127.7,129.14,573874,92.4850251244155,93.0027054329717,91.8163547258638,92.8517153429761,798155.296175755,0.0,1.0
2018-08-28,130.82,130.99,128.3,128.77,769008,94.0596360629405,94.1818661357941,92.247754982994,92.5856851844126,1069551.51828019,0.0,1.0
2018-08-29,130.63,131.13,130.5,131.08,472848,93.923025981516,94.2825261957911,93.8295559258045,94.2465761743636,657646.339590421,0.0,1.0
2018-08-30,130.26,131.02,130.06,131.01,448423,93.6569958229524,94.2034361486506,93.5131957372424,94.1962461443651,623675.567070508,0.0,1.0
2018-08-31,130.45,130.97,130.16,130.67,477659,93.7936059043769,94.1674861272231,93.5850957800974,93.951785998658,664337.573432522,0.0,1.0
2018-09-04,129.13,131.14,128.46,130.09,596076,92.8445253386906,94.2897162000766,92.362795051562,93.5347657500989,829034.276379936,0.0,1.0
2018-09-05,131.05,131.38,128.42,128.71,1097075,94.2250061615071,94.4622763029287,92.33403503442,92.5425451586996,1525833.58289802,0.0,1.0
2018-09-06,129.89,131.4,129.88,131.4,1405008,93.3909656643888,94.4766563114997,93.3837756601033,94.4766563114997,1954112.88256535,0.0,1.0
2018-09-07,128.62,129.5,128.54,129.0,463856,92.47783512013,93.1105554972542,92.420315085846,92.7510552829791,645140.088351975,0.0,1.0
2018-09-10,128.53,130.29,128.44,129.27,479022,92.4131250815605,93.6785658358089,92.348415042991,92.9451853986877,666233.260758812,0.0,1.0
2018-09-11,127.92,128.97,127.825,127.83,571065,91.9745348201449,92.7294852701226,91.9062297794326,91.9098247815754,794248.483483495,0.0,1.0
2018-09-12,127.5,128.69,127.49,128.15,533987,91.6725546401538,92.5281651501285,91.6653646358683,92.1399049187114,742679.668601475,0.0,1.0
2018-09-13,127.54,128.06,127.14,128.06,628789,91.7013146572958,92.0751948801419,91.4137144858757,92.0751948801419,874532.163030659,0.0,1.0
2018-09-14,125.96,127.48,125.3,127.24,656549,90.5652939801864,91.6581746315828,90.0907536973433,91.4856145287307,913141.31943405,0.0,1.0
2018-09-17,127.01,127.05,125.54,126.38,502556,91.3202444301642,91.3490044473062,90.2633138001953,90.8672741601775,698964.812876873,0.0,1.0
2018-09-18,126.14,127.73,126.07,126.79,477994,90.6947140573255,91.8379247387203,90.644384027327,91.1620643358831,664803.498050502,0.0,1.0
2018-09-19,124.25,126.42,124.11,126.4,532641,89.3358032473655,90.8960341773195,89.2351431873685,90.8816541687485,740807.625211023,0.0,1.0
2018-09-20,125.67,125.93,123.85,124.35,585284,90.3567838559069,90.5437239673299,89.0482030759455,89.4077032902206,814024.549582191,0.0,1.0
2018-09-21,126.86,127.24,125.11,125.53,1250820,91.2123943658816,91.4856145287307,89.9541436159187,90.2561237959098,1739665.16615591,0.0,1.0
2018-09-24,123.55,126.73,122.73,126.49,560131,88.8325029473804,91.1189243101701,88.2429225959692,90.946364207318,779041.260280517,0.0,1.0
2018-09-25,123.99,124.64,122.92,123.61,593014,89.1488631359425,89.6162134145001,88.3795326773937,88.8756429730934,824775.586289619,0.0,1.0
2018-09-26,121.38,124.4,121.25,124.29,1003684,87.2722720174264,89.4436533116481,87.1788019617149,89.3645632645076,1395943.53514337,0.0,1.0
2018-09-27,120.72,121.79,120.62,120.62,780167,87.480782141706,88.2561668078062,87.4083162850611,87.4083162850611,1076599.43057481,0.95,1.0
2018-09-28,123.09,123.16,121.0,121.0,1166096,89.1982229441898,89.2489490438412,87.6836865403116,87.6836865403116,1609166.10109831,0.0,1.0
2018-10-01,120.96,123.67,120.91,122.97,827043,87.6547001976537,89.6185249127301,87.6184672693312,89.1112639162159,1141286.44618509,0.0,1.0
2018-10-02,120.8,121.85,120.73,120.99,713378,87.5387548270219,88.2996463217932,87.4880287273704,87.6764399546472,984433.266960278,0.0,1.0
2018-10-03,120.15,121.95,119.34,120.99,772567,87.0677267588301,88.3721121784381,86.4807533200065,87.6764399546472,1066111.73284809,0.0,1.0
2018-10-04,119.16,120.07,118.52,119.36,575179,86.3503147780457,87.0097540735142,85.8865332955185,86.4952464913355,793724.143521312,0.0,1.0
2018-10-05,118.86,120.08,118.6,119.98,634938,86.1329172081111,87.0170006591787,85.9445059808344,86.9445348025338,876189.186738623,0.0,1.0
2018-10-08,119.76,120.49,118.94,118.94,784278,86.7851099179151,87.3141106714227,86.190889893427,86.190889893427,1082272.44706884,0.0,1.0
2018-10-09,120.31,120.56,118.92,119.8,792676,87.1836721294619,87.3648367710741,86.176396722098,86.814096260573,1093861.35305687,0.0,1.0
2018-10-10,119.06,121.02,118.86,120.14,620251,86.2778489214009,87.6981797116406,86.1329172081111,87.0604801731656,855921.71088172,0.0,1.0
2018-10-11,114.37,119.46,114.32,119.46,1043195,82.8792002447557,86.5677123479804,82.8429673164333,86.5677123479804,1439567.60921507,0.0,1.0
2018-10-12,114.7,116.07,113.98,115.28,780477,83.1183375716838,84.1111198077188,82.5965834038407,83.5386395402242,1077027.21824525,0.0,1.0
2018-10-15,115.98,117.2,115.5,115.55,837327,84.0459005367384,84.929983987806,83.6980644248429,83.7342973531654,1155477.95716163,0.0,1.0
2018-10-16,118.02,118.4,115.88,116.15,682736,85.524204012294,85.7995742675446,83.9734346800935,84.1690924930347,942148.525678382,0.0,1.0
2018-10-17,117.52,118.12,116.53,117.87,600691,85.1618747290696,85.5966698689389,84.4444627482852,85.4155052273267,828929.688837667,0.0,1.0
2018-10-18,116.48,118.65,116.21,117.55,758037,84.4082298199628,85.9807389091568,84.2125720070216,85.1836144860631,1046060.91074685,0.0,1.0
2018-10-19,116.95,117.59,116.69,116.77,815575,84.7488193461938,85.212600828721,84.5604081189171,84.618380804233,1125461.06229955,0.0,1.0
2018-10-22,115.01,117.78,114.9,117.35,552319,83.342981727283,85.3502859563463,83.2632692849736,85.0386827727733,762178.252727494,0.0,1.0
2018-10-23,115.24,116.01,114.04,114.47,845030,83.5096531975662,84.0676402937318,82.6400629178276,82.9516661014006,1166107.79079176,0.0,1.0
2018-10-24,115.54,116.92,115.01,115.24,1069888,83.7270507675009,84.7270795892003,83.342981727283,83.5096531975662,1476402.88755975,0.0,1.0
2018-10-25,116.96,117.7,115.06,115.69,713941,84.7560659318582,85.2923132710304,83.3792146556054,83.8357495524682,985210.184568194,0.0,1.0
2018-10-26,114.91,116.62,113.95,116.53,952310,83.2705158706381,84.5096820192657,82.5748436468472,84.4444627482852,1314149.9239659,0.0,1.0
2018-10-29,117.01,117.77,115.74,116.11,760275,84.7922988601807,85.3430393706818,83.8719824807906,84.1401061503767,1049149.26173533,0.0,1.0
2018-10-30,116.98,118.77,116.28,117.41,810013,84.7705591031872,86.0676979371307,84.263298106673,85.0821622867602,1117785.72351586,0.0,1.0
2018-10-31,120.76,123.24,118.19,119.21,1917649,87.5097684843639,89.3069217291571,85.6473959685903,86.3865477063682,2646279.349732,0.0,1.0
2018-11-01,119.92,122.92,119.33,120.7,1129598,86.9010552885469,89.0750309878934,86.473506734342,87.466288970377,1558800.31272593,0.0,1.0
2018-11-02,119.01,120.21,117.74,120.08,900346,86.2416159930784,87.111206272817,85.3212996136884,87.0170006591787,1242441.67071962,0.0,1.0
2018-11-05,120.96,121.72,119.89,119.89,786260,87.6547001976537,88.2054407081548,86.8793155315534,86.8793155315534,1085007.52823915,0.0,1.0
2018-11-06,122.44,122.95,120.15,121.31,613856,88.727194875998,89.0967707448869,87.0677267588301,87.9083306959108,847096.865228769,0.0,1.0
2018-11-07,123.74,123.86,122.39,123.29,508587,89.6692510123815,89.7562100403554,88.6909619476755,89.3431546574795,701829.832071535,0.0,1.0
2018-11-08,124.44,125.14,123.12,123.7,704728,90.1765120088957,90.6837730054099,89.2199627011832,89.6402646697235,972496.610994989,0.0,1.0
2018-11-09,124.26,125.14,123.31,124.47,525342,90.0460734669349,90.6837730054099,89.3576478288085,90.1982517658892,724951.06567829,0.0,1.0
2018-11-12,124.44,125.43,124.24,124.26,525087,90.1765120088957,90.8939239896801,90.0315802956059,90.0460734669349,724599.175820353,0.0,1.0
2018-11-13,124.81,125.29,123.82,124.73,746009,90.4446356784818,90.7924717903772,89.7272236976974,90.3866629931659,1029462.74913408,0.0,1.0
2018-11-14,124.46,125.41,123.88,125.0,426571,90.1910051802247,90.8794308183511,89.7707032116843,90.5823208061071,588651.014077408,0.0,1.0
2018-11-15,124.17,124.2,122.18,123.76,672328,89.9808541959545,90.002593952948,88.5387836487213,89.6837441837105,927785.899633673,0.0,1.0
2018-11-16,125.57,125.63,123.29,124.07,584350,90.9953761889829,91.0388557029698,89.3431546574795,89.9083883393096,806379.758764973,0.0,1.0
2018-11-19,125.63,126.88,124.39,126.17,770604,91.0388557029698,91.9446789110309,90.1402790805733,91.4301713288522,1063402.87092209,0.0,1.0
2018-11-20,125.44,126.2,124.8,125.39,899739,90.9011705753446,91.4519110858457,90.4373890928173,90.8649376470221,1241604.03486171,0.0,1.0
2018-11-21,125.63,127.4,124.75,125.44,709953,91.0388557029698,92.3215013655843,90.4011561644949,90.9011705753446,979706.903182115,0.0,1.0
2018-11-23,125.61,126.3,124.43,125.66,197851,91.0243625316409,91.5243769424906,90.1692654232312,91.0605954599633,273026.510911968,0.0,1.0
2018-11-26,125.65,126.44,124.75,126.35,674440,91.0533488742988,91.6258291417934,90.4011561644949,91.560609870813,930700.375633522,0.0,1.0
2018-11-27,127.1,127.58,125.3,125.35,1103887,92.1041037956497,92.4519399075451,90.7997183760417,90.8359513043642,1523320.15532436,0.0,1.0
2018-11-28,129.97,129.97,126.82,126.98,1253265,94.1838738813579,94.1838738813579,91.901199397044,92.0171447676758,1729455.85414321,0.0,1.0
2018-11-29,129.82,130.38,128.73,129.77,921098,94.0751750963906,94.4809838936019,93.2852972589613,94.0389421680681,1271078.60535449,0.0,1.0
2018-11-30,131.2,131.27,129.33,129.94,1286646,95.07520391809,95.1259300177414,93.7200923988306,94.1621341243644,1775520.30648741,0.0,1.0
2018-12-03,132.2,132.31,128.93,131.53,864175,95.7998624845388,95.8795749268482,93.4302289722511,95.3143412450181,1192527.12934153,0.0,1.0
2018-12-04,130.18,132.73,129.74,131.95,1004487,94.3360521803122,96.1839315247567,94.0172024110746,95.6186978429266,1386152.10874057,0.0,1.0
2018-12-06,132.48,132.63,127.49,129.48,1121019,96.0027668831445,96.1114656681118,92.3867206365647,93.8287911837979,1546961.63393677,0.0,1.0
2018-12-07,129.08,132.31,128.57,132.18,1189071,93.5389277572184,95.8795749268482,93.1693518883295,95.7853693132099,1640870.68731826,0.0,1.0
2018-12-10,126.98,128.76,125.58,128.76,1124050,92.0171447676758,93.3070370159548,91.0026227746474,93.3070370159548,1551144.29338542,0.0,1.0
2018-12-11,127.08,129.25,127.05,127.68,677909,92.0896106243207,93.6621197135147,92.0678708673272,92.52440576419,935487.457661682,0.0,1.0
2018-12-12,124.37,128.47,124.2,128.24,717125,90.1257859092443,93.0968860316846,90.002593952948,92.9302145614014,989603.977931601,0.0,1.0
2018-12-13,125.85,127.3,124.61,124.72,571555,91.1982805875886,92.2490355089394,90.299703965192,90.3794164075014,788723.167657934,0.0,1.0
2018-12-14,125.74,126.0,124.76,125.46,588580,91.1185681452792,91.3069793725559,90.4084027501593,90.9156637466735,812216.990526034,0.0,1.0
2018-12-17,120.05,126.15,119.55,125.82,953148,86.9952609021852,91.4156781575232,86.6329316189608,91.1765408305951,1315306.33063629,0.0,1.0
2018-12-18,120.55,121.6,119.9,121.2,604670,87.3575901854096,88.1184816801809,86.8865621172179,87.8286182536014,834420.5505817,0.0,1.0
2018-12-19,118.02,120.54,117.335,120.54,921448,85.524204012294,87.3503435997452,85.0278128942766,87.3503435997452,1271561.59143402,0.0,1.0
2018-12-20,115.01,118.12,114.33,117.83,1093229,83.342981727283,85.5966698689389,82.8502139020978,85.3865188846688,1508612.53922285,0.0,1.0
2018-12-21,113.47,116.94,113.34,115.11,1442094,82.2270075349518,84.7415727605293,82.1328019213134,83.4154475839279,1990032.36388537,0.0,1.0
2018-12-24,109.09,114.28,109.06,113.52,448025,79.0530030139058,82.8139809737753,79.0312632569123,82.2632404632742,618256.68079178,0.0,1.0
2018-12-26,112.74,112.74,107.84,109.54,658819,81.6980067814441,81.6980067814441,78.1471798058447,79.3790993688077,909144.016924413,0.0,1.0
2018-12-27,112.68,112.68,109.25,111.66,796016,81.6545272674572,81.6545272674572,79.1689483845376,80.9153755296793,1098470.42021572,0.0,1.0
2018-12-28,111.93,113.235,110.41,112.85,721316,81.7994589807469,82.7531648144812,80.6886291973936,82.4718033233029,987010.194028337,0.95,1.0
2018-12-31,112.55,112.55,110.3,112.22,563637,82.2525606029042,82.2525606029042,80.6082401999141,82.0113936104656,771250.692805303,0.0,1.0
2019-01-02,109.15,111.7,107.94,111.7,815040,79.7678097717192,81.6313728951079,78.8835307994445,81.6313728951079,1115257.09750076,0.0,1.0
2019-01-03,109.61,111.33,108.82,108.99,708413,80.1039819429971,81.3609735399496,79.5266427792806,79.6508803208399,969354.419674867,0.0,1.0
2019-01-04,111.51,112.42,110.04,110.64,600894,81.4925191721888,82.1575554240648,80.4182298422352,80.8567152830326,822231.176808033,0.0,1.0
2019-01-07,112.21,112.98,111.33,111.82,760861,82.0040855197857,82.5668085021423,81.3609735399496,81.7190699832674,1041121.45472802,0.0,1.0
2019-01-08,115.53,115.57,112.49,112.67,1241919,84.4303716255311,84.4596039882509,82.2087120588244,82.3402576910637,1699375.4653404,0.0,1.0
2019-01-09,117.44,117.7,115.57,117.15,879816,85.8262169454026,86.0162273030815,84.4596039882509,85.6142823156839,1203893.10769376,0.0,1.0
2019-01-10,119.22,119.52,116.9,117.09,654659,87.1270570864348,87.3462998068335,85.431580048685,85.5704337716042,895800.324146972,0.0,1.0
2019-01-11,119.15,119.31,118.2,118.8,431857,87.0759004516751,87.1928299025544,86.3816318370793,86.8201172778766,590929.996509845,0.0,1.0
2019-01-14,118.13,119.29,117.72,118.71,476057,86.3304752023196,87.1782137211945,86.0308434844414,86.754344461757,651410.909973643,0.0,1.0
2019-01-15,119.07,119.3,118.05,118.17,422826,87.0174357262355,87.1855218118745,86.27201047688,86.3597075650394,578572.45964352,0.0,1.0
2019-01-16,119.83,119.89,118.42,119.23,545092,87.5728506179121,87.6166991619918,86.5424098320383,87.1343651771148,745874.707733219,0.0,1.0
2019-01-17,120.42,120.89,119.35,119.77,608935,88.0040279680295,88.3475082299875,87.2220622652742,87.5290020738324,833234.050680486,0.0,1.0
2019-01-18,121.52,121.6,119.88,120.67,822027,88.8079179428247,88.8663826682643,87.6093910713119,88.1867302350284,1124817.73420599,0.0,1.0
2019-01-22,121.21,121.64,119.965,121.45,855991,88.581367131746,88.8956150309841,87.6715098420915,88.756761308065,1171292.25332103,0.0,1.0
2019-01-23,120.78,121.45,119.9,120.72,621360,88.2671192325079,88.756761308065,87.6240072526718,88.2232706884282,850235.755426814,0.0,1.0
2019-01-24,121.07,121.27,119.24,120.1,518892,88.4790538622266,88.6252156758258,87.1416732677947,87.7701690662709,710024.030521647,0.0,1.0
2019-01-25,123.48,123.55,121.52,121.97,722084,90.240303716096,90.2914603508557,88.8079179428247,89.1367820234227,988061.084108432,0.0,1.0
2019-01-28,124.87,125.3,122.45,123.28,607152,91.2561283206099,91.570376219848,89.4875703760606,90.0941419024969,830794.288945057,0.0,1.0
2019-01-29,126.39,126.44,124.13,124.67,590856,92.3669581039632,92.403498557363,90.7153296102932,91.1099665070108,808495.715058043,0.0,1.0
2019-01-30,130.46,130.51,126.21,127.5,1110985,95.3413510107053,95.3778914641051,92.235412471724,93.1781561694383,1520212.3901488,0.0,1.0
2019-01-31,131.87,132.07,129.04,130.34,880436,96.3717917965791,96.5179536101782,94.3036021341515,95.2536539225458,1204741.48249801,0.0,1.0
2019-02-01,131.18,132.08,129.35,132.08,1128245,95.8675335396621,96.5252617008582,94.5301529452302,96.5252617008582,1543830.05002177,0.0,1.0
2019-02-04,132.46,132.46,130.25,131.04,1031723,96.8029691466965,96.8029691466965,95.1878811064262,95.7652202701427,1411754.51315858,0.0,1.0
2019-02-05,132.05,132.51,131.32,132.51,1198129,96.5033374288183,96.8395096000962,95.9698468091815,96.8395096000962,1639455.57392457,0.0,1.0
2019-02-06,131.6,132.27,130.66,132.21,711160,96.1744733482203,96.6641154237773,95.4875128243044,96.6202668796976,973113.267396248,0.0,1.0
2019-02-07,132.61,132.67,130.04,131.04,823191,96.9125905068958,96.9564390509755,95.0344112021471,95.7652202701427,1126410.48948364,0.0,1.0
2019-02-08,132.4,132.63,131.42,131.81,505019,96.7591206026167,96.9272066882557,96.0429277159811,96.3279432524993,691040.960103473,0.0,1.0
2019-02-11,133.32,133.46,132.19,132.58,507127,97.4314649451727,97.5337782146921,96.6056506983377,96.890666234856,693925.4344379,0.0,1.0
2019-02-12,132.69,133.72,132.3,133.28,592490,96.9710552323355,97.7237885723709,96.6860396958172,97.4022325824529,810731.593171161,0.0,1.0
2019-02-13,133.71,134.03,132.38,132.54,461229,97.716480481691,97.9503393834496,96.7445044212568,96.8614338721361,631121.068687643,0.0,1.0
2019-02-14,133.11,133.91,132.65,133.52,516984,97.2779950408936,97.8626422952901,96.9418228696156,97.5776267587718,707413.225478911,0.0,1.0
2019-02-15,133.62,134.24,133.13,134.13,661597,97.6507076655714,98.1038092877286,97.2926112222535,98.0234202902491,905293.911875746,0.0,1.0
2019-02-19,134.61,134.92,133.24,133.54,408212,98.374208642887,98.6007594539656,97.373000219733,97.5922429401317,558575.444499631,0.0,1.0
2019-02-20,133.87,134.35,132.81,134.35,425169,97.8334099325703,98.1841982852082,97.0587523204949,98.1841982852082,581778.495395685,0.0,1.0
2019-02-21,134.56,134.73,132.07,133.33,401160,98.3376681894872,98.4619057310465,96.5179536101782,97.4387730358526,548925.865274592,0.0,1.0
2019-02-22,135.67,135.99,134.23,135.0,453195,99.1488662549623,99.3827251567209,98.0965011970487,98.6592241794053,620127.7732404,0.0,1.0
2019-02-25,134.73,136.22,134.55,136.1,457891,98.4619057310465,99.5508112423599,98.3303600988073,99.4631141542004,626553.528209313,0.0,1.0
2019-02-26,134.01,135.23,133.89,135.23,475370,97.9357232020896,98.8273102650443,97.8480261139302,98.8273102650443,650470.855956683,0.0,1.0
2019-02-27,132.4,133.54,131.31,133.24,700984,96.7591206026167,97.5922429401317,95.9625387185015,97.373000219733,959188.973834991,0.0,1.0
2019-02-28,132.69,134.87,132.06,132.5,883332,96.9710552323355,98.5642190005659,96.5106455194982,96.8322015094163,1208704.2138417,0.0,1.0
2019-03-01,131.83,133.26,131.23,132.89,995702,96.3425594338593,97.3876164010929,95.9040739930619,97.1172170459346,1362465.30537851,0.0,1.0
2019-03-04,132.3,132.89,131.35,132.21,877838,96.6860396958172,97.1172170459346,95.9917710812214,96.6202668796976,1201186.51839894,0.0,1.0
2019-03-05,133.29,133.78,132.08,132.08,888787,97.4095406731328,97.7676371164507,96.5252617008582,96.5252617008582,1216168.54377258,0.0,1.0
2019-03-06,132.5,134.07,132.49,133.86,519680,96.8322015094163,97.9795717461694,96.8248934187364,97.8261018418903,711102.28753091,0.0,1.0
2019-03-07,132.46,133.7,131.94,132.36,1242475,96.8029691466965,97.709172391011,96.4229484313388,96.7298882398969,1700136.2659713,0.0,1.0
2019-03-08,132.43,133.54,131.6,132.13,725274,96.7810448746566,97.5922429401317,96.1744733482203,96.5618021542579,992426.10931091,0.0,1.0
2019-03-11,133.2,133.46,132.2,132.86,720354,97.3437678570132,97.5337782146921,96.6129587890176,97.0952927738947,985693.844735301,0.0,1.0
2019-03-12,135.0,135.36,133.42,133.58,586008,98.6592241794053,98.9223154438837,97.5045458519722,97.6214753028516,801861.971427443,0.0,1.0
2019-03-13,135.04,135.49,134.12,134.12,590184,98.6884565421251,99.0173206227231,98.0161121995692,98.0161121995692,807576.18623796,0.0,1.0
2019-03-14,135.27,135.49,134.44,134.86,442444,98.8565426277641,99.0173206227231,98.2499711013278,98.5569109098859,605416.680465529,0.0,1.0
2019-03-15,132.74,135.26,132.44,134.99,1458475,97.0075956857353,98.8492345370841,96.7883529653366,98.6519160887253,1995699.10099801,0.0,1.0
2019-03-18,132.89,133.81,132.26,133.06,714604,97.1172170459346,97.7895613884905,96.6568073330973,97.2414545874938,977825.852599174,0.0,1.0
2019-03-19,132.24,133.63,131.79,132.94,490760,96.6421911517374,97.6580157562513,96.3133270711394,97.1537574993344,671529.707952335,0.0,1.0
2019-03-20,131.89,132.9,130.65,131.99,859970,96.386407977939,97.1245251366146,95.4802047336245,96.4594888847386,1176736.90387923,0.0,1.0
2019-03-21,132.91,133.38,131.44,131.44,759838,97.1318332272945,97.4753134892524,96.057543897341,96.057543897341,1039721.63630102,0.0,1.0
2019-03-22,131.51,133.86,131.47,132.9,1092481,96.1087005321007,97.8261018418903,96.0794681693808,97.1245251366146,1494892.50728151,0.0,1.0
2019-03-25,131.11,132.0,130.55,132.0,828710,95.8163769049024,96.4667969754185,95.4071238268249,96.4667969754185,1133962.39358786,0.0,1.0
2019-03-26,132.77,132.97,131.4,131.46,817073,97.0295199577751,97.1756817713742,96.0283115346212,96.0721600787009,1118038.9458508,0.0,1.0
2019-03-27,132.31,133.01,131.16,132.89,804307,96.6933477864971,97.2049141340941,95.8529173583022,97.1172170459346,1100570.63496214,0.0,1.0
2019-03-28,133.6,133.73,131.24,131.77,667064,98.3303600988073,98.4260408384244,96.5933866719122,96.9834696872742,906329.950489838,0.95,1.0
2019-03-29,133.88,134.6,133.29,133.75,1171411,98.5364416918287,99.0663657881696,98.1021983351049,98.4407609522116,1591578.72952708,0.0,1.0
2019-04-01,135.46,135.52,133.57,134.12,1001024,99.6993306810212,99.7434910223829,98.3082799281264,98.7130830572757,1360076.4429787,0.0,1.0
2019-04-02,137.61,137.77,134.27,135.58,1035916,101.28174291315,101.399503823448,98.82348391068,99.7876513637447,1407483.68521106,0.0,1.0
2019-04-03,138.37,138.61,136.93,138.02,893466,101.841107237066,102.017748602513,100.781259044384,101.583505245789,1213938.98568106,0.0,1.0
2019-04-04,137.92,138.69,136.6,138.17,594994,101.509904676853,102.076629057662,100.538377166894,101.693906099193,808409.511773606,0.0,1.0
2019-04-05,138.38,138.44,137.3,137.75,451174,101.848467293959,101.892627635321,101.053581149448,101.384783709661,613003.413588956,0.0,1.0
2019-04-08,138.02,138.49,137.24,138.47,499074,101.583505245789,101.929427919789,101.009420808086,101.914707806002,678084.432244529,0.0,1.0
2019-04-09,137.28,137.87,137.01,137.83,737419,101.038861035661,101.473104392384,100.840139499533,101.44366416481,1001920.24417487,0.0,1.0
2019-04-10,138.39,138.45,137.25,137.45,605705,101.855827350853,101.899987692215,101.01678086498,101.163982002852,822962.388408679,0.0,1.0
2019-04-11,138.45,139.41,137.9,138.7,525886,101.899987692215,102.606553154002,101.495184563065,102.083989114555,714513.498469858,0.0,1.0
2019-04-12,137.89,138.42,136.87,138.42,1226155,101.487824506172,101.877907521534,100.737098703022,101.877907521534,1665958.58934505,0.0,1.0
2019-04-15,137.05,138.24,136.44,138.24,672374,100.869579727107,101.745426497448,100.420616256596,101.745426497448,913544.56863308,0.0,1.0
2019-04-16,134.26,137.52,133.495,136.85,783509,98.8161238537864,101.215502401108,98.2530795014242,100.722378589235,1064542.04271006,0.0,1.0
2019-04-17,131.79,134.5,131.76,134.5,885503,96.9981898010614,98.9927652192334,96.9761096303806,98.9927652192334,1203119.77583651,0.0,1.0
2019-04-18,132.99,133.46,131.69,131.84,568856,97.8813966282963,98.2273193022966,96.9245892321252,97.0349900855296,772896.199338965,0.0,1.0
2019-04-22,131.55,132.88,130.11,132.74,576197,96.8215484356145,97.8004360024664,95.7617002429327,97.6973952059557,782870.307020606,0.0,1.0
2019-04-23,134.79,134.93,132.23,132.91,638435,99.2062068691484,99.3092476656592,97.3220323043809,97.8225161731472,867432.153348075,0.0,1.0
2019-04-24,135.94,136.36,134.83,135.51,516837,100.052613411915,100.361735801447,99.2356470967229,99.7361309654893,702218.75655307,0.0,1.0
2019-04-25,135.89,136.24,134.78,136.06,507760,100.015813127447,100.273415118724,99.1988468122548,100.140934094639,689885.971452095,0.0,1.0
2019-04-26,136.95,137.18,135.91,136.17,388612,100.795979158171,100.965260466724,100.030533241234,100.221894720468,528001.353273085,0.0,1.0
2019-04-29,135.38,137.63,135.25,136.64,375548,99.6404502258722,101.296463026937,99.5447694862551,100.567817394469,510251.49048151,0.0,1.0
2019-04-30,137.62,137.72,135.17,135.72,722531,101.289102970044,101.36270353898,99.4858890311061,99.8906921602554,981692.139670815,0.0,1.0
2019-05-01,137.92,140.35,137.59,137.73,952922,101.509904676853,103.298398502003,101.267022799363,101.370063595874,1294720.96992294,0.0,1.0
2019-05-02,135.24,138.54,134.84,137.86,891198,99.5374094293615,101.966228204257,99.2430071536166,101.465744335491,1210857.48776226,0.0,1.0
2019-05-03,134.73,136.1,134.24,135.49,713394,99.1620465277867,100.170374322213,98.8014037399992,99.7214108517021,969277.833460879,0.0,1.0
2019-05-06,133.81,134.62,132.75,133.54,519854,98.4849212935734,99.0810859019568,97.7047552628493,98.2861997574455,706317.909648766,0.0,1.0
2019-05-07,131.58,133.74,130.31,133.25,519353,96.8436286062954,98.433400895318,95.9089013808052,98.0727581075304,705637.208388924,0.0,1.0
2019-05-08,130.57,132.94,130.53,131.8,495167,96.1002628600394,97.8445963438281,96.0708226324649,97.0055498579551,672776.049365881,0.0,1.0
2019-05-09,130.87,130.87,128.97,130.19,454063,96.3210645668481,96.3210645668481,94.9226537570597,95.8205806980817,616928.65498553,0.0,1.0
2019-05-10,132.21,132.5,129.73,130.71,374731,97.3073121905936,97.5207538405087,95.482018080975,96.2033036565501,509141.444714462,0.0,1.0
2019-05-13,130.96,131.37,130.12,131.05,526289,96.3873050788907,96.6890674115293,95.7690602998264,96.4535455909333,715061.048585064,0.0,1.0
2019-05-14,133.01,133.06,130.81,131.31,770353,97.8961167420835,97.9329170265516,96.2769042254864,96.6449070701675,1046667.18088474,0.0,1.0
2019-05-15,133.89,134.19,132.11,132.72,591096,98.5438017487223,98.764603455531,97.2337116216574,97.6826750921684,803113.357061304,0.0,1.0
2019-05-16,134.71,135.75,133.5,133.82,631943,99.1473264139995,99.9127723309363,98.256759529871,98.492281350467,858611.569358262,0.0,1.0
2019-05-17,133.65,134.4,132.8,133.73,591030,98.3671603832754,98.9191646502971,97.7415555473174,98.4260408384244,803023.683841444,0.0,1.0
2019-05-20,132.14,133.89,131.31,133.57,423441,97.2557917923383,98.5438017487223,96.6449070701675,98.3082799281264,575322.99834104,0.0,1.0
2019-05-21,132.75,133.36,132.5,132.93,639901,97.7047552628493,98.1537187333603,97.5207538405087,97.8372362869345,869423.985777074,0.0,1.0
2019-05-22,132.46,132.9,131.96,132.73,481268,97.4913136129342,97.8151561162536,97.123310768253,97.690035149062,653891.684474569,0.0,1.0
2019-05-23,131.58,132.1,130.33,132.1,844799,96.8436286062954,97.2263515647638,95.9236214945925,97.2263515647638,1147815.85551591,0.0,1.0
2019-05-24,132.02,132.84,131.55,132.11,565901,97.1674711096148,97.7709957748919,96.8215484356145,97.2337116216574,768881.284722531,0.0,1.0
2019-05-28,132.75,133.43,132.14,132.66,1564740,97.7047552628493,98.2052391316157,97.2557917923383,97.6385147508067,2125989.00064982,0.0,1.0
2019-05-29,131.55,132.64,130.71,132.63,838616,96.8215484356145,97.6237946370194,96.2033036565501,97.6164345801258,1139415.10523726,0.0,1.0
2019-05-30,130.81,132.71,130.38,131.73,881089,96.2769042254864,97.6753150352748,95.9604217790606,96.9540294596997,1197122.53958712,0.0,1.0
2019-05-31,130.83,131.92,129.04,129.68,572340,96.2916243392736,97.0938705406785,94.974174155315,95.4452177965069,777629.858399426,0.0,1.0
2019-06-03,131.83,132.41,130.88,131.25,840777,97.027630028636,97.4545133284661,96.3284246237417,96.6007467288058,1142351.22384508,0.0,1.0
2019-06-04,132.11,132.48,130.59,131.99,670063,97.2337116216574,97.5060337267215,96.1149829738267,97.1453909389339,910404.647252847,0.0,1.0
2019-06-05,135.18,135.26,132.72,132.72,569033,99.4932490879998,99.5521295431487,97.6826750921684,97.6826750921684,773136.686610406,0.0,1.0
2019-06-06,135.89,135.92,134.34,135.32,518802,100.015813127447,100.037893298128,98.8750043089354,99.5962898845105,704888.572871612,0.0,1.0
2019-06-07,136.16,137.25,136.16,136.37,520083,100.214534663575,101.01678086498,100.214534663575,100.369095858341,706629.048547974,0.0,1.0
2019-06-10,134.63,136.57,134.32,136.57,518365,99.0884459588505,100.516296996213,98.8602841951481,100.516296996213,704294.827461331,0.0,1.0
2019-06-11,133.69,135.23,132.72,135.23,640088,98.3966006108499,99.5300493724679,97.6826750921684,99.5300493724679,869678.059900009,0.0,1.0
2019-06-12,134.26,134.72,132.42,133.25,455222,98.8161238537864,99.1546864708931,97.4618733853597,98.0727581075304,618503.371073668,0.0,1.0
2019-06-13,135.2,135.24,133.6,134.93,502538,99.507969201787,99.5374094293615,98.3303600988073,99.3092476656592,682790.917602003,0.0,1.0
2019-06-14,135.2,135.86,134.68,135.11,483846,99.507969201787,99.9937329567661,99.1252462433186,99.4417286897444,657394.374789685,0.0,1.0
2019-06-17,136.8,137.04,136.1,136.25,585474,100.685578304767,100.862219670214,100.170374322213,100.280775175617,795474.829151455,0.0,1.0
2019-06-18,136.35,138.89,135.59,137.51,468604,100.354375744554,102.223830195534,99.7950114206383,101.208142344214,636685.295742746,0.0,1.0
2019-06-19,137.3,137.865,135.35,136.05,543823,101.053581149448,101.469424363938,99.6183700551913,100.133574037745,738884.233994392,0.0,1.0
2019-06-20,138.77,139.25,137.805,138.25,981370,102.135509512811,102.488792243704,101.425264022576,101.752786554342,1333372.84505266,0.0,1.0
2019-06-21,136.07,138.5,135.7,138.5,1975362,100.148294151532,101.936787976683,99.8759720464681,101.936787976683,2683895.01406089,0.0,1.0
2019-06-24,133.7,136.4,133.29,136.4,769815,98.4039606677435,100.391176029022,98.1021983351049,100.391176029022,1045936.20827437,0.0,1.0
2019-06-25,130.8,134.33,130.72,133.96,584826,96.2695441685927,98.8676442520418,96.2106637134438,98.5953221469777,794594.401174656,0.0,1.0
2019-06-26,128.5,131.76,126.9,130.94,1250917,94.5767310830594,96.9761096303806,93.3991219800797,96.3725849651035,1699602.35101414,0.0,1.0
2019-06-27,128.03,129.54,127.58,128.54,901754,94.9300138139533,96.0496289108764,94.5963536857312,95.3081619592717,1216175.58010963,0.95,1.0
2019-06-28,129.0,130.35,128.25,128.25,982596,95.6492367570099,96.6502171416763,95.0931365433063,95.0931365433063,1325205.38895686,0.0,1.0
2019-07-01,129.1,129.76,127.26,129.76,658043,95.7233834521704,96.2127516402295,94.3590842612177,96.2127516402295,887487.970402218,0.0,1.0
2019-07-02,131.21,131.38,129.02,129.38,569477,97.2878787200563,97.4139281018291,95.664066096042,95.9309941986197,768040.97440554,0.0,1.0
2019-07-03,133.04,133.23,131.0,131.59,345858,98.644763241493,98.7856419622979,97.1321706602193,97.5696361616661,466450.99859336,0.0,1.0
2019-07-05,131.87,132.57,129.59,132.09,397860,97.7772469081154,98.2962737742388,96.0867022584567,97.9403696374685,536584.940352267,0.0,1.0
2019-07-08,132.35,132.73,131.23,131.71,575557,98.1331510448857,98.4149084864955,97.3027080590884,97.6586121958587,776240.935289624,0.0,1.0
2019-07-09,132.05,132.73,131.46,132.12,885361,97.9107109594043,98.4149084864955,97.4732454579575,97.9626136460166,1194066.70531147,0.0,1.0
2019-07-10,133.87,134.18,132.07,132.07,668356,99.2601808113249,99.4900355663224,97.9255402984364,97.9255402984364,901396.884316291,0.0,1.0
2019-07-11,132.49,134.8,132.0,133.75,709326,98.2369564181104,99.9497450763173,97.8736376118241,99.1712047771323,956652.212839471,0.0,1.0
2019-07-12,132.3,132.91,131.92,132.55,291671,98.0960776973055,98.5483725377844,97.8143202556957,98.2814444352067,393370.195891736,0.0,1.0
2019-07-15,132.1,132.86,131.84,132.86,353023,97.9477843069845,98.5112991902041,97.7550028995673,98.5112991902041,476114.274865476,0.0,1.0
2019-07-16,131.42,131.95,131.1,131.55,433705,97.4435867798933,97.8365642642438,97.2063173553798,97.5399774836019,584928.295268386,0.0,1.0
2019-07-17,130.14,131.97,129.32,131.69,421108,96.4945090818393,97.8513936032759,95.8865061815234,97.6437828568266,567939.001311673,0.0,1.0
2019-07-18,130.38,130.78,129.2,130.26,567798,96.6724611502244,96.9690479308663,95.7975301473308,96.5834851160318,765776.544417977,0.0,1.0
2019-07-19,128.07,131.02,127.97,130.73,565525,94.9596724920175,97.1469999992514,94.885525796857,96.931974583286,762710.999830884,0.0,1.0
2019-07-22,128.4,128.62,127.1,127.8,756547,95.204356586047,95.3674793154001,94.2404495489609,94.7594764150842,1020338.1261466,0.0,1.0
2019-07-23,130.05,130.22,128.4,129.05,512014,96.4277770561949,96.5538264379676,95.204356586047,95.6863101045901,690541.903306503,0.0,1.0
2019-07-24,130.31,130.58,129.26,129.55,486072,96.6205584636121,96.8207545405454,95.8420181644271,96.0570435803925,655554.504415893,0.0,1.0
2019-07-25,130.6,130.85,129.64,130.19,451241,96.8355838795774,97.0209506174786,96.1237756060369,96.5315824294195,608578.70876564,0.0,1.0
2019-07-26,131.3,131.54,130.29,130.83,460673,97.3546107457008,97.5325628140859,96.60572912458,97.0061212784465,621299.437558186,0.0,1.0
2019-07-29,132.29,133.02,131.24,131.66,660269,98.0886630277894,98.6299339024609,97.3101227286045,97.6215388482784,890490.127133793,0.0,1.0
2019-07-30,133.01,134.28,132.05,132.99,546990,98.6225192329448,99.5641822614828,97.9107109594043,98.6076898939127,737713.257234421,0.0,1.0
2019-07-31,132.95,136.63,132.22,134.5,883960,98.5780312158485,101.306629597754,98.0367603411771,99.7273049908359,1192177.20774592,0.0,1.0
2019-08-01,130.34,132.97,128.95,132.38,1037660,96.6428024721602,98.5928605548806,95.6121634094296,98.1553950534338,1399468.9820689,0.0,1.0
2019-08-02,130.15,131.24,129.57,130.43,506088,96.5019237513553,97.3101227286045,96.0718729194246,96.7095344978046,682549.638800076,0.0,1.0
2019-08-05,127.34,129.13,125.7,129.13,928430,94.418401617346,95.7456274607185,93.2023958167143,95.7456274607185,1252152.90848855,0.0,1.0
2019-08-06,127.19,128.99,126.46,127.72,896305,94.3071815746053,95.6418220874938,93.7659106999339,94.7001590589558,1208826.63490283,0.0,1.0
2019-08-07,128.47,129.73,125.34,126.15,733752,95.2562592726594,96.1905076316813,92.9354677141366,93.5360559449364,989595.016220169,0.0,1.0
2019-08-08,130.9,131.28,128.13,128.77,616477,97.0580239650589,97.3397814066687,95.0041605091138,95.4786993581408,831428.829923954,0.0,1.0
2019-08-09,129.34,131.0,128.27,130.71,536921,95.9013355205555,97.1321706602193,95.1079658823384,96.917145244254,724133.420697933,0.0,1.0
2019-08-12,126.87,128.95,126.39,128.88,716661,94.0699121500918,95.6121634094296,93.7140080133215,95.5602607228173,966544.764333675,0.0,1.0
2019-08-13,127.28,128.09,126.45,126.75,594078,94.3739136002498,94.9745018310496,93.7584960304178,93.9809361158992,801219.79639721,0.0,1.0
2019-08-14,125.62,126.87,125.24,126.48,582265,93.1430784605859,94.0699121500918,92.8613210189761,93.780740038966,785287.865817656,0.0,1.0
2019-08-15,127.09,127.44,125.55,125.55,760414,94.2330348794448,94.4925483125065,93.0911757739736,93.0911757739736,1025553.46311021,0.0,1.0
2019-08-16,128.21,128.76,126.67,127.47,567428,95.0634778652421,95.4712846886247,93.9216187597709,94.5147923210546,765277.533640492,0.0,1.0
2019-08-19,128.39,129.22,128.18,129.13,404792,95.196941916531,95.8123594863629,95.041233856694,95.7456274607185,545933.974702345,0.0,1.0
2019-08-20,127.59,128.6,127.35,127.9,492766,94.6037683552472,95.352649976368,94.4258162868621,94.8336231102447,664582.553455048,0.0,1.0
2019-08-21,127.67,128.49,126.82,127.75,742093,94.6630857113756,95.2710886116915,94.0328388025116,94.722403067504,1000844.33755802,0.0,1.0
2019-08-22,127.93,128.29,126.29,128.21,473915,94.8558671187928,95.1227952213705,93.6398613181611,95.0634778652421,639158.628681055,0.0,1.0
2019-08-23,125.83,128.19,125.39,127.49,566654,93.2987865204229,95.04864852621,92.9725410617168,94.5296216600867,764233.657041104,0.0,1.0
2019-08-26,127.03,127.11,125.54,126.79,462688,94.1885468623486,94.2478642184769,93.0837611044575,94.0105947939634,624017.023278816,0.0,1.0
2019-08-27,126.24,128.16,126.12,127.75,586989,93.6027879705808,95.0264045176619,93.5138119363883,94.722403067504,791659.019636145,0.0,1.0
2019-08-28,126.64,126.99,125.97,126.2,333608,93.8993747512227,94.1588881842844,93.4025918936476,93.5731292925166,449929.695825263,0.0,1.0
2019-08-29,128.09,128.65,127.06,127.43,364467,94.9745018310496,95.3897233239482,94.2107908708967,94.4851336429905,491548.543345322,0.0,1.0
2019-08-30,128.42,128.99,127.87,128.64,453461,95.2191859250791,95.6418220874938,94.8113791016965,95.3823086544322,611572.773430552,0.0,1.0
2019-09-03,128.8,128.87,127.45,127.77,548200,95.5009433666889,95.5528460533013,94.4999629820226,94.7372324065361,739345.157344576,0.0,1.0
2019-09-04,129.72,130.51,129.11,129.73,575454,96.1830929621653,96.768851853933,95.7307981216864,96.1905076316813,776102.021478594,0.0,1.0
2019-09-05,129.62,129.9,127.79,129.9,619407,96.1089462670048,96.3165570134541,94.7520617455682,96.3165570134541,835380.455810528,0.0,1.0
2019-09-06,130.17,130.59,129.64,129.92,472618,96.5167530903874,96.8281692100614,96.1237756060369,96.3313863524862,637409.393604302,0.0,1.0
2019-09-09,130.36,130.94,126.18,129.84,984685,96.6576318111923,97.087682643123,93.5582999534845,96.2720689963578,1328022.77683299,0.0,1.0
2019-09-10,130.91,130.91,129.05,129.67,1045861,97.0654386345749,97.0654386345749,95.6863101045901,96.146019614585,1410529.48851798,0.0,1.0
2019-09-11,132.02,132.03,129.67,130.71,738386,97.8884669508562,97.8958816203722,96.146019614585,96.917145244254,995844.789038729,0.0,1.0
2019-09-12,133.43,133.55,130.35,132.62,1146363,98.9339353526188,99.0229113868114,96.6502171416763,98.333347121819,1546074.30246078,0.0,1.0
2019-09-13,131.4,134.09,130.65,133.49,868761,97.4287574408612,99.4233035406779,96.8726572271577,98.9784233697151,1171678.65421348,0.0,1.0
2019-09-16,132.03,132.13,130.27,131.33,792472,97.8958816203722,97.9700283155327,96.5908997855479,97.3768547542489,1068789.37528488,0.0,1.0
2019-09-17,131.2,132.24,130.04,131.9,833387,97.2804640505403,98.0515896802092,96.4203623866788,97.7994909166636,1123970.52653032,0.0,1.0
2019-09-18,130.44,131.48,129.29,131.48,843888,96.7169491673207,97.4880747969896,95.8642621729752,97.4880747969896,1138132.99186647,0.0,1.0
2019-09-19,130.03,131.02,129.61,130.94,770654,96.4129477171628,97.1469999992514,96.1015315974888,97.087682643123,1039363.92354656,0.0,1.0
2019-09-20,130.11,132.12,129.76,130.53,3677136,96.4722650732911,97.9626136460166,96.2127516402295,96.7836811929651,4959271.6061609,0.0,1.0
2019-09-23,130.25,131.43,129.03,129.52,1006162,96.5760704465158,97.4510014494094,95.671480765558,96.0347995718443,1356988.32944935,0.0,1.0
2019-09-24,129.52,131.02,128.65,130.61,1213171,96.0347995718443,97.1469999992514,95.3897233239482,96.8429985490935,1636176.76738576,0.0,1.0
2019-09-25,130.17,130.92,128.97,129.61,992807,96.5167530903874,97.0728533040909,95.6269927484617,96.1015315974888,1338976.73773768,0.0,1.0
2019-09-26,132.59,132.66,130.45,130.75,739581,98.3111031132708,98.3630057998832,96.7243638368367,96.9468039223182,997456.45898223,0.0,1.0
2019-09-27,130.12,131.96,129.16,131.96,894010,97.1840733468317,98.5583332220097,96.4670681945648,98.5583332220097,1196992.23539278,0.95,1.0
2019-09-30,129.66,130.52,129.18,129.9,780159,96.8405083780371,97.4828254936095,96.4820058019037,97.0197596661039,1044556.84541761,0.0,1.0
2019-10-01,128.68,130.29,127.53,129.88,634287,96.1085656184314,97.3110430092122,95.2496531964451,97.0048220587649,849248.458082774,0.0,1.0
2019-10-02,125.44,128.23,124.96,128.01,1794300,93.6886732295309,95.7724694533064,93.3301706533975,95.6081557725785,2402392.77856542,0.0,1.0
2019-10-03,127.89,128.18,124.58,125.44,1022016,95.5185301285452,95.7351254349591,93.0463561139586,93.6886732295309,1368379.79043544,0.0,1.0
2019-10-04,128.71,128.87,127.53,128.03,513846,96.1309720294398,96.2504728881509,95.2496531964451,95.6230933799174,687989.700548807,0.0,1.0
2019-10-07,128.15,129.35,127.83,128.14,329967,95.7127190239508,96.6089754642843,95.4737173065285,95.7052502202813,441793.645413194,0.0,1.0
2019-10-08,127.08,128.28,126.57,127.6,818215,94.9135570313201,95.8098134716536,94.5326480441783,95.3019348221313,1095510.11944151,0.0,1.0
2019-10-09,127.86,128.34,127.16,127.9,1187345,95.4961237175369,95.8546262936703,94.9733074606756,95.5259989322146,1589739.20396018,0.0,1.0
2019-10-10,127.18,128.25,127.11,127.93,409400,94.9882450680145,95.7874070606453,94.9359634423284,95.548405343223,548146.688705724,0.0,1.0
2019-10-11,128.2,129.26,127.65,127.78,571058,95.750063042298,96.5417562312593,95.3392788404785,95.4363732881813,764590.991106286,0.0,1.0
2019-10-14,127.57,128.12,126.26,128.12,406024,95.2795284111229,95.6903126129424,94.3011151304255,95.6903126129424,543626.553822797,0.0,1.0
2019-10-15,128.85,128.91,126.67,127.32,556125,96.235535280812,96.2803481028287,94.6073360808728,95.0928083193868,744597.159883905,0.0,1.0
2019-10-16,128.34,129.54,127.78,128.36,520392,95.8546262936703,96.7508827340038,95.4363732881813,95.8695639010092,696754.156397042,0.0,1.0
2019-10-17,127.66,128.32,127.08,128.07,542951,95.3467476441479,95.8396886863314,94.9135570313201,95.6529685945952,726958.458181392,0.0,1.0
2019-10-18,128.36,128.57,126.9,127.91,507098,95.8695639010092,96.0264087780675,94.77911856527,95.5334677358841,678954.786393002,0.0,1.0
2019-10-21,129.98,129.99,128.1,128.1,531334,97.0795100954594,97.0869788991289,95.6753750056036,95.6753750056036,711404.427691175,0.0,1.0
2019-10-22,130.84,131.15,128.87,130.15,679993,97.7218272110318,97.9533601247846,96.2504728881509,97.20647975784,910444.336328948,0.0,1.0
2019-10-23,130.97,131.26,129.8,130.16,752246,97.8189216587346,98.0355169651485,96.9450716294094,97.2139485615094,1007184.05958018,0.0,1.0
2019-10-24,132.37,132.62,130.58,131.23,534686,98.864554172457,99.0512742641932,97.5276383156262,98.0131105541402,715892.428913798,0.0,1.0
2019-10-25,132.18,133.53,131.27,132.1,510351,98.7226469027375,99.7309353981127,98.042985768818,98.662896473382,683310.236266867,0.0,1.0
2019-10-28,132.68,132.85,131.88,132.36,515926,99.0960870862098,99.2230567485904,98.4985827926541,98.8570853687876,690774.617775255,0.0,1.0
2019-10-29,133.3,133.89,132.67,133.28,1042031,99.5591529137155,99.9998123302128,99.0886182825404,99.5442153063766,1395177.92422744,0.0,1.0
2019-10-30,138.93,140.06,134.33,135.96,1170744,103.764089379614,104.608064194261,100.328439691668,101.545854689788,1567512.08334659,0.0,1.0
2019-10-31,137.2,138.93,135.84,138.38,917240,102.471986344799,103.764089379614,101.456229045755,103.353305177794,1228094.94076317,0.0,1.0
2019-11-01,137.44,138.43,135.74,137.76,614921,102.651237632866,103.390649196141,101.38154100906,102.890239350288,823319.272021527,0.0,1.0
2019-11-04,138.53,138.62,136.98,137.32,532914,103.465337232836,103.532556465861,102.307672664072,102.561611988833,713519.893661264,0.0,1.0
2019-11-05,136.32,138.63,135.58,138.01,822574,101.814731621888,103.54002526953,101.262040150349,103.076959442025,1101346.39549444,0.0,1.0
2019-11-06,137.92,138.39,136.84,136.94,751651,103.009740209,103.360773981464,102.203109412699,102.277797449394,1006387.41258511,0.0,1.0
2019-11-07,137.96,138.23,137.08,137.67,678650,103.039615423677,103.241273122752,102.382360700766,102.823020117263,908646.190254375,0.0,1.0
2019-11-08,138.34,138.61,137.01,137.9,370399,103.323429963116,103.525087662191,102.33007907508,102.994802601661,495928.151807309,0.0,1.0
2019-11-11,138.57,138.71,137.01,137.84,429564,103.495212447514,103.599775698886,102.33007907508,102.949989779644,575144.318972117,0.0,1.0
2019-11-12,135.62,138.76,135.24,138.26,532648,101.291915365027,103.637119717233,101.008100825588,103.263679533761,713163.745592884,0.0,1.0
2019-11-13,136.71,137.01,135.42,135.43,560431,102.106014964997,102.33007907508,101.142539291638,101.150008095307,750362.474103655,0.0,1.0
2019-11-14,137.81,137.86,136.61,136.96,579063,102.927583368636,102.964927386983,102.031326928302,102.292735056733,775308.905720571,0.0,1.0
2019-11-15,137.56,138.72,137.4,138.07,490326,102.7408632769,103.607244502555,102.621362418188,103.121772264041,656498.713449735,0.0,1.0
2019-11-18,138.7,138.75,137.0,137.89,489574,103.592306895216,103.629650913564,102.322610271411,102.987333797991,655491.858760179,0.0,1.0
2019-11-19,138.27,139.41,137.22,139.41,386507,103.27114833743,104.122591955747,102.486923952138,104.122591955747,517495.193482129,0.0,1.0
2019-11-20,138.05,138.25,136.96,138.25,336815,103.106834656702,103.256210730091,102.292735056733,103.256210730091,450962.449820271,0.0,1.0
2019-11-21,136.75,137.71,136.1,137.71,335496,102.135890179674,102.852895331941,101.65041794116,102.852895331941,449196.437406,0.0,1.0
2019-11-22,137.59,138.57,135.9,137.27,448861,102.763269687908,103.495212447514,101.501041867771,102.524267970486,600981.120759989,0.0,1.0
2019-11-25,137.54,139.64,137.49,138.45,348475,102.725925669561,104.294374440144,102.688581651213,103.40558680348,466574.053118531,0.0,1.0
2019-11-26,138.51,138.86,137.25,137.43,532103,103.450399625497,103.711807753927,102.509330363147,102.643768829197,712434.043723453,0.0,1.0
2019-11-27,139.01,139.11,137.68,138.45,348533,103.823839808969,103.898527845664,102.830488920933,103.40558680348,466651.709464271,0.0,1.0
2019-11-29,138.54,139.38,138.46,138.76,343714,103.472806036505,104.100185544739,103.41305560715,103.637119717233,460199.538255495,0.0,1.0
2019-12-02,136.87,138.47,136.73,138.44,507064,102.225515823708,103.420524410819,102.120952572335,103.398117999811,678909.263707569,0.0,1.0
2019-12-03,138.47,138.63,136.56,136.56,380156,103.420524410819,103.54002526953,101.993982909955,101.993982909955,508991.823623873,0.0,1.0
2019-12-04,138.0,139.89,137.97,138.39,493615,103.069490638355,104.48109453188,103.047084227347,103.360773981464,660902.36381406,0.0,1.0
2019-12-05,139.12,139.14,137.67,137.83,436633,103.905996649333,103.920934256672,102.823020117263,102.942520975975,584609.020834506,0.0,1.0
2019-12-06,139.28,140.3,139.06,139.28,579785,104.025497508044,104.787315482328,103.861183827316,104.025497508044,776275.593334756,0.0,1.0
2019-12-09,139.87,140.16,138.82,139.36,519543,104.466156924542,104.682752230955,103.68193253925,104.0852479374,695617.428163744,0.0,1.0
2019-12-10,139.61,140.12,138.73,140.04,451693,104.271968029136,104.652877016278,103.614713306225,104.593126586922,604772.892676,0.0,1.0
2019-12-11,137.29,139.98,136.74,139.98,652742,102.539205577824,104.548313764905,102.128421376005,104.548313764905,873957.903954942,0.0,1.0
2019-12-12,135.13,137.63,134.49,137.5,927254,100.925943985224,102.793144902586,100.44794055038,102.696050454883,1241502.7105255,0.0,1.0
2019-12-13,135.11,136.16,133.78,135.63,841531,100.911006377885,101.695230763177,99.9176554898489,101.299384168696,1126727.97042799,0.0,1.0
2019-12-16,135.65,135.92,134.28,135.69,529952,101.314321776035,101.51597947511,100.291095673321,101.344196990713,709554.064418605,0.0,1.0
2019-12-17,134.47,136.32,134.05,136.25,731312,100.433002943041,101.814731621888,100.119313188924,101.762449996202,979155.474378992,0.0,1.0
2019-12-18,135.46,136.1,133.6,134.27,956785,101.172414506316,101.65041794116,99.7832170237989,100.283626869652,1281041.84062849,0.0,1.0
2019-12-19,135.69,136.58,134.91,135.28,656103,101.344196990713,102.008920517294,100.761630304496,101.037976040266,878457.955300176,0.0,1.0
2019-12-20,135.78,136.68,135.78,136.47,1230822,101.411416223738,102.083608553988,101.411416223738,101.92676367693,1647950.66850551,0.0,1.0
2019-12-23,135.81,136.54,135.22,136.16,565205,101.433822634746,101.979045302616,100.993163218249,101.695230763177,756754.394699365,0.0,1.0
2019-12-24,135.94,136.88,135.72,136.07,132945,101.530917082449,102.232984627377,101.366603401721,101.628011530152,178000.394552962,0.0,1.0
2019-12-26,137.14,137.16,135.81,136.41,222835,102.427173522783,102.442111130122,101.433822634746,101.881950854913,298354.341420957,0.0,1.0
2019-12-27,137.68,137.68,136.68,137.57,325825,102.830488920933,102.830488920933,102.083608553988,102.748332080569,436247.911205526,0.0,1.0
2019-12-30,136.67,137.17,136.15,136.75,277643,102.808082509925,103.18420046745,102.416919834098,102.868261383129,369090.327176725,0.98,1.0
2019-12-31,137.86,137.86,136.42,136.42,458651,103.703243248834,103.703243248834,102.620023531162,102.620023531162,609716.966211767,0.0,1.0
2020-01-02,135.58,138.54,135.13,138.3,605733,101.98814536252,104.214763671069,101.649639200747,104.034227051457,805243.392240178,0.0,1.0
2020-01-03,136.64,136.87,134.42,134.42,456810,102.785515432473,102.958529692935,101.115551701061,101.115551701061,607269.595695194,0.0,1.0
2020-01-06,137.6,138.15,135.79,137.06,586804,103.507661910921,103.921391664199,102.14611490468,103.101454516794,780079.743946769,0.0,1.0
2020-01-07,135.21,137.21,134.62,136.72,619779,101.709818073951,103.214289904052,101.265998884071,102.845694305677,823915.725904363,0.0,1.0
2020-01-08,134.49,135.82,133.71,135.52,628611,101.168208215115,102.168681982132,100.581464201376,101.943011207617,835656.723406999,0.0,1.0
2020-01-09,134.56,135.42,134.16,134.55,652315,101.220864729168,101.867787616112,100.919970363148,101.213342370018,867168.114349318,0.0,1.0
2020-01-10,135.08,135.55,134.3,134.69,498639,101.612027404995,101.965578285068,101.025283391255,101.318655398125,662875.821299565,0.0,1.0
2020-01-13,136.77,136.96,135.0,135.2,523835,102.88330610143,103.026230925289,101.551848531791,101.702295714801,696370.632562752,0.0,1.0
2020-01-14,136.4,136.68,135.2,136.68,468406,102.604978812861,102.815604869075,101.702295714801,102.815604869075,622684.972398159,0.0,1.0
2020-01-15,137.33,137.73,135.92,136.82,540751,103.304558213858,103.605452579878,102.243905573637,102.920917897182,718858.258667216,0.0,1.0
2020-01-16,139.28,139.29,137.45,137.69,430206,104.771418248206,104.778940607356,103.394826523664,103.575363143276,571903.031206948,0.0,1.0
2020-01-17,139.56,140.73,139.09,139.63,791809,104.98204430442,105.862160325029,104.628493424346,105.034700818473,1052607.27938928,0.0,1.0
2020-01-21,140.36,140.81,138.92,139.56,608964,105.58383303646,105.922339198233,104.500613318788,104.98204430442,809538.587318422,0.0,1.0
2020-01-22,139.9,141.15,139.37,141.0,481057,105.237804515537,106.17809940935,104.83911948056,106.065264022092,639502.834649729,0.0,1.0
2020-01-23,142.14,142.2,138.85,139.81,559771,106.92281296525,106.967947120153,104.447956804734,105.170103283182,744142.87964776,0.0,1.0
2020-01-24,142.01,142.24,141.16,142.1,449625,106.825022296293,106.998036556755,106.1856217685,106.892723528648,597718.070892607,0.0,1.0
2020-01-27,141.04,141.74,140.7,141.21,600472,106.095353458694,106.62191859923,105.839593247577,106.223233564253,798249.575679792,0.0,1.0
2020-01-28,141.18,142.52,141.02,141.36,786004,106.200666486801,107.208662612969,106.080308740393,106.33606895151,1044890.28544648,0.0,1.0
2020-01-29,142.93,143.93,139.72,141.93,913416,107.517079338139,108.26931525319,105.102402050828,106.764843423089,1214267.99987199,0.0,1.0
2020-01-30,143.59,143.64,141.861,142.53,753865,108.013555042073,108.051166837825,106.712939144951,107.216184972119,1002165.65696626,0.0,1.0
2020-01-31,143.35,144.34,142.89,143.33,916995,107.833018422461,108.57773197836,107.486989901537,107.81797370416,1219025.81577573,0.0,1.0
2020-02-03,143.17,144.79,143.04,144.0,771367,107.697615957751,108.916238140133,107.599825288795,108.321971767243,1025432.29400104,0.0,1.0
2020-02-04,144.56,145.44,143.37,143.61,939016,108.743223879671,109.405191484916,107.848063140762,108.028599760374,1248299.87669123,0.0,1.0
2020-02-05,145.06,146.07,144.29,144.93,595847,109.119341837197,109.879100111397,108.540120182608,109.02155116824,792101.238559122,0.0,1.0
2020-02-06,144.38,146.0,143.93,145.39,897942,108.607821414962,109.826443597344,108.26931525319,109.367579689163,1193697.32557898,0.0,1.0
2020-02-07,142.71,144.3,142.2,144.28,641266,107.351587436828,108.547642541758,106.967947120153,108.532597823457,852479.903139326,0.0,1.0
2020-02-10,143.16,143.56,142.21,142.96,844801,107.690093598601,107.990987964621,106.975469479303,107.539646415591,1123053.2644051,0.0,1.0
2020-02-11,144.22,144.49,143.39,143.39,517711,108.487463668554,108.690567365618,107.863107859063,107.863107859063,688229.569529904,0.0,1.0
2020-02-12,145.02,145.72,143.82,144.43,563628,109.089252400595,109.61581754113,108.186569302534,108.645433210715,749270.260463846,0.0,1.0
2020-02-13,145.58,146.04,144.72,144.72,492518,109.510504513023,109.856533033946,108.863581626079,108.863581626079,654738.746377279,0.0,1.0
2020-02-14,147.23,147.28,145.37,145.78,616835,110.751693772856,110.789305568608,109.352534970862,109.660951696033,820002.060070147,0.0,1.0
2020-02-18,147.51,147.51,146.0,147.5,524938,110.96231982907,110.96231982907,109.826443597344,110.954797469919,697836.927880395,0.0,1.0
2020-02-19,144.9,147.83,144.88,147.79,680306,108.998984090788,111.203035321886,108.983939372487,111.172945885284,904378.515288668,0.0,1.0
2020-02-20,146.92,147.01,144.7,144.97,527231,110.51850063919,110.586201871545,108.848536907778,109.051640604842,700885.173722057,0.0,1.0
2020-02-21,145.78,146.95,145.27,146.47,811617,109.660951696033,110.541067716642,109.277311379357,110.179994477417,1078939.44407816,0.0,1.0
2020-02-24,144.35,145.35,143.69,144.17,792811,108.585254337511,109.337490252561,108.088778633578,108.449851872802,1053939.3083179,0.0,1.0
2020-02-25,136.75,144.51,136.46,144.46,1064692,102.868261383129,108.705612083919,102.650112967764,108.668000288166,1415369.80446992,0.0,1.0
2020-02-26,135.41,137.79,135.38,137.24,1230626,101.860265256961,103.650586734781,101.83769817951,103.236856981503,1635957.51728726,0.0,1.0
2020-02-27,128.25,135.29,128.24,134.49,1186041,96.474256105201,101.769996947155,96.4667337460505,101.168208215115,1576687.54744407,0.0,1.0
2020-02-28,128.94,128.95,123.1,125.78,2158425,96.9932988865857,97.0008212457362,92.6002411426919,94.6162333950268,2869345.84857687,0.0,1.0
2020-03-02,134.54,134.55,128.43,129.63,1327851,101.205820010867,101.213342370018,96.6096585699101,97.5123416679704,1765205.53384003,0.0,1.0
2020-03-03,132.9,137.42,131.86,134.42,1148391,99.9721531101849,103.372259446212,99.1898277585326,101.115551701061,1526636.75985639,0.0,1.0
2020-03-04,138.12,138.38,134.08,134.77,834563,103.898824586747,104.094405924661,100.859791489944,101.378834271329,1109443.17241779,0.0,1.0
2020-03-05,136.73,137.82,134.08,135.94,857092,102.853216664828,103.673153812232,100.859791489944,102.258950291938,1139392.5533889,0.0,1.0
2020-03-06,132.58,134.17,128.23,133.15,1041874,99.7314376173688,100.927492722299,96.4592113869,100.160212088947,1385036.2355144,0.0,1.0
2020-03-09,122.86,127.27,121.27,124.22,1695334,92.4197045230799,95.7370649084517,91.2236494181499,93.4427453675483,2253726.47872927,0.0,1.0
2020-03-10,130.27,130.38,123.14,126.64,1588489,97.9937726536026,98.0765186042581,92.630330579294,95.26315628197,2111689.92096553,0.0,1.0
2020-03-11,121.29,127.18,120.17,126.72,1313981,91.2386941364509,95.6693636760972,90.3961899115946,95.323335155174,1746767.16932897,0.0,1.0
2020-03-12,111.89,117.45,108.11,112.69,1870482,84.1676765349781,88.3501082226578,81.3242247760879,84.7694652670183,2486563.00846115,0.0,1.0
2020-03-13,117.06,118.24,111.69,118.09,1659025,88.0567362157881,88.9443745955475,84.017229351968,88.8315392082899,2205458.37656404,0.0,1.0
2020-03-16,96.93,110.67,96.69,106.53,1617044,72.9142272458256,83.2499487186167,72.7336906262135,80.1356920303085,2149650.08669105,0.0,1.0
2020-03-17,105.84,109.4,94.24,99.3,1623378,79.6166492489238,82.2946091065028,70.8907126343403,74.6970263644948,2158070.31746344,0.0,1.0
2020-03-18,88.21,99.77,85.53,97.06,1498095,66.354730066587,75.0505772445684,64.3387378142522,73.0120179147821,1991522.83216872,0.0,1.0
2020-03-19,85.57,88.83,82.72,86.21,1519136,64.3688272508542,66.8211163339182,62.2249548929608,64.8502582364864,2019494.11029972,0.0,1.0
2020-03-20,82.0,95.84,80.63,86.84,2424033,61.6833450341246,72.0942900984208,60.6527818305057,65.3241668629681,3222437.20553799,0.0,1.0
2020-03-23,77.93,83.94,77.21,82.0,2675420,58.6217448598699,63.1426827093222,58.0801350010337,61.6833450341246,3556623.58905198,0.0,1.0
2020-03-24,87.59,88.34,78.27,81.0,1897549,65.8883437992558,66.4525207355435,58.877505070987,60.9311091190743,2522545.07134655,0.0,1.0
2020-03-25,90.86,97.77,86.64,87.99,2039348,68.3481552414703,73.5461054144678,65.173719679958,66.1892381652759,2711048.43467044,0.0,1.0
2020-03-26,92.9,93.42,89.25,91.96,1698896,69.8827165081729,70.273879183999,67.1370554182393,69.1756147480256,2258461.69533982,0.0,1.0
2020-03-27,93.82,96.88,87.01,89.46,1689191,70.5747735500191,72.8766154500731,65.4520469685266,67.2950249603998,2245560.15766284,0.0,1.0
2020-03-30,92.96,96.08,89.0,93.92,1625716,70.6650418598252,73.036760132229,67.6547840525435,71.3948013282571,2138632.55978511,0.98,1.0
2020-03-31,92.23,93.87,89.05,92.04,1526932,70.1101205973718,71.3567930226096,67.692792358191,69.9656890359113,2008682.01566436,0.0,1.0
2020-04-01,85.25,88.76,82.59,87.54,1626203,64.8041611289813,67.4723441854355,62.7821192685345,66.5449415276366,2139273.20923226,0.0,1.0
2020-04-02,82.69,87.47,79.91,83.81,1901976,62.8581358798294,66.4917298997301,60.7448740858286,63.7095219263334,2502053.1270713,0.0,1.0
2020-04-03,83.04,85.23,80.73,81.91,1855337,63.1241940193619,64.7889578067223,61.3682102984476,62.2652063117285,2440699.43186512,0.0,1.0
2020-04-06,90.72,91.94,86.16,88.01,1800337,68.9622697668174,69.8896724246163,65.4959122917657,66.9022196007231,2368346.82489798,0.0,1.0
2020-04-07,92.66,98.65,92.52,96.5,2103562,70.4369920259402,74.9903870425103,70.3305687701272,73.3560298996679,2767239.90212724,0.0,1.0
2020-04-08,99.91,100.76,92.37,94.03,1272069,75.9481963448272,76.5943375408346,70.2165438531847,71.4784196006816,1673409.24349227,0.0,1.0
2020-04-09,106.0,107.15,102.18,102.27,1938446,80.5776079726922,81.4517990025847,77.6737734212235,77.742188371389,2550029.48300024,0.0,1.0
2020-04-13,100.56,106.33,98.67,104.83,1146865,76.4423043182446,80.8284627899657,75.0055903647693,79.6882136205408,1508703.1379884,0.0,1.0
2020-04-14,105.68,106.08,102.85,102.85,918756,80.3343548165483,80.6384212617282,78.1830847169,78.1830847169,1208625.30484902,0.0,1.0
2020-04-15,99.68,103.48,98.66,102.09,1091504,75.7733581388487,78.6619893680584,74.9979887036398,77.605358471058,1435875.63481917,0.0,1.0
2020-04-16,94.07,99.83,93.31,99.83,1149416,71.5088262451996,75.8873830557912,70.9310999993577,75.8873830557912,1512058.98344973,0.0,1.0
2020-04-17,95.5,98.37,94.86,97.04,1685439,72.595863786718,74.7775405308843,72.1093574744301,73.7665196006609,2217198.28243781,0.0,1.0
2020-04-20,91.44,94.75,91.34,94.01,1113545,69.5095893681413,72.0257392020056,69.4335727568463,71.4632162784226,1464870.61318577,0.0,1.0
2020-04-21,88.43,89.67,86.65,88.09,1724971,67.221489368162,68.1640953482199,65.8683936871112,66.9630328897591,2269202.70532189,0.0,1.0
2020-04-22,90.67,91.89,89.12,90.26,1208389,68.9242614611699,69.8516641189688,67.7460039860975,68.6125933548604,1589638.07964378,0.0,1.0
2020-04-23,88.92,91.32,88.3,90.95,1180164,67.5939707635075,69.4183694345873,67.1226677734785,69.1371079727958,1552508.03725019,0.0,1.0
2020-04-24,90.36,90.76,88.18,89.32,1096075,68.6886099661554,68.9926764113354,67.0314478399246,67.8980372086875,1441888.79420911,0.0,1.0
2020-04-27,94.14,94.36,90.84,91.31,1377418,71.5620378731061,71.7292744179551,69.0534897003714,69.4107677734578,1811996.05788101,0.0,1.0
2020-04-28,97.07,98.86,96.11,97.0,1248589,73.7893245840494,75.1500219262298,73.0595651156175,73.7361129561429,1642521.25782703,0.0,1.0
2020-04-29,98.25,102.94,98.04,101.0,1521290,74.6863205973303,78.2514996670655,74.5266857136108,76.7767774079426,2001259.95369148,0.0,1.0
2020-04-30,97.18,97.98,95.06,96.6,1427470,73.8729428564739,74.4810757468338,72.26139069702,73.4320465109629,1877839.56122499,0.0,1.0
2020-05-01,92.93,94.88,92.48,94.58,996609,70.6422368764367,72.1245607966891,70.3001621256092,71.8965109628041,1311041.07776197,0.0,1.0
2020-05-04,89.67,91.89,88.7,91.37,1714634,68.1640953482199,69.8516641189688,67.4267342186585,69.4563777402348,2255604.36171791,0.0,1.0
2020-05-05,87.43,91.75,87.31,90.97,1375557,66.4613232552121,69.7452408631558,66.3701033216581,69.1523112950548,1809547.90876163,0.0,1.0
2020-05-06,83.28,88.09,83.13,87.44,1523067,63.3066338864699,66.9630328897591,63.1926089695274,66.4689249163416,2003597.60064749,0.0,1.0
2020-05-07,85.85,86.75,83.91,84.82,1954664,65.2602607967512,65.9444102984062,63.7855385376284,64.4772897004128,2571364.29354193,0.0,1.0
2020-05-08,86.91,88.6,86.13,87.86,1843639,66.0660368764781,67.3507176073635,65.4731073083772,66.7881946837806,2425310.69011418,0.0,1.0
2020-05-11,83.86,87.14,83.83,86.21,1673698,63.7475302319809,66.2408750824566,63.7247252485924,65.5339205974132,2201752.97410324,0.0,1.0
2020-05-12,78.77,84.12,78.57,83.93,2575483,59.8782847170657,63.9451734213478,59.7262514944757,63.8007418598874,3388052.89544609,0.0,1.0
2020-05-13,74.8,77.87,74.37,77.83,3014429,56.8604252486545,59.1941352154108,56.5335538200861,59.1637285708928,3965487.21213329,0.0,1.0
2020-05-14,76.7,76.82,71.57,73.44,3009900,58.3047408632594,58.3959607968134,54.4050887038263,55.8265993350426,3959529.30382503,0.0,1.0
2020-05-15,74.95,75.68,73.05,74.98,2998330,56.974450165597,57.5293714280505,55.5301345509922,56.9972551489855,3944308.94632303,0.0,1.0
2020-05-18,80.93,82.16,78.38,78.38,2837050,61.5202435210376,62.455247839966,59.5818199330153,59.5818199330153,3732144.7926565,0.0,1.0
2020-05-19,77.82,81.26,77.35,80.48,1960986,59.1561269097633,61.7710983383111,58.7988488366768,61.1781687702101,2579680.89683731,0.0,1.0
2020-05-20,80.83,81.01,77.96,78.67,2015323,61.4442269097426,61.5810568100736,59.2625501655763,59.8022681057707,2651161.326015,0.0,1.0
2020-05-21,79.91,81.66,79.28,80.73,1839674,60.7448740858286,62.075164783491,60.2659694346702,61.3682102984476,2420094.72490282,0.0,1.0
2020-05-22,78.01,80.73,76.49,79.89,2019960,59.3005584712238,61.3682102984476,58.1451059795399,60.7296707635697,2657261.30853331,0.0,1.0
2020-05-26,84.52,84.75,81.42,81.81,2187723,64.2492398665278,64.4240780725063,61.892724916383,62.1891897004335,2877953.86130835,0.0,1.0
2020-05-27,88.81,89.38,83.39,87.71,2861416,67.510352491083,67.9436471754645,63.3902521588944,66.6741697668381,3764198.31304488,0.0,1.0
2020-05-28,87.76,90.7,86.51,90.0,1730810,66.7121780724856,68.9470664445584,65.7619704312982,68.4149501654934,2276883.92117791,0.0,1.0
2020-05-29,85.98,87.71,84.34,86.51,2389593,65.3590823914347,66.6741697668381,64.1124099661968,65.7619704312982,3143514.23891663,0.0,1.0
2020-06-01,89.0,89.31,85.61,85.81,1118203,67.6547840525435,67.890435547558,65.0778209296432,65.2298541522332,1470998.22124491,0.0,1.0
2020-06-02,90.21,92.1,89.31,90.44,1661950,68.5745850492129,70.0112990026883,67.890435547558,68.7494232551914,2186298.45725506,0.0,1.0
2020-06-03,95.54,96.5,91.02,91.57,2562884,72.626270431236,73.3560298996679,69.1903196007023,69.6084109628248,3371478.88644284,0.0,1.0
2020-06-04,96.99,97.08,92.98,94.87,1982670,73.7285112950134,73.7969262451789,70.6802451820842,72.1169591355596,2608206.24100959,0.0,1.0
2020-06-05,102.04,106.27,101.44,103.13,2451900,77.5673501654105,80.7828528231887,77.1112504976406,78.395931228526,3225479.21859483,0.0,1.0
2020-06-08,107.16,107.9,104.71,104.85,1945455,81.4594006637142,82.0219235872971,79.5969936869868,79.7034169427998,2559249.83613174,0.0,1.0
2020-06-09,104.33,105.89,103.13,103.73,1915557,79.3081305640659,80.4939897002677,78.395931228526,78.8520308962959,2519918.9589844,0.0,1.0
2020-06-10,100.15,104.04,100.13,103.38,1862220,76.1306362119352,79.0876823913104,76.1154328896762,78.5859727567634,2449754.03175157,0.0,1.0
2020-06-11,92.59,98.2,92.11,93.7,2163247,70.3837803980337,74.6483122916828,70.0189006638178,71.2275647834081,2845755.63570603,0.0,1.0
2020-06-12,96.54,97.18,92.16,96.93,1789776,73.3864365441859,73.8729428564739,70.0569089694653,73.6829013282364,2354453.80885835,0.0,1.0
2020-06-15,94.95,95.58,92.01,92.09,1138158,72.1777724245956,72.656677075754,69.9428840525228,70.0036973415588,1497249.06255453,0.0,1.0
2020-06-16,99.17,100.46,96.42,99.37,1137665,75.3856734212442,76.3662877069496,73.2952166106319,75.5377066438342,1496600.52009572,0.0,1.0
2020-06-17,97.38,99.92,97.15,99.66,1463762,74.0249760790639,75.9557980059567,73.8501378730854,75.7581548165897,1925581.75780774,0.0,1.0
2020-06-18,94.83,97.0,94.5,95.58,1864543,72.0865524910416,73.7361129561429,71.8356976737681,72.656677075754,2452809.94276947,0.0,1.0
2020-06-19,90.76,97.57,90.65,96.83,3879626,68.9926764113354,74.1694076405244,68.9090581389109,73.6068847169414,5103655.54831771,0.0,1.0
2020-06-22,93.63,94.04,89.93,91.0,2804961,71.1743531555016,71.4860212618111,68.3617385375869,69.1751162784433,3689931.65074798,0.0,1.0
2020-06-23,92.6,95.22,91.08,94.73,1300543,70.3913820591632,72.383017275092,69.2359295674793,72.0105358797466,1710866.84587013,0.0,1.0
2020-06-24,89.69,92.33,87.4,90.98,1300576,68.1792986704789,70.1861372086668,66.4385182718236,69.1599129561843,1710910.25743431,0.0,1.0
2020-06-25,90.05,90.49,88.29,88.92,1647648,68.4529584711409,68.7874315608389,67.115066112349,67.5939707635075,2167484.14843971,0.0,1.0
2020-06-26,87.24,90.36,87.03,89.63,1827673,66.3168916937516,68.6886099661554,66.1572568100321,68.1336887037019,2404307.38606259,0.0,1.0
2020-06-29,89.67,90.15,86.89,87.99,1223166,68.9090581389109,69.2779256297849,66.7727005875986,67.6180219208516,1591681.82213285,0.98,1.0
2020-06-30,90.38,90.71,88.44,89.84,1515590,69.4546746358288,69.7082710358047,67.9638351935461,69.0396987085954,1972207.41322627,0.0,1.0
2020-07-01,90.05,92.52,89.55,90.63,716518,69.2010782358528,71.0992088659756,68.8168412661923,69.646793120659,932390.759578818,0.0,1.0
2020-07-02,91.55,93.26,90.4,91.96,731643,70.3537891448343,71.6678795810731,69.4700441146152,70.6688634599559,952072.624149742,0.0,1.0
2020-07-06,91.35,93.74,90.68,93.7,1022927,70.2000943569701,72.0367470719472,69.685216817625,72.0060081143744,1331114.75569864,0.0,1.0
2020-07-07,88.28,89.67,88.05,89.67,1050274,67.8408793632547,68.9090581389109,67.6641303572109,68.9090581389109,1366700.86812318,0.0,1.0
2020-07-08,87.58,89.1,87.22,88.28,955595,67.3029476057301,68.4710279934979,67.0262969875745,67.8408793632547,1243496.95039025,0.0,1.0
2020-07-09,85.06,87.27,84.26,87.06,1567567,65.3663932786412,67.0647206845405,64.7516141271845,66.9033411572832,2039844.05949423,0.0,1.0
2020-07-10,87.39,87.78,83.39,84.29,1693877,67.1569375572591,67.4566423935943,64.0830417999752,64.7746683453641,2204208.77446636,0.0,1.0
2020-07-13,90.22,91.65,87.43,88.19,1483944,69.3317188055374,70.4306365387664,67.1876765148319,67.7717167087158,1931027.09678254,0.0,1.0
2020-07-14,92.45,93.21,90.05,90.22,1700207,71.0454156902232,71.6294558841071,69.2010782358528,69.3317188055374,2212445.87877935,0.0,1.0
2020-07-15,93.18,94.63,92.06,93.82,2344743,71.6064016659275,72.7206888779428,70.745710853888,72.0982249870929,3051167.87964449,0.0,1.0
2020-07-16,91.28,93.07,91.19,92.02,985371,70.1463011812176,71.5218695326021,70.0771385266787,70.7149718963151,1282243.87266885,0.0,1.0
2020-07-17,93.07,93.21,90.67,91.47,1076484,71.5218695326021,71.6294558841071,69.6775320782318,70.2923112296886,1400807.4248441,0.0,1.0
2020-07-20,89.53,92.65,89.39,91.99,1342214,68.8014717874059,71.1991104780873,68.693885435901,70.6919176781355,1746596.63955033,0.0,1.0
2020-07-21,91.54,92.34,89.92,89.92,1271153,70.3461044054411,70.9608835568978,69.1011766237411,69.1011766237411,1654126.35999499,0.0,1.0
2020-07-22,93.14,93.29,90.4,90.64,1109008,71.5756627083546,71.6909337992528,69.4700441146152,69.6544778600522,1443130.26539317,0.0,1.0
2020-07-23,91.48,93.2875,90.03,92.5,1195026,70.2999959690818,71.6890126144044,69.1857087570664,71.0838393871892,1555063.79442866,0.0,1.0
2020-07-24,90.67,92.29,89.93,91.41,1524624,69.6775320782318,70.9224598599318,69.1088613631343,70.2462027933293,1983963.17947643,0.0,1.0
2020-07-27,89.73,89.95,86.86,89.51,1675299,68.9551665752701,69.1242308419207,66.749646369419,68.7861023086195,2180033.58901191,0.0,1.0
2020-07-28,91.13,91.47,88.78,89.73,1579634,70.0310300903195,70.2923112296886,68.2251163329152,68.9551665752701,2055546.608901,0.0,1.0
2020-07-29,90.59,91.0,87.1,91.0,1542564,69.6160541630862,69.9311284782078,66.934080114856,69.9311284782078,2007308.14809808,0.0,1.0
2020-07-30,88.27,88.72,86.12,88.35,1428429,67.8331946238615,68.1790078965559,66.1809756543214,67.8946725390072,1858786.52080535,0.0,1.0
2020-07-31,89.09,89.2,86.64,88.18,2038570,68.4633432541047,68.54787538743,66.5805821027683,67.7640319693226,2652750.98567599,0.0,1.0
2020-08-03,86.24,88.2,85.88,88.01,986865,66.27319252704,67.7794014481091,65.9965419088844,67.6333913996381,1284187.98544035,0.0,1.0
2020-08-04,87.21,87.74,86.12,86.24,1151980,67.0186122481813,67.4259034360214,66.1809756543214,66.27319252704,1499048.88253974,0.0,1.0
2020-08-05,86.63,88.38,86.05,88.04,1342649,66.5728973633751,67.9177267571868,66.127182478569,67.6564456178177,1747162.69648179,0.0,1.0
2020-08-06,88.3,88.44,86.1,86.19,1232954,67.8562488420411,67.9638351935461,66.165606175535,66.2347688300739,1604418.75373088,0.0,1.0
2020-08-07,90.04,90.06,86.95,87.28,1085084,69.1933934964596,69.208762975246,66.8188090239578,67.0724054239338,1411998.4354431,0.0,1.0
2020-08-10,90.95,92.305,89.99,90.39,1242725,69.8927047812417,70.9339869690216,69.1549697994936,69.462359375222,1617133.56356377,0.0,1.0
2020-08-11,89.96,93.12,89.66,92.16,1274089,69.1319155813139,71.5602932295682,68.9013733995177,70.8225582478201,1657946.91896228,0.0,1.0
2020-08-12,88.17,91.06,88.0,90.69,1311733,67.7563472299294,69.977236914567,67.6257066602449,69.6929015570182,1706932.31465867,0.0,1.0
2020-08-13,86.24,88.75,86.19,87.52,1690026,66.27319252704,68.2020621147356,66.2347688300739,67.2568391693708,2199197.54402255,0.0,1.0
2020-08-14,86.43,87.37,85.68,86.0,1402778,66.419202575511,67.1415680784726,65.8428471210202,66.0887587816029,1825407.37977337,0.0,1.0
2020-08-17,86.26,86.43,84.93,86.43,893114,66.2885620058264,66.419202575511,65.2664916665295,66.419202575511,1162191.65582787,0.0,1.0
2020-08-18,85.63,86.03,84.66,86.03,1072628,65.8044234240542,66.1118129997826,65.0590037029128,66.1118129997826,1395789.68799878,0.0,1.0
2020-08-19,84.17,86.03,83.9,85.5,1240235,64.6824514726456,66.1118129997826,64.4749635090289,65.7045218119424,1613893.37561127,0.0,1.0
2020-08-20,85.27,85.58,83.42,83.71,873433,65.5277728058986,65.7659997270881,64.1060960181548,64.3289534605579,1136581.15820008,0.0,1.0
2020-08-21,84.26,85.76,83.97,85.42,1115552,64.7516141271845,65.9043250361659,64.5287566847814,65.6430438967968,1451645.84369083,0.0,1.0
2020-08-24,87.13,87.2,83.16,83.85,1363422,66.9571343330356,67.0109275087881,63.9062927939314,64.4365398120628,1774194.1921996,0.0,1.0
2020-08-25,88.41,88.52,86.195,87.36,1586338,67.9407809753665,68.0253131086917,66.2386111997705,67.1338833390794,2064270.39204701,0.0,1.0
2020-08-26,85.95,88.37,85.265,88.37,1421747,66.0503350846369,67.9100420177936,65.523930436202,67.9100420177936,1850091.36582599,0.0,1.0
2020-08-27,88.48,88.61,86.16,86.16,906609,67.9945741511189,68.0944757632306,66.2117146118943,66.2117146118943,1179752.4335062,0.0,1.0
2020-08-28,88.94,89.31,87.54,88.4,1038019,68.3480721632066,68.6324075207553,67.2722086481572,67.9330962359733,1350753.67801959,0.0,1.0
2020-08-31,86.87,88.85,86.12,88.62,1140320,66.7573311088122,68.2789095086677,66.1809756543214,68.1021605026239,1483875.95421597,0.0,1.0
2020-09-01,85.36,86.425,85.2,85.95,825048,65.5969354604375,66.4153602058143,65.4739796301462,66.0503350846369,1073618.71077766,0.0,1.0
2020-09-02,87.01,87.19,84.88,85.35,1218506,66.8649174603171,67.0032427693949,65.2280679695634,65.5892507210443,1585617.85592455,0.0,1.0
2020-09-03,87.63,90.25,86.71,87.45,901218,67.3413713026961,69.354773023717,66.6343752785208,67.2030459936183,1172737.23139698,0.0,1.0
2020-09-04,87.81,89.005,86.22,87.8,1098145,67.4796966117739,68.3980229692624,66.2578230482535,67.4720118723807,1428994.45747027,0.0,1.0
2020-09-08,86.58,87.75,86.27,87.43,1750777,66.5344736664091,67.4335881754146,66.2962467452196,67.1876765148319,2278251.6236621,0.0,1.0
2020-09-09,85.51,87.8792,85.185,86.98,1542867,65.7122065513357,67.5328750083749,65.4624525210563,66.8418632421375,2007702.43602965,0.0,1.0
2020-09-10,84.5,86.35,84.16,85.24,1791105,64.9360478726215,66.3577246603653,64.6747667332524,65.504718587719,2330729.65568962,0.0,1.0
2020-09-11,83.21,84.63,82.5,84.54,1414366,63.9447164908974,65.0359494847332,63.3990999939796,64.9667868301943,1840486.61591538,0.0,1.0
2020-09-14,85.91,86.53,83.99,83.99,986173,66.019596127064,66.496049969443,64.5441261635678,64.5441261635678,1283287.49947122,0.0,1.0
2020-09-15,87.77,89.56,86.25,86.25,1044502,67.448957654201,68.8245260055856,66.2808772664332,66.2808772664332,1359189.87821882,0.0,1.0
2020-09-16,89.93,90.68,86.43,87.76,1771063,69.1088613631343,69.685216817625,66.419202575511,67.4412729148078,2304649.39587273,0.0,1.0
2020-09-17,87.87,89.91,87.39,88.94,1466941,67.5258050481331,69.0934918843479,67.1569375572591,68.3480721632066,1908901.42780406,0.0,1.0
2020-09-18,84.87,87.54,84.71,86.97,2147309,65.2203832301702,67.2722086481572,65.0974273998789,66.8341785027443,2794250.90445799,0.0,1.0
2020-09-21,81.11,84.37,80.79,84.0,2080535,62.3309212183234,64.8361462605098,62.0850095577407,64.551810902961,2707359.21355823,0.0,1.0
2020-09-22,80.5,83.36,80.2,81.05,2217155,61.8621521153376,64.0599875817956,61.6316099335413,62.2848127819641,2885140.12844614,0.0,1.0
2020-09-23,79.0,81.82,78.94,80.08,1610151,60.7094412063562,62.8765377152413,60.6633327699969,61.5393930608228,2095257.77988354,0.0,1.0
2020-09-24,79.38,80.43,78.435,79.19,982516,61.0014613032981,61.8083589395852,60.2752534306398,60.8554512548272,1278528.71740604,0.0,1.0
2020-09-25,80.38,80.48,78.41,78.58,844608,61.7699352426191,61.8467826365512,60.2560415821568,60.3866821518414,1099071.75348888,0.0,1.0
2020-09-28,82.73,84.04,81.89,82.22,1297059,63.5758490000234,64.5825498605338,62.9303308909938,63.1839272909697,1687837.32750404,0.0,1.0
2020-09-29,80.28,81.765,79.0,81.31,939642,62.4461923092216,63.601306853058,61.4505380222783,63.2473828682462,1207991.343755,0.98,1.0
2020-09-30,80.3,82.11,79.28,80.82,1321227,62.461749407455,63.8696667975857,61.6683373975471,62.8662339615257,1698551.97951496,0.0,1.0
2020-10-01,82.83,82.9,80.37,80.6,885814,64.4297223339913,64.4841721778085,62.5161992512723,62.6951058809574,1138790.77795266,0.0,1.0
2020-10-02,85.27,85.54,80.715,81.24,1098757,66.3276883184768,66.5377091446289,62.7845591957999,63.192933024429,1412547.48605343,0.0,1.0
2020-10-05,84.5,86.34,83.32,85.92,941264,65.7287400364876,67.1599930739685,64.8108712407117,66.8332940110652,1210076.5655305,0.0,1.0
2020-10-06,82.94,85.71,82.61,85.09,1296099,64.5152863742755,66.6699444796136,64.2585942534229,66.1876744343755,1666247.75462306,0.0,1.0
2020-10-07,82.38,83.99,82.02,83.19,1213542,64.0796876237378,65.3320340315336,63.799659855535,64.7097501021941,1560113.56589333,0.0,1.0
2020-10-08,84.17,84.75,82.74,83.07,1566041,65.472047915635,65.9232037644062,64.3597153919406,64.6164075127931,2013281.62424139,0.0,1.0
2020-10-09,82.78,84.5,82.0,84.5,970849,64.3908295884076,65.7287400364876,63.7841027573015,65.7287400364876,1248110.65075125,0.0,1.0
2020-10-12,82.7,83.23,81.855,82.78,809657,64.3286011954736,64.7408642986611,63.6713137951088,64.3908295884076,1040884.34468728,0.0,1.0
2020-10-13,79.76,81.805,79.1,81.58,1396568,62.0417077551509,63.632421049525,61.5283235134457,63.4574036943983,1795409.37395863,0.0,1.0
2020-10-14,79.61,80.4,79.13,79.76,1011101,61.9250295183997,62.5395348986225,61.551659160796,62.0417077551509,1299858.09027484,0.0,1.0
2020-10-15,79.5,80.29,78.8,79.0,725117,61.8394654781155,62.4539708583383,61.2949670399434,61.4505380222783,932200.837350393,0.0,1.0
2020-10-16,77.67,79.21,77.24,79.16,1109417,60.4159909897513,61.6138875537299,60.0815133777313,61.5749948081462,1426251.84124874,0.0,1.0
2020-10-19,76.0,77.51,75.785,76.83,1137719,59.1169732872551,60.2915342038834,58.9497344812451,59.7625928639448,1462636.51861624,0.0,1.0
2020-10-20,76.14,77.66,75.96,77.2,769875,59.2258729748895,60.4082124406346,59.0858590907881,60.0503991812644,989741.130955603,0.0,1.0
2020-10-21,76.05,76.32,74.9,75.68,868694,59.1558660328388,59.3658868589909,58.2613328844132,58.8680597155193,1116781.53208553,0.0,1.0
2020-10-22,77.22,77.48,75.81,76.08,622287,60.0659562794979,60.2681985565332,58.9691808540369,59.179201680189,800003.947600544,0.0,1.0
2020-10-23,77.67,78.24,76.82,77.85,525704,60.4159909897513,60.8593682894058,59.7548143148281,60.5560048738527,675838.118535976,0.0,1.0
2020-10-26,75.41,77.03,74.6401,77.0,1013551,58.6580388893672,59.9181638462797,58.0591683928691,59.8948281989295,1303007.77791353,0.0,1.0
2020-10-27,73.74,75.545,73.54,74.97,1204749,57.3590211868709,58.7630493024432,57.203450204536,58.3157827282304,1548809.40123739,0.0,1.0
2020-10-28,71.15,73.02,70.59,73.02,2042697,55.3443769656342,56.7989656504653,54.9087782150965,56.7989656504653,2626064.28183746,0.0,1.0
2020-10-29,71.64,72.23,69.69,70.73,1604301,55.7255258723547,56.1844602702426,54.2087087945896,55.017677902731,2062468.1748767,0.0,1.0
2020-10-30,72.41,72.55,71.01,71.5,1073920,56.324474154344,56.4333738419784,55.2354772779998,55.6166261847202,1380617.3669178,0.0,1.0
2020-11-02,76.05,76.12,72.32,73.26,1229997,59.1558660328388,59.210315876656,56.2544672122932,56.9856508292672,1581267.89654424,0.0,1.0
2020-11-03,77.9,78.33,76.285,76.9,996041,60.5948976194365,60.9293752314565,59.3386619370823,59.8170427077621,1280497.15319779,0.0,1.0
2020-11-04,74.49,77.77,74.41,77.77,1041622,57.9424123706267,60.4937764809188,57.8801839776928,60.4937764809188,1339095.48473225,0.0,1.0
2020-11-05,74.74,75.79,74.14,74.56,1727854,58.1368760985453,58.9536237558035,57.6701631515407,57.9968622144439,2221306.27970276,0.0,1.0
2020-11-06,73.41,75.85,72.53,75.35,1253970,57.1023290660184,59.0002950505039,56.4178167437449,58.6113675946667,1612087.26869219,0.0,1.0
2020-11-09,88.77,96.445,83.28,83.28,4745238,69.0501805093373,75.0202169564384,64.7797570442448,64.7797570442448,6100415.2943965,0.0,1.0
2020-11-10,92.53,93.34,88.63,89.39,3635068,71.9749149772331,72.6049774556893,68.9412808217029,69.5324505545754,4673195.4062939,0.0,1.0
2020-11-11,90.8,91.99,88.26,91.99,1640891,70.6292259800363,71.5548733249289,68.6534745043833,71.5548733249289,2109507.79557054,0.0,1.0
2020-11-12,87.09,90.23,86.33,89.88,1423328,67.7433842577243,70.1858486803819,67.1522145248517,69.9135994612959,1829811.67649394,0.0,1.0
2020-11-13,91.62,91.71,87.95,88.01,1743750,71.2670670076094,71.33707394966,68.4123394817643,68.4590107764647,2241741.96733734,0.0,1.0
2020-11-16,96.6,97.36,94.27,96.05,1664505,75.1407844677479,75.7319542006205,73.3283825235465,74.712964266327,2139865.64206041,0.0,1.0
2020-11-17,98.46,99.37,94.22,95.15,1851183,76.5875946034623,77.295442573086,73.2894897779628,74.01289484582,2379856.41308756,0.0,1.0
2020-11-18,96.12,99.89,96.12,98.71,1606848,74.7674141101442,77.6999271271567,74.7674141101442,76.7820583313809,2065742.56443416,0.0,1.0
2020-11-19,97.42,97.96,94.12,95.2,1445778,75.7786254953209,76.1986671476251,73.2117042867954,74.0517875914037,1858673.09995873,0.0,1.0
2020-11-20,98.38,98.6119,96.43,98.13,1514373,76.5253662105283,76.7057507645457,75.0085491327633,76.3309024826097,1946857.92590827,0.0,1.0
2020-11-23,100.39,101.605,99.16,99.43,2204491,78.0888545829939,79.0339483006783,77.1320930416344,77.3421138677865,2834064.51114979,0.0,1.0
2020-11-24,104.43,105.93,102.31,102.31,1739951,81.2313884261585,82.3981707936701,79.5823360134088,79.5823360134088,2236858.02311717,0.0,1.0
2020-11-25,102.35,103.675,100.92,103.42,1635425,79.6134502098758,80.6441079678443,78.5011176861814,80.4457549653674,2102480.77816927,0.0,1.0
2020-11-27,102.43,103.15,101.055,102.77,427735,79.6756786028097,80.2357341392153,78.6061280992574,79.940149272779,549890.466178659,0.0,1.0
2020-11-30,98.16,102.33,98.05,101.73,2230385,76.35423812996,79.5978931116423,76.2686740896758,79.1311801646376,2867353.49552383,0.0,1.0
2020-12-01,99.83,100.73,99.28,99.98,1182319,77.6532558324562,78.3533252529632,77.2254356310353,77.7699340692074,1519973.68950842,0.0,1.0
2020-12-02,101.05,101.695,99.1,99.95,1240412,78.602238824699,79.103955242729,77.0854217469339,77.7465984218572,1594657.28297568,0.0,1.0
2020-12-03,103.33,103.83,101.05,101.25,882674,80.3757480233167,80.7646754791539,78.602238824699,78.7578098070339,1134754.03542797,0.0,1.0
2020-12-04,105.32,105.98,103.855,104.35,814305,81.9236792975487,82.4370635392539,80.7841218519457,81.1691600332246,1046859.75209327,0.0,1.0
2020-12-07,102.95,105.18,102.73,105.18,817788,80.0801631568804,81.8147796099143,79.909035076312,81.8147796099143,1051337.45088738,0.0,1.0
2020-12-08,101.46,103.07,101.04,102.08,1051886,78.9211593384855,80.1735057462813,78.5944602755823,79.4034293837237,1352290.7475582,0.0,1.0
2020-12-09,100.48,102.2,99.43,101.77,1358609,78.1588615250446,79.4967719731246,77.3421138677865,79.1622943611046,1746609.78494751,0.0,1.0
2020-12-10,101.9,102.14,99.07,99.55,1493379,79.2634154996223,79.4501006784241,77.0620860995837,77.4354564571874,1919868.31681162,0.0,1.0
2020-12-11,99.98,101.95,99.165,100.69,687296,77.7699340692074,79.302308245206,77.1359823161928,78.3222110564962,883578.659316463,0.0,1.0
2020-12-14,98.5,101.49,98.11,100.0,1217515,76.6187087999293,78.9444949858358,76.3153453843763,77.7854911674409,1565221.20221518,0.0,1.0
2020-12-15,101.0,101.04,97.35,98.99,1499348,78.5633460791153,78.5944602755823,75.7241756515037,76.9998577066497,1927541.98436892,0.0,1.0
2020-12-16,100.7,105.45,99.7701,103.88,1327808,78.329989605613,82.0248004360664,77.606662323247,80.8035682247376,1707012.42618853,0.0,1.0
2020-12-17,100.42,102.8,99.75,102.8,1311140,78.1121902303442,79.9634849201292,77.5910274395223,79.9634849201292,1685584.26555107,0.0,1.0
2020-12-18,96.11,101.0406,95.09,100.82,3082632,74.7596355610275,78.5949269885293,73.9662235511196,78.4233321950139,3962990.98165277,0.0,1.0
2020-12-21,94.05,94.84,92.51,94.73,1561948,73.1572544429782,73.771759823201,71.9593578789996,73.6861957829168,2008019.71750458,0.0,1.0
2020-12-22,92.89,94.77,92.33,94.77,1448858,72.2549427454359,73.7173099793837,71.8193439948982,73.7173099793837,1862632.70727595,0.0,1.0
2020-12-23,92.6,94.59,92.15,93.74,1014049,72.0293648210503,73.5772960952823,71.6793301107968,72.9161194203591,1303648.0001356,0.0,1.0
2020-12-24,93.93,94.01,91.47,93.2,367309,73.0639118535772,73.1261402465112,71.1503887708582,72.4960777680549,472207.598727289,0.0,1.0
2020-12-28,95.14,95.48,93.38,93.96,738641,74.0051162967033,74.2695869666726,72.6360916521563,73.0872475009275,949587.113115995,0.0,1.0
2020-12-29,93.29,96.445,93.01,95.58,820514,72.5660847101056,75.0202169564384,72.3482853348368,74.34737245784,1054841.96048047,0.0,1.0
2020-12-30,93.87,94.49,92.81,92.94,707886,73.7795383723177,74.2668433024427,72.9464041369426,73.0485809771301,900646.17217681,0.98,1.0
2020-12-31,94.53,94.7,92.33,93.38,562908,74.2982823301927,74.4318981981302,72.5691358039426,73.3944102823802,716190.086380722,0.0,1.0
2021-01-04,90.82,95.96,90.75,95.3,1240105,71.38231250638,75.4222275722553,71.3272942078175,74.9034836143803,1577790.52184578,0.0,1.0
2021-01-05,90.09,92.82,89.99,91.32,1200456,70.8085502499425,72.9542638938801,70.7299526805675,71.775300353255,1527344.94151132,0.0,1.0
2021-01-06,91.42,92.77,89.758,90.66,1960044,71.8538979226301,72.9149651091926,70.5476063196175,71.25655639538,2493771.77384229,0.0,1.0
2021-01-07,90.25,91.45,89.38,91.45,1179635,70.9343063609425,71.8774771934426,70.2505075073799,71.8774771934426,1500854.30043226,0.0,1.0
2021-01-08,90.04,90.88,89.14,90.05,1123279,70.769251465255,71.429471048005,70.0618733408799,70.7771112221925,1429152.33757497,0.0,1.0
2021-01-11,89.59,90.28,88.78,89.05,1534059,70.4155624030675,70.957885631755,69.7789220911299,69.9911355284424,1951789.364733,0.0,1.0
2021-01-12,91.46,91.68,89.2,90.18,1074160,71.8853369503801,72.0582516030051,70.1090318825049,70.87928806238,1366658.03859017,0.0,1.0
2021-01-13,92.09,92.93,91.35,91.55,1302143,72.3805016374426,73.0407212201927,71.7988796240676,71.9560747628176,1656721.71589328,0.0,1.0
2021-01-14,94.55,95.0,92.0,92.97,1210062,74.3140018440677,74.6676909062553,72.3097638250051,73.0721602479426,1539566.69350237,0.0,1.0
2021-01-15,95.15,95.44,92.67,94.21,1026574,74.7855872603178,75.0135202115053,72.8363675398176,74.0467701081927,1306114.1816002,0.0,1.0
2021-01-19,93.29,95.54,92.86,95.54,1139291,73.3236724699427,75.0921177808803,72.9857029216301,75.0921177808803,1449524.46883466,0.0,1.0
2021-01-20,93.56,94.865,92.52,92.85,947398,73.5358859072552,74.561584187599,72.7184711857551,72.9778431646926,1205378.24201632,0.0,1.0
2021-01-21,91.98,93.81,90.765,93.01,1472699,72.2940443111301,73.7323798306927,71.3390838432238,73.1035992756926,1873720.79278106,0.0,1.0
2021-01-22,91.3,91.6,90.15,91.09,809244,71.75958083938,71.9953735475051,70.8557087915675,71.5945259436925,1029604.35855074,0.0,1.0
2021-01-25,91.28,91.95,89.5,90.7,1106952,71.7438613255051,72.2704650403176,70.34482459063,71.28799542313,1408379.43056292,0.0,1.0
2021-01-26,92.72,93.11,91.23,92.03,943987,72.8756663245051,73.1821968450677,71.7045625408175,72.3333430958176,1201038.41315504,0.0,1.0
2021-01-27,89.72,92.07,88.4492,92.0,1582860,70.517739243255,72.3647821235676,69.5189213316374,72.3097638250051,2013879.07105351,0.0,1.0
2021-01-28,91.92,94.06,89.49,89.94,1576467,72.2468857695051,73.9288737541302,70.3369648336924,70.69065389588,2005745.23173655,0.0,1.0
2021-01-29,91.27,93.58,90.07,90.82,1633735,71.7360015685675,73.5516054211302,70.7928307360675,71.38231250638,2078607.53581972,0.0,1.0
2021-02-01,90.23,91.95,88.88,91.6,1527512,70.9185868470675,72.2704650403176,69.8575196605049,71.9953735475051,1943459.59060377,0.0,1.0
2021-02-02,90.5,90.68,88.89,90.68,1222964,71.13080028438,71.272275909255,69.8653794174424,71.272275909255,1555981.95939747,0.0,1.0
2021-02-03,91.02,91.59,88.89,89.98,1000927,71.53950764513,71.9875137905676,69.8653794174424,70.72209292363,1273483.40153417,0.0,1.0
2021-02-04,92.42,93.2,91.07,91.51,1012952,72.6398736163801,73.2529346575052,71.5788064298175,71.9246357350676,1288782.85684255,0.0,1.0
2021-02-05,92.12,93.4,91.38,93.4,878859,72.4040809082551,73.4101297962552,71.8224588948801,73.4101297962552,1118175.79982248,0.0,1.0
2021-02-08,95.35,95.51,92.02,92.3,1132123,74.9427823990678,75.0685385100678,72.3254833388801,72.5455565331301,1440404.59393649,0.0,1.0
2021-02-09,95.98,96.165,94.74,95.7,749018,75.4379470861303,75.5833525894741,74.4633372258802,75.2178738918803,952978.579307304,0.0,1.0
2021-02-10,94.67,97.78,94.48,96.6,1105757,74.4083189273177,76.8527033348804,74.2589835455052,75.9252520162553,1406859.0273119,0.0,1.0
2021-02-11,94.93,95.1,93.315,94.72,896396,74.6126726076928,74.7462884756303,73.3433218622864,74.4476177120052,1140488.19464519,0.0,1.0
2021-02-12,94.1,95.14,93.33,94.44,593668,73.9603127818802,74.7777275033803,73.3551114976927,74.2275445177552,755326.15667475,0.0,1.0
2021-02-16,92.72,94.92,92.48,94.5,1258444,72.8756663245051,74.6048128507553,72.6870321580051,74.2747030593802,1601123.30445704,0.0,1.0
2021-02-17,92.75,93.28,91.685,93.28,906101,72.8992455953176,73.3158127130052,72.0621814814738,73.3158127130052,1152835.90472983,0.0,1.0
2021-02-18,91.67,92.79,90.97,92.29,795572,72.0503918460676,72.9306846230676,71.5002088604425,72.5376967761926,1012209.41859431,0.0,1.0
2021-02-19,92.24,92.82,91.16,91.81,903854,72.4983979915051,72.9542638938801,71.649544242255,72.1604284431926,1149977.03769632,0.0,1.0
2021-02-22,96.46,96.75,92.29,92.66,1608960,75.8152154191303,76.0431483703179,72.5376967761926,72.8285077828801,2047086.20482055,0.0,1.0
2021-02-23,101.14,101.62,96.21,97.0,2203886,79.4935816658806,79.8708499988806,75.6187214956928,76.2396422937554,2804012.91989679,0.0,1.0
2021-02-24,104.69,105.175,101.13,101.72,1347462,82.2837953786933,82.6649935901621,79.4857219089431,79.9494475682556,1714381.25977023,0.0,1.0
2021-02-25,102.72,106.94,101.8,105.08,1493026,80.7354232620057,84.0522406896309,80.0123256237556,82.5903258992558,1899582.91569611,0.0,1.0
2021-02-26,99.13,102.72,99.1,101.94,1355898,77.913770521443,80.7354232620057,77.8901912506305,80.1223622208806,1725114.41610965,0.0,1.0
2021-03-01,101.29,103.29,100.27,100.79,1193071,79.6114780199431,81.1834294074432,78.809782812318,79.2184901730681,1517948.97665042,0.0,1.0
2021-03-02,101.39,101.7,99.285,100.69,1256697,79.6900755893181,79.9337280543806,78.0355967539742,79.1398926036931,1598900.5894114,0.0,1.0
2021-03-03,104.54,105.875,101.61,101.73,1410972,82.1658990246308,83.2151765757871,79.8629902419431,79.9573073251931,1795185.28527003,0.0,1.0
2021-03-04,100.92,105.75,99.48,104.75,1618716,79.3206670132556,83.1169296140684,78.1888620142555,82.3309539203183,2059498.80240795,0.0,1.0
2021-03-05,102.26,102.88,99.47,101.83,834267,80.3738744428807,80.8611793730057,78.181002257318,80.0359048945681,1061441.2209359,0.0,1.0
2021-03-08,107.8,108.35,102.095,102.89,1224865,84.728179786256,85.1604664178185,80.2441884534119,80.8690391299432,1558400.60925537,0.0,1.0
2021-03-09,105.77,108.645,105.73,107.8,1441794,83.1326491279434,85.3923292474748,83.1012101001934,84.728179786256,1834400.23841055,0.0,1.0
2021-03-10,106.51,107.6,104.79,105.72,830901,83.7142711413184,84.570984647506,82.3623929480683,83.0933503432558,1057158.64575353,0.0,1.0
2021-03-11,107.29,108.65,105.66,106.51,1397791,84.3273321824434,85.3962591259435,83.0461918016308,83.7142711413184,1778415.04656568,0.0,1.0
2021-03-12,108.59,110.36,107.17,108.33,1268373,85.3491005843185,86.7402775622561,84.2330150991934,85.1447469039435,1613756.01063224,0.0,1.0
2021-03-15,107.04,108.53,105.78,107.44,856011,84.1308382590059,85.3019420426935,83.1405088848808,84.4452285365059,1089106.19858458,0.0,1.0
2021-03-16,106.02,107.26,104.8,106.97,726070,83.3291430513809,84.3037529116309,82.3702527050058,84.0758199604434,923781.747671823,0.0,1.0
2021-03-17,106.11,106.55,104.62,105.73,708439,83.3998808638184,83.7457101690684,82.2287770801308,83.1012101001934,901349.756275399,0.0,1.0
2021-03-18,105.69,107.5,105.07,106.33,973242,83.0697710724433,84.4923870781309,82.5824661423183,83.5727955164434,1238259.66596557,0.0,1.0
2021-03-19,104.39,106.32,104.17,105.27,1356895,82.0480026705683,83.5649357595059,81.8750880179433,82.7396612810683,1726382.90317347,0.0,1.0
2021-03-22,102.44,104.85,102.325,104.01,1371930,80.5153500677557,82.4095514896933,80.4249628629744,81.7493319069433,1745511.99344885,0.0,1.0
2021-03-23,102.25,103.44,101.47,102.27,1016882,80.3660146859432,81.3013257615057,79.7529536448181,80.3817341998182,1293783.01146724,0.0,1.0
2021-03-24,102.75,104.6,102.72,102.72,1076849,80.7590025328182,82.2130575662558,80.7354232620057,80.7354232620057,1370079.26398096,0.0,1.0
2021-03-25,104.67,104.95,100.713,102.25,727702,82.2680758648183,82.4881490590683,79.1579700446493,80.3660146859432,925858.147760245,0.0,1.0
2021-03-26,107.07,107.19,104.7,105.2,764395,84.1544175298184,84.2487346130684,82.2916551356308,82.6846429825058,972542.797542391,0.0,1.0
2021-03-29,103.08,106.74,102.94,106.46,1462997,81.0183745117557,83.8950455508809,80.9083379146307,83.6749723566309,1861376.89960835,0.0,1.0
2021-03-30,103.01,103.63,101.85,102.45,1122901,81.7336123930683,82.2255533666019,80.8132067006504,81.2892786105217,1415207.6315155,0.98,1.0
2021-03-31,101.26,102.83,100.53,102.39,1268865,80.3450693226104,81.5907908201069,79.7658484989336,81.2416714195346,1599168.07569226,0.0,1.0
2021-04-01,104.26,104.4034,101.59,101.59,776726,82.7254288719668,82.839210058426,80.6069088730396,80.6069088730396,978918.500203052,0.0,1.0
2021-04-05,104.02,105.13,102.24,104.77,1199835,82.5350001080183,83.4157331412801,81.1226534420668,83.1300899953574,1512168.61375972,0.0,1.0
2021-04-06,104.26,104.56,103.24,103.47,1450923,82.7254288719668,82.9634648269024,81.9161066251856,82.0986008573029,1828618.28633278,0.0,1.0
2021-04-07,104.7,105.42,103.59,104.51,856372,83.074548272539,83.6458345643846,82.1938152392772,82.9237921677465,1079297.45348538,0.0,1.0
2021-04-08,103.87,104.62,103.26,104.29,768167,82.4159821305504,83.0110720178895,81.931975688848,82.7492324674603,968131.474349357,0.0,1.0
2021-04-09,104.74,105.12,103.695,104.29,963380,83.1062863998638,83.4077986094489,82.2771278235046,82.7492324674603,1214161.11308958,0.0,1.0
2021-04-12,105.19,105.43,103.8,105.11,947515,83.4633403322673,83.6537690962158,82.3604404077321,83.3998640776177,1194166.23457937,0.0,1.0
2021-04-13,105.6,105.83,104.18,105.2,1185365,83.788656137346,83.9711503694633,82.6619526173173,83.4712748640984,1493931.87300694,0.0,1.0
2021-04-14,105.71,106.71,105.15,105.8,833327,83.875935987489,84.6693891706078,83.4316022049425,83.9473467739697,1050253.52185804,0.0,1.0
2021-04-15,105.48,106.51,104.87,106.07,817155,83.6934417553717,84.5106985339841,83.2094353136692,84.1615791334118,1029871.72700981,0.0,1.0
2021-04-16,105.44,106.03,104.49,105.99,1193553,83.661703628047,84.1298410060871,82.9079231040841,84.0981028787623,1504251.32243913,0.0,1.0
2021-04-19,106.15,106.47,104.391,105.79,983830,84.2250553880613,84.4789604066593,82.8293712389553,83.9394122421385,1239934.53039395,0.0,1.0
2021-04-20,106.13,106.19,104.8,104.95,1052139,84.2091863243989,84.2567935153861,83.1538935908509,83.2729115683187,1326025.30607336,0.0,1.0
2021-04-21,107.4,107.5,105.51,106.17,1622359,85.2168718669598,85.2962171852717,83.7172453508653,84.2409244517237,2044681.44374068,0.0,1.0
2021-04-22,106.0,107.91,105.31,107.5,1595249,84.1060374105935,85.6215329903504,83.5585547142415,85.2962171852717,2010514.33649758,0.0,1.0
2021-04-23,106.05,106.59,105.6,105.96,798792,84.1457100697494,84.5741747886336,83.788656137346,84.0742992832687,1006728.58461568,0.0,1.0
2021-04-26,107.33,107.9,106.32,106.32,1124020,85.1613301441415,85.6135984585192,84.3599424291915,84.3599424291915,1416617.92266286,0.0,1.0
2021-04-27,108.1,108.78,106.64,107.62,904446,85.772289095143,86.3118372596638,84.6138474477895,85.391431567246,1139885.77932842,0.0,1.0
2021-04-28,107.54,108.38,106.96,108.38,1394801,85.3279553125965,85.9944559864162,84.8677524663875,85.9944559864162,1757886.9549902,0.0,1.0
2021-04-29,109.42,110.22,108.09,108.09,796121,86.8196472968598,87.4544098433549,85.7643545633118,85.7643545633118,1003362.28644355,0.0,1.0
2021-04-30,109.35,109.56,108.33,109.13,1369010,86.7641055740415,86.9307307424965,85.9547833272603,86.5895458737554,1725382.20165539,0.0,1.0
2021-05-03,108.08,110.0,107.71,109.63,909058,85.7564200314806,87.2798501430687,85.4628423537266,86.9862724653148,1145698.34659531,0.0,1.0
2021-05-04,108.42,109.425,107.22,108.33,794827,86.026194113741,86.8236145627754,85.0740502939984,85.9547833272603,1001731.44038038,0.0,1.0
2021-05-05,106.19,108.4,105.36,107.87,1150800,84.2567935153861,86.0103250500786,83.5982273733974,85.5897948630257,1450369.12635044,0.0,1.0
2021-05-06,107.51,107.94,106.05,106.68,771416,85.3041517171029,85.645336585844,84.1457100697494,84.6455855751143,972226.233900549,0.0,1.0
2021-05-07,108.16,108.62,106.73,107.0,905499,85.8198962861301,86.1848847503648,84.6852582342702,84.8994905937123,1141212.88976468,0.0,1.0
2021-05-10,108.21,110.54,108.13,109.12,1065449,85.859568945286,87.7083148619529,85.7960926906365,86.5816113419242,1342800.08281278,0.0,1.0
2021-05-11,107.59,108.31,106.18,107.5,706169,85.3676279717524,85.9389142635979,84.2488589835549,85.2962171852717,889994.539090863,0.0,1.0
2021-05-12,103.81,108.02,103.54,107.61,1399055,82.3683749395633,85.7088128404935,82.1541425801212,85.3834970354148,1763248.32991503,0.0,1.0
2021-05-13,106.01,106.77,103.2,103.55,1243531,84.1139719424247,84.716996361595,81.8843684978608,82.1620771119524,1567239.28576615,0.0,1.0
2021-05-14,108.2,108.34,106.115,106.2,1049277,85.8516344134549,85.9627178590915,84.1972845266522,84.2647280472173,1322418.28796456,0.0,1.0
2021-05-17,110.14,110.48,107.68,108.2,1427628,87.3909335887054,87.6607076709657,85.4390387582331,85.8516344134549,1799259.27625428,0.0,1.0
2021-05-18,112.41,113.15,109.64,110.13,1511869,89.192072314385,89.779227669893,86.994206997146,87.3829990568742,1905429.37146882,0.0,1.0
2021-05-19,109.44,111.94,108.19,111.94,1370827,86.8355163605222,88.8191493183192,85.8436998816237,88.8191493183192,1727672.19183837,0.0,1.0
2021-05-20,110.5,111.26,108.5,109.3,1351402,87.6765767346281,88.2796011537984,86.0896703683905,86.7244329148856,1703190.59618373,0.0,1.0
2021-05-21,112.08,112.84,110.66,110.87,1180501,88.9302327639558,89.5332571831261,87.8035292439271,87.9701544123821,1487801.7066613,0.0,1.0
2021-05-24,114.99,115.29,112.42,112.82,1054100,91.2391815268316,91.4772174817672,89.2000068462162,89.5173881194637,1328496.78144421,0.0,1.0
2021-05-25,114.43,114.81,113.035,113.55,1682267,90.794847744285,91.0963599538702,89.6879805538343,90.0966089431405,2120184.32314753,0.0,1.0
2021-05-26,116.06,116.675,113.76,114.78,1308444,92.0881764327687,92.5761501403867,90.2632341115954,91.0725563583766,1649050.0357651,0.0,1.0
2021-05-27,116.65,117.34,116.09,116.69,1950256,92.5563138108088,93.1037965071608,92.1119800282623,92.5880519381335,2457934.55933238,0.0,1.0
2021-05-28,117.56,117.96,116.55,117.16,676458,93.2783562074469,93.5957374806944,92.4769684924969,92.9609749341994,852549.355641959,0.0,1.0
2021-06-01,120.0,120.21,117.81,118.0,1124756,95.2143819742568,95.3810071427117,93.4767195032266,93.6274756080192,1417545.51362306,0.0,1.0
2021-06-02,121.42,121.47,119.45,121.18,921582,96.3410854942855,96.3807581534414,94.7779827235414,96.150656730337,1161482.5166843,0.0,1.0
2021-06-03,120.12,121.42,119.6204,121.05,890799,95.309596356231,96.3410854942855,94.9131871459449,96.0475078165315,1122686.27683685,0.0,1.0
2021-06-04,120.27,120.78,119.22,120.4,826134,95.4286143336989,95.8332754570895,94.5954884914241,95.5317632475043,1041188.08466145,0.0,1.0
2021-06-07,123.15,123.71,120.19,120.67,850810,97.713759501081,98.1580932836276,95.3651380790494,95.7459956069464,1072287.58810412,0.0,1.0
2021-06-08,122.35,123.72,122.18,122.8,1068468,97.078996954586,98.1660278154587,96.9441099134558,97.4360508869894,1346604.97018891,0.0,1.0
2021-06-09,122.38,123.18,122.21,122.72,567757,97.1028005500795,97.7375630965746,96.9679135089493,97.3725746323399,715551.984766552,0.0,1.0
2021-06-10,122.69,123.25,121.85,122.93,1391110,97.3487710368464,97.7931048193929,96.6822703630266,97.5391998007949,1753235.13673737,0.0,1.0
2021-06-11,123.17,123.25,121.58,122.29,999089,97.7296285647434,97.7931048193929,96.4680380035845,97.0313897635989,1259165.65873856,0.0,1.0
2021-06-14,124.03,124.24,123.26,123.5,1111132,98.4119983022256,98.5786234706805,97.8010393512241,97.9914681151726,1400374.99834899,0.0,1.0
2021-06-15,122.0,124.18,121.45,123.69,1374049,96.8012883404944,98.5310162796934,96.3648890897791,98.1422242199652,1731732.92291684,0.0,1.0
2021-06-16,121.1,123.11,120.8238,122.0,1490216,96.0871804756875,97.6820213737563,95.8680287065101,96.8012883404944,1878139.7966575,0.0,1.0
2021-06-17,119.26,121.76,118.96,121.49,1038165,94.6272266187489,96.6108595765459,94.3891906638132,96.3966272171038,1308413.68096768,0.0,1.0
2021-06-18,117.26,118.99,117.22,118.02,1862953,93.0403202525113,94.4129942593068,93.0085821251865,93.6433446716815,2347905.38324812,0.0,1.0
2021-06-21,119.63,120.11,118.025,118.25,1133144,94.9208042965028,95.3016618243998,93.6473119375971,93.8258389037989,1428117.02581617,0.0,1.0
2021-06-22,117.76,119.37,117.5,119.26,1349584,93.4370468440707,94.7145064688919,93.2307490164598,94.6272266187489,1700899.34568694,0.0,1.0
2021-06-23,118.72,119.63,117.63,118.42,1299565,94.1987618998647,94.9208042965028,93.3338979302652,93.9607259449291,1637859.70949393,0.0,1.0
2021-06-24,119.07,119.62,117.39,119.02,1242622,94.4764705139563,94.9128697646716,93.1434691663167,94.4367978548003,1566093.66051776,0.0,1.0
2021-06-25,119.8,120.24,118.51,119.23,880747,95.055691337633,95.4048107382053,94.0321367314098,94.6034230232553,1110017.60247286,0.0,1.0
2021-06-28,116.73,119.81,115.02,119.6,1437815,92.6197900654583,95.0636258694642,91.2629851223251,94.8970007010093,1812098.09298189,0.0,1.0
2021-06-29,113.83,116.3362,113.785,115.45,912923,91.0963599538702,93.1020324243647,91.0603471611273,92.3928204926145,1140748.38053488,0.98,1.0
2021-06-30,114.59,115.155,113.56,113.56,927804,91.7045760090836,92.1567366290777,90.8802831974128,90.8802831974128,1159343.02285492,0.0,1.0
2021-07-01,114.94,116.29,114.19,114.6,803554,91.984675508195,93.065059290482,91.3844622958134,91.7125788519153,1004085.69416295,0.0,1.0
2021-07-02,116.07,116.3,114.56,115.11,849199,92.8889967481833,93.0730621333137,91.6805674805883,92.1207238363348,1061121.67620034,0.0,1.0
2021-07-06,116.28,116.51,114.18,115.88,1378084,93.0570564476502,93.2411218327806,91.3764594529816,92.73694273438,1721993.08292269,0.0,1.0
2021-07-07,114.38,115.33,113.75,115.07,1533960,91.5365163096167,92.2967863786335,91.0323372112161,92.0887124650078,1916768.86857411,0.0,1.0
2021-07-08,113.45,114.58,112.375,113.3,1009027,90.7922519262635,91.6965731662518,89.9319463218498,90.6722092837871,1260835.70702674,0.0,1.0
2021-07-09,117.17,117.24,114.28,114.83,925751,93.7693094596764,93.8253293594987,91.4564878812992,91.8966442370457,1156777.68445811,0.0,1.0
2021-07-12,118.71,119.0,116.5,116.53,828831,95.0017472557667,95.2338296978876,93.2331189899488,93.2571275184441,1035670.72029854,0.0,1.0
2021-07-13,116.32,118.97,116.04,118.69,460717,93.0890678189772,95.2098211693924,92.8649882196881,94.9857415701032,575691.675677893,0.0,1.0
2021-07-14,116.8,117.32,115.86,116.06,648307,93.4732042749015,93.8893521021528,92.7209370487165,92.8809939053516,810095.87921372,0.0,1.0
2021-07-15,116.61,117.035,115.895,116.58,413541,93.3211502610981,93.6612710814477,92.7489469986276,93.2971417326029,516742.623457592,0.0,1.0
2021-07-16,116.14,117.3,115.81,117.08,545622,92.9450166480056,93.8733464164893,92.6809228345577,93.6972838741906,681785.224914043,0.0,1.0
2021-07-19,110.71,114.23,109.5,114.2,1555823,88.5994729903625,91.4164736671404,87.6311290077201,91.3924651386451,1944087.91064408,0.0,1.0
2021-07-20,116.04,116.3,110.99,111.38,1064011,92.8649882196881,93.0730621333137,88.8235525896517,89.1356634600901,1329541.29222432,0.0,1.0
2021-07-21,117.04,119.23,116.33,116.91,626558,93.6652725028636,95.417895083018,93.097070661809,93.5612355460508,782919.286523808,0.0,1.0
2021-07-22,114.5,116.5,113.71,116.48,912620,91.6325504235978,93.2331189899488,91.0003258398891,93.2171133042853,1140369.76507739,0.0,1.0
2021-07-23,114.9,115.83,113.76,115.48,796774,91.952664136868,92.6969285202212,91.0403400540479,92.4168290211098,995613.704718031,0.0,1.0
2021-07-26,115.38,116.17,114.31,114.7,719800,92.3368005927922,92.9690251765009,91.4804964097944,91.7926072802329,899430.383842896,0.0,1.0
2021-07-27,116.24,116.7499,114.3,115.35,725980,93.0250450763232,93.4331100323144,91.4724935669627,92.312792064297,907152.63970862,0.0,1.0
2021-07-28,118.0,119.36,113.53,117.77,1292310,94.4335454147121,95.5219320398308,90.8562746689175,94.2494800295817,1614813.66955267,0.0,1.0
2021-07-29,118.41,119.9,118.33,118.94,618275,94.7616619708141,95.9540855527456,94.69763922816,95.1858126408971,772569.214462998,0.0,1.0
2021-07-30,117.38,120.245,117.26,118.88,926265,93.9373691591433,96.2301836304412,93.8413350451622,95.1377955839066,1157419.95622428,0.0,1.0
2021-08-02,116.34,120.23,116.23,118.29,514387,93.1050735046407,96.2181793661936,93.0170422334914,94.665627856833,642755.344337032,0.0,1.0
2021-08-03,116.07,117.1,114.1,117.1,599201,92.8889967481833,93.7132895598541,91.3124367103276,93.7132895598541,748735.183980337,0.0,1.0
2021-08-04,114.69,116.7,114.61,115.24,516371,91.7846044374011,93.3931758465839,91.7205816947471,92.2247607931477,645234.463372242,0.0,1.0
2021-08-05,116.87,116.98,115.54,115.86,539057,93.5292241747238,93.6172554458731,92.4648460781003,92.7209370487165,673581.890001666,0.0,1.0
2021-08-06,117.9,118.71,117.34,117.73,564718,94.3535169863946,95.0017472557667,93.9053577878163,94.2174686582547,705646.745627941,0.0,1.0
2021-08-09,117.22,117.83,116.19,117.05,363141,93.8093236738352,94.2974970865723,92.9850308621644,93.6732753456954,453765.002805075,0.0,1.0
2021-08-10,116.27,117.53,116.12,117.43,520616,93.0490536048185,94.0574118016196,92.9290109623421,93.9773833733021,650538.828445058,0.0,1.0
2021-08-11,118.1,118.16,115.981,116.88,820493,94.5135738430297,94.5615909000202,92.8177714469807,93.5372270175555,1025251.92265964,0.0,1.0
2021-08-12,117.64,118.46,116.6902,117.98,510063,94.1454430727689,94.8016761849729,93.3853330606088,94.4175397290486,637352.264342955,0.0,1.0
2021-08-13,117.91,118.24,117.35,117.63,429515,94.3615198292263,94.6256136426742,93.913360630648,94.1374402299372,536703.030447737,0.0,1.0
2021-08-16,117.0,118.95,116.67,117.5,568675,93.6332611315366,95.1938154837289,93.3691673180887,94.0334032731244,710591.238582743,0.0,1.0
2021-08-17,115.96,116.63,113.7,115.94,907853,92.800965477034,93.3371559467616,90.9923229970574,92.7849597913705,1134413.13179067,0.0,1.0
2021-08-18,113.26,115.32,113.07,115.26,635614,90.6401979124601,92.2887835358017,90.4881438986568,92.2407664788112,794235.265345816,0.0,1.0
2021-08-19,112.87,114.13,111.51,112.71,970612,90.3280870420217,91.3364452388228,89.239700416903,90.2000415567136,1212834.01461867,0.0,1.0
2021-08-20,113.12,113.89,111.21,112.26,813688,90.5281581128156,91.1443770108607,88.9996151319503,89.8399136292846,1016748.69431558,0.0,1.0
2021-08-23,113.84,114.255,113.12,113.79,531803,91.1043627967019,91.4364807742198,90.5281581128156,91.0643485825432,664517.611029179,0.0,1.0
2021-08-24,114.32,114.63,112.96,114.02,515173,91.4884992526262,91.7365873804106,90.4001126275075,91.2484139676735,643737.495325779,0.0,1.0
2021-08-25,113.98,115.18,113.06,114.31,488817,91.2164025963465,92.1767437361571,90.480141055825,91.4804964097944,610804.198303602,0.0,1.0
2021-08-26,111.97,114.11,111.81,114.11,626293,89.6078311871637,91.3204395531593,89.4797857018556,91.3204395531593,782588.154192996,0.0,1.0
2021-08-27,113.09,113.67,112.5,112.51,749396,90.5041495843203,90.9683144685621,90.0319818572467,90.0399847000785,936412.242192734,0.0,1.0
2021-08-30,111.97,113.67,110.65,113.06,896018,89.6078311871637,90.9683144685621,88.551455933372,90.480141055825,1119624.63694102,0.0,1.0
2021-08-31,112.99,113.97,111.68,111.96,821713,90.4241211560027,91.2083997535148,89.3757487450428,89.5998283443319,1026776.38093734,0.0,1.0
2021-09-01,115.46,116.38,113.535,113.9,739061,92.4008233354463,93.1370848759678,90.8602760903334,91.1523798536925,923498.081291072,0.0,1.0
2021-09-02,115.02,116.14,113.97,115.75,446215,92.048698250849,92.9450166480056,91.2083997535148,92.6329057775672,557570.61506871,0.0,1.0
2021-09-03,113.88,114.74,112.2,114.45,566543,91.136374168029,91.8246186515599,89.7918965722941,91.592536209439,707927.185264664,0.0,1.0
2021-09-07,113.52,115.38,112.42,114.34,773038,90.8482718260858,92.3368005927922,89.9679591145927,91.5045049382897,965954.244325012,0.0,1.0
2021-09-08,113.69,114.405,112.63,112.91,389358,90.9843201542256,91.5565234166961,90.1360188140595,90.3600984133487,486524.611548072,0.0,1.0
2021-09-09,111.4,113.35,111.37,112.71,535987,89.1516691457536,90.7122234979459,89.1276606172584,90.2000415567136,669745.753188111,0.0,1.0
2021-09-10,108.11,111.59,108.05,111.4,714722,86.5187338541062,89.303723159557,86.4707167971156,89.1516691457536,893085.138650961,0.0,1.0
2021-09-13,110.63,111.1,108.21,108.94,540744,88.5354502477085,88.911583860801,86.5987622824237,87.1829698091419,675689.890915174,0.0,1.0
2021-09-14,110.38,111.43,109.59,111.38,452335,88.3353791769146,89.1756776742489,87.703154593206,89.1356634600901,565217.897576516,0.0,1.0
2021-09-15,111.38,111.68,110.04,110.33,540897,89.1356634600901,89.3757487450428,88.0632825206349,88.2953649627558,675881.07297787,0.0,1.0
2021-09-16,111.17,112.22,110.865,111.11,501144,88.9676037606233,89.8079022579576,88.7235170542547,88.9195867036327,626207.474688196,0.0,1.0
2021-09-17,109.99,111.305,109.88,110.68,1450131,88.0232683064762,89.075642138852,87.9352370353268,88.5754644618673,1812019.84155666,0.0,1.0
2021-09-20,109.51,110.344,107.68,108.6,644781,87.6391318505519,88.3065689427203,86.1746116123407,86.9108731528622,805689.944879975,0.0,1.0
2021-09-21,108.8,111.25,108.72,110.48,505440,87.0709300094973,89.0316265032773,87.0069072668432,88.4154076052322,631575.567115244,0.0,1.0
2021-09-22,111.21,112.07,109.13,109.73,668386,88.9996151319503,89.6878596154812,87.3350238229452,87.8151943928505,835185.713441535,0.0,1.0
2021-09-23,112.45,114.05,112.01,112.04,839060,89.9919676430879,91.2724224961688,89.6398425584907,89.663851086986,1048452.42826788,0.0,1.0
2021-09-24,112.77,113.67,112.17,112.42,974930,90.2480586137041,90.9683144685621,89.7678880437988,89.9679591145927,1218229.59727696,0.0,1.0
2021-09-27,113.25,115.33,113.14,113.97,616495,90.6321950696284,92.2967863786335,90.5441637984791,91.2083997535148,770345.004844715,0.0,1.0
2021-09-28,112.94,114.06,112.39,113.24,596133,90.384106941844,91.2804253390005,89.9439505860974,90.6241922267966,744901.546278711,0.0,1.0
2021-09-29,111.22,113.33,111.14,112.1,551736,89.7918965722941,91.4953752790693,89.727309701895,90.5023521466837,683403.294311686,0.98,1.0
2021-09-30,108.35,111.65,108.31,111.65,786399,87.4748425967278,90.139051000689,87.4425491615282,90.139051000689,974066.704444545,0.0,1.0
2021-10-01,111.82,112.21,108.72,109.02,562225,90.276298100287,90.5911590934824,87.7735568723234,88.0157576363199,696395.408572919,0.0,1.0
2021-10-04,111.98,112.92,111.15,111.49,466521,90.4054718410852,91.1643675682741,89.7353830606949,90.0098772598909,577852.429904125,0.0,1.0
2021-10-05,111.11,112.365,110.45,112.01,590789,89.7030896254954,90.7162961548806,89.1702479447031,90.4296919174848,731775.974094688,0.0,1.0
2021-10-06,112.9,113.04,109.21,110.31,823738,91.1482208506743,91.2612478738727,88.1691514535177,89.0572209215048,1020316.35211355,0.0,1.0
2021-10-07,113.46,114.44,112.84,113.86,648172,91.6003289434678,92.3915181058563,91.0997806978751,91.9232632954631,802852.958807463,0.0,1.0
2021-10-08,113.85,114.68,113.01,113.63,640707,91.9151899366632,92.5852787170535,91.2370277974731,91.7375760430658,793606.497470815,0.0,1.0
2021-10-11,114.68,114.85,113.54,113.54,630165,92.5852787170535,92.7225258166515,91.6649158138668,91.6649158138668,780548.735192055,0.0,1.0
2021-10-12,116.12,116.95,113.48,114.39,823249,93.7478423842365,94.4179311646268,91.6164756610675,92.3511513118569,1019710.65625372,0.0,1.0
2021-10-13,115.78,115.87,113.56,115.6,682852,93.4733481850405,93.5460084142395,91.6810625314666,93.3280277266426,845809.057823531,0.0,1.0
2021-10-14,116.25,116.77,115.36,116.77,727623,93.852796048635,94.2726107062289,93.1342671154455,94.2726107062289,901264.291648456,0.0,1.0
2021-10-15,116.96,117.67,116.52,116.95,624332,94.4260045234267,94.9992129982183,94.0707767362318,94.4179311646268,773323.737338517,0.0,1.0
2021-10-18,115.86,116.63,115.23,116.34,610644,93.5379350554396,94.1595836830305,93.029313451047,93.925456277834,756369.207830675,0.0,1.0
2021-10-19,116.13,116.75,115.29,116.46,636767,93.7559157430364,94.2564639886292,93.0777536038463,94.0223365834325,788726.248620662,0.0,1.0
2021-10-20,119.05,119.28,115.93,116.08,787368,96.1133365126021,96.2990237649994,93.5944485670388,93.715548949037,975266.948387642,0.0,1.0
2021-10-21,116.93,119.19,116.12,119.19,479115,94.401784447027,96.2263635358005,93.7478423842365,96.2263635358005,593451.885238853,0.0,1.0
2021-10-22,117.83,118.36,116.5,117.42,443184,95.1283867390165,95.5562747554102,94.0546300186321,94.7973790282213,548946.245280769,0.0,1.0
2021-10-25,117.26,118.08,116.89,117.94,490076,94.6682052874232,95.3302207090135,94.3694910118275,95.2171936858152,607028.638448631,0.0,1.0
2021-10-26,118.69,119.264,116.61,117.26,741742,95.8226955958064,96.2861063909196,94.1434369654308,94.6682052874232,918752.675789397,0.0,1.0
2021-10-27,115.22,120.11,114.88,120.0,1060118,93.0212400922471,96.9691125453897,92.7467458930511,96.880305598591,1313106.51028593,0.0,1.0
2021-10-28,114.16,116.01,112.34,115.78,872603,92.1654640594596,93.6590354374378,90.6961127578809,93.4733481850405,1080842.58563201,0.0,1.0
2021-10-29,113.64,114.62,113.44,113.86,1179188,91.7456494018657,92.5368385642542,91.584182225868,91.9232632954631,1460591.59419144,0.0,1.0
2021-11-01,114.54,114.86,112.63,114.23,700328,92.4722516938551,92.7305991754513,90.9302401630775,92.2219775710587,867455.562621824,0.0,1.0
2021-11-02,113.85,115.2,113.32,115.2,659247,91.9151899366632,93.0050933746473,91.4873019202694,93.0050933746473,816570.917187018,0.0,1.0
2021-11-03,117.07,117.51,113.37,113.37,573006,94.5148114702254,94.8700392574202,91.5276687142688,91.5276687142688,709749.206251472,0.0,1.0
2021-11-04,114.72,117.31,114.01,117.24,560899,92.617572152253,94.7085720814226,92.0443636774613,94.6520585698234,694752.969492892,0.0,1.0
2021-11-05,116.91,118.19,115.62,116.69,1039056,94.3856377294273,95.4190276558122,93.3441744442424,94.2080238358298,1287018.23584889,0.0,1.0
2021-11-08,118.45,119.23,117.65,117.97,555301,95.6289349846092,96.258656971,94.9830662806186,95.2414137622148,687819.052471787,0.0,1.0
2021-11-09,117.51,118.92,116.9,118.5,368085,94.8700392574202,96.0083828482037,94.3775643706274,95.6693017786086,455925.481728068,0.0,1.0
2021-11-10,117.42,118.554,117.1,117.1,388016,94.7973790282213,95.712897916128,94.539031546625,94.539031546625,480612.852243905,0.0,1.0
2021-11-11,118.21,118.51,116.505,117.36,325787,95.435174373412,95.6773751374085,94.058666698032,94.748938875422,403533.40917381,0.0,1.0
2021-11-12,118.0,119.21,117.68,118.22,396482,95.2656338386145,96.2425102534003,95.0072863570182,95.4432477322119,491099.194062533,0.0,1.0
2021-11-15,120.66,120.7,118.11,118.72,539993,97.4131472793832,97.4454407145828,95.3544407854132,95.846915672206,668857.923182918,0.0,1.0
2021-11-16,117.85,120.7,117.26,120.58,595435,95.1445334566162,97.4454407145828,94.6682052874232,97.3485604089842,737530.704083981,0.0,1.0
2021-11-17,117.24,117.48,114.04,117.37,660859,94.6520585698234,94.8458191810206,92.068583753861,94.7570122342219,818567.607833324,0.0,1.0
2021-11-18,119.28,119.62,117.12,117.71,545344,96.2990237649994,96.5735179641954,94.5551782642248,95.0315064334179,675485.895669509,0.0,1.0
2021-11-19,116.94,119.2,115.42,119.2,840508,94.4098578058269,96.2344368946004,93.1827072682448,96.2344368946004,1041088.3757727,0.0,1.0
2021-11-22,118.13,119.5621,116.415,117.0,677338,95.3705875030129,96.5267732167441,93.9860064688331,94.4582979586262,838979.186716997,0.0,1.0
2021-11-23,117.91,119.66,117.61,118.96,610562,95.1929736094155,96.605811399395,94.950772845419,96.0406762834032,756267.639199784,0.0,1.0
2021-11-24,118.11,118.47,116.92,117.34,368095,95.3544407854132,95.6450817022089,94.3937110882271,94.7327921578222,455937.868146469,0.0,1.0
2021-11-26,111.68,114.75,109.645,114.75,724445,90.1632710770887,92.6417922286526,88.5203425613126,92.6417922286526,897327.887880489,0.0,1.0
2021-11-29,110.34,112.49,109.03,112.49,761371,89.0814409979044,90.8172131398792,88.0238309951198,90.8172131398792,943065.976469513,0.0,1.0
2021-11-30,107.84,108.955,106.45,108.75,1635200,87.0631012979338,87.9632808041207,85.9409044247501,87.7977769487231,2025427.13699753,0.0,1.0
2021-12-01,105.3,111.46,105.18,110.28,797960,85.0124681627636,89.9856571834913,84.915587857165,89.0330008451051,988386.642758408,0.0,1.0
2021-12-02,110.49,111.419,105.875,106.07,990122,89.2025413799026,89.9525564124117,85.4766862937568,85.6341167903545,1226406.53604346,0.0,1.0
2021-12-03,110.22,111.99,108.75,111.06,910580,88.9845606923058,90.413545199885,87.7977769487231,89.662722831496,1127882.48679502,0.0,1.0
2021-12-06,113.43,115.42,111.18,112.82,1007236,91.5761088670681,93.1827072682448,89.7596031370946,91.0836339802753,1247604.65249562,0.0,1.0
2021-12-07,115.18,115.23,113.79,114.23,840734,92.9889466570476,93.029313451047,91.8667497838639,92.2219775710587,1041368.30882857,0.0,1.0
2021-12-08,117.35,118.35,114.94,115.28,753459,94.7408655166221,95.5482013966104,92.7951860458504,93.0696802450464,933265.842230322,0.0,1.0
2021-12-09,114.81,116.4,113.24,116.4,959609,92.6902323814519,93.9738964306333,91.4227150498703,93.9738964306333,1188611.85757526,0.0,1.0
2021-12-10,114.1,115.74,112.51,115.74,690712,92.1170239066603,93.441054749841,90.8333598574789,93.441054749841,855544.782687034,0.0,1.0
2021-12-13,113.8,114.47,110.805,113.51,673531,91.8748231426638,92.4157381822559,89.456852182099,91.6406957374672,834263.677231583,0.0,1.0
2021-12-14,114.28,115.02,113.0,113.0,824430,92.2623443650581,92.8597729162495,91.2289544386732,91.2289544386732,1021173.49226692,0.0,1.0
2021-12-15,115.66,115.73,113.2,115.02,811311,93.3764678794419,93.4329813910411,91.3904216146708,92.8597729162495,1004923.74996612,0.0,1.0
2021-12-16,114.02,116.2,113.04,116.2,925045,92.0524370362612,93.8124292546356,91.2612478738727,93.8124292546356,1145799.44101265,0.0,1.0
2021-12-17,114.2,115.43,113.28,114.26,1985871,92.1977574946591,93.1907806270446,91.4550084850699,92.2461976474584,2459782.90972139,0.0,1.0
2021-12-20,111.32,112.75,108.59,112.46,766265,89.8726301602929,91.0271204686761,87.668603207925,90.7929930634795,949127.88963516,0.0,1.0
2021-12-21,114.8,115.88,112.12,112.5,802218,92.682159022652,93.5540817730394,90.5184988642835,90.825286498679,993660.779713727,0.0,1.0
2021-12-22,114.67,115.06,113.3,114.08,693391,92.5772053582536,92.892066351449,91.4711552026696,92.1008771890605,858863.10417677,0.0,1.0
2021-12-23,114.26,115.22,113.48,114.56,863988,92.2461976474584,93.0212400922471,91.6164756610675,92.4883984114549,1070171.6861792,0.0,1.0
2021-12-27,115.9,115.94,113.43,114.26,545877,93.5702284906391,93.6025219258387,91.5761088670681,92.2461976474584,676146.091770304,0.0,1.0
2021-12-28,115.31,116.28,114.51,115.37,484813,93.0939003214461,93.8770161250347,92.4480316174555,93.1423404742453,600509.666443972,0.0,1.0
2021-12-29,115.58,115.92,114.09,115.67,346579,93.3118810090429,93.5863752082389,92.1089505478604,93.3845412382418,429287.250314009,0.0,1.0
2021-12-30,115.72,116.76,114.8705,115.0,510898,94.2160971946297,95.0628370933717,93.5244572484939,93.6298926493469,627505.472211068,0.98,1.0
2021-12-31,115.18,116.44,115.17,115.58,431662,93.7764437856676,94.8023017399126,93.768302055872,94.1021129774914,530184.630093627,0.0,1.0
2022-01-03,119.94,120.0,116.02,116.6,1101523,97.651907168371,97.7007575471445,94.4603490884976,94.9325694166421,1352934.85248788,0.0,1.0
2022-01-04,123.93,124.85,121.18,121.18,1242558,100.900457356814,101.649496498008,98.6614816630248,98.6614816630248,1526159.7119966,0.0,1.0
2022-01-05,122.26,125.34,121.89,124.28,1042774,99.5407884809491,102.048441257992,99.2395444785121,101.185417899659,1280776.96776935,0.0,1.0
2022-01-06,124.8,124.98,122.18,123.45,1045189,101.60878784903,101.755338985351,99.4756546425843,100.509654326625,1283743.16790204,0.0,1.0
2022-01-07,125.63,128.0,124.85,125.0,1099056,102.284551422065,104.214141383621,101.649496498008,101.771622444942,1349904.78386372,0.0,1.0
2022-01-10,125.11,126.165,124.4,125.83,590316,101.861181472694,102.720133966129,101.283118657207,102.447386017977,725049.854048652,0.0,1.0
2022-01-11,123.47,125.0,122.415,125.0,761349,100.525937786216,101.771622444942,99.6669852927808,101.771622444942,935119.463694172,0.0,1.0
2022-01-12,123.52,124.19,122.6,123.42,518560,100.566646435194,101.112142331499,99.8176072939993,100.485229137238,636916.24878111,0.0,1.0
2022-01-13,125.71,126.415,123.38,123.51,700641,102.34968526043,102.923677211019,100.452662218056,100.558504705399,860555.45638353,0.0,1.0
2022-01-14,125.08,125.87,123.69,125.04,770121,101.836756283307,102.479952937159,100.705055841719,101.804189364125,945893.58690905,0.0,1.0
2022-01-18,123.43,125.54,122.81,125.01,811690,100.493370867034,102.211275853904,99.9885836197068,101.779764174738,996950.304638109,0.0,1.0
2022-01-19,120.04,124.22,119.94,124.14,710916,97.7333244663269,101.136567520886,97.651907168371,101.071433682521,873175.624649937,0.0,1.0
2022-01-20,116.63,121.425,116.431,119.73,730848,94.9569946060289,98.8609540430169,94.7949741830966,97.4809308426635,897656.908726428,0.0,1.0
2022-01-21,114.44,116.915,113.63,116.89,989583,93.1739557807935,95.1890339052034,92.5144756673503,95.1686795807144,1215445.64219677,0.0,1.0
2022-01-24,115.03,115.51,109.53,111.85,1412135,93.6543178387336,94.0451208689222,89.1763664511562,91.0652477637343,1734441.00388096,0.0,1.0
2022-01-25,114.25,115.07,112.06,113.81,1071424,93.0192629146772,93.686884757916,91.2362240894418,92.661026803671,1315966.05008881,0.0,1.0
2022-01-26,114.64,118.7,113.46,115.3,1221634,93.3367903767054,96.6423326737171,92.3760662608252,93.8741445432147,1500460.0136213,0.0,1.0
2022-01-27,110.47,116.72,109.64,116.07,1371162,89.9416890519421,95.0302701741893,89.2659254789077,94.5010577374756,1684116.31732337,0.0,1.0
2022-01-28,113.3,113.33,107.69,110.21,1204914,92.2457985840956,92.2702237734824,87.6782881687666,89.7300040772567,1479923.8371333,0.0,1.0
2022-01-31,112.08,112.74,110.43,111.98,3015255,91.252507549033,91.7898617155423,89.9091221327598,91.1710902510771,3703457.46628835,0.0,1.0
2022-02-01,115.48,116.14,111.22,111.6,1318858,94.0206956795354,94.5580498460447,90.5523187866118,90.8617045188444,1619874.44082644,0.0,1.0
2022-02-02,115.53,117.39,115.02,115.75,892507,94.0614043285134,95.5757660704942,93.6461761089381,94.2405223840165,1096212.99454428,0.0,1.0
2022-02-03,113.66,115.46,113.175,115.32,547126,92.5389008567371,94.0044122199442,92.1440269616507,93.8904280028059,672002.15892204,0.0,1.0
2022-02-04,112.7,114.16,111.22,113.0,686158,91.7572947963599,92.9459873465168,90.5523187866118,92.0015466902278,842766.853268954,0.0,1.0
2022-02-07,113.85,114.61,112.495,112.8,820884,92.6935937228534,93.3123651873186,91.5903893355502,91.8387120943159,1008242.74522607,0.0,1.0
2022-02-08,113.77,115.08,113.05,114.69,1052929,92.6284598844886,93.6950264877116,92.0422553392058,93.3774990256834,1293249.74720928,0.0,1.0
2022-02-09,116.53,116.6,114.65,114.98,1068840,94.8755773080729,94.9325694166421,93.344932106501,93.6136091897557,1312792.27735884,0.0,1.0
2022-02-10,115.58,118.83,114.79,115.9,902811,94.1021129774914,96.7481751610599,93.4589163236394,94.3626483309504,1108868.78177708,0.0,1.0
2022-02-11,117.67,118.85,115.55,115.71,1901865,95.8037345047708,96.7644586206511,94.0776877881046,94.2079554648341,2335947.08710291,0.0,1.0
2022-02-14,116.95,118.74,116.715,118.14,1234274,95.217529959488,96.6748995928995,95.0261993092915,96.1863958051638,1515984.97000936,0.0,1.0
2022-02-15,119.9,120.57,117.43,118.08,1002687,97.6193402491886,98.1648361454935,95.6083329896765,96.1375454263902,1231540.50204718,0.0,1.0
2022-02-16,122.58,122.67,120.03,120.03,1182448,99.8013238344082,99.8745994025685,97.7251827365313,97.7251827365313,1452330.19233787,0.0,1.0
2022-02-17,122.02,123.165,121.22,121.97,874854,99.3453869658548,100.27761502745,98.6940485822072,99.3046783168768,1074530.86993048,0.0,1.0
2022-02-18,121.2,123.4,120.9407,121.79,1098738,98.677765122616,100.468945677647,98.4666500690162,99.1581271805561,1349514.20347358,0.0,1.0
2022-02-22,121.21,121.84,118.93,121.07,1140569,98.6859068524116,99.1988358295341,96.8295924590158,98.5719226352733,1400892.72014043,0.0,1.0
2022-02-23,118.4,122.88,118.36,122.19,1029982,96.3980807798493,100.045575728276,96.3655138606669,99.4837963723799,1265065.31886776,0.0,1.0
2022-02-24,120.01,120.42,114.59,115.84,1458640,97.7088992769401,98.0427101985596,93.2960817277275,94.3137979521769,1791560.31533878,0.0,1.0
2022-02-25,123.46,123.665,120.62,120.98,855526,100.517796056421,100.68470151723,98.2055447944715,98.4986470671129,1050791.44294721,0.0,1.0
2022-02-28,122.31,123.4,120.62,121.01,1073396,99.5814971299271,100.468945677647,98.2055447944715,98.5230722564997,1318388.13980378,0.0,1.0
2022-03-01,120.84,123.05,119.48,122.14,622519,98.3846628499746,100.183985134801,97.2773875977736,99.443087723402,764602.873871813,0.0,1.0
2022-03-02,122.9,123.295,121.58,121.78,663457,100.061859187867,100.383457514793,98.9871508548486,99.1499854507605,814884.572021694,0.0,1.0
2022-03-03,122.51,123.155,120.8,122.48,627811,99.744331725839,100.269473297655,98.3520959307922,99.7199065364522,771102.721119094,0.0,1.0
2022-03-04,123.16,123.225,120.16,120.56,640638,100.273544162553,100.326465406224,97.8310252238741,98.1566944156979,786857.3584284,0.0,1.0
2022-03-07,121.11,123.82,120.61,122.8,617324,98.6044895544556,100.810898329062,98.1974030646759,99.9804418899112,758222.165925929,0.0,1.0
2022-03-08,122.05,124.03,120.44,121.88,921575,99.3698121552416,100.981874654769,98.0589936581507,99.2314027487165,1131915.48127594,0.0,1.0
2022-03-09,124.02,125.2,123.535,124.13,966995,100.973732924974,101.934457040854,100.578859029888,101.063291952725,1187702.15209443,0.0,1.0
2022-03-10,124.97,125.19,121.45,122.65,494862,101.747197255555,101.926315311059,98.8813083675059,99.8583159429773,607809.412033938,0.0,1.0
2022-03-11,123.44,126.42,123.35,125.76,730464,100.501512596829,102.927748075917,100.428237028669,102.390393909407,897185.26448173,0.0,1.0
2022-03-14,122.8,125.68,122.24,124.67,876793,99.9804418899112,102.325260071043,99.5245050213579,101.502945361688,1076912.42771817,0.0,1.0
2022-03-15,122.66,124.24,121.42,123.47,673963,99.8664576727729,101.152850980477,98.8568831781191,100.525937786216,827788.463779048,0.0,1.0
2022-03-16,123.78,125.0,121.41,124.12,759990,100.77833140988,101.771622444942,98.8487414483235,101.05515022293,933450.285234406,0.0,1.0
2022-03-17,124.74,124.75,122.875,123.27,536187,101.559937470257,101.568079200052,100.041504863378,100.363103190304,658566.439149175,0.0,1.0
2022-03-18,124.55,124.69,122.59,124.34,1110352,101.40524460414,101.519228821279,99.8094655642037,101.234268278433,1363778.98539534,0.0,1.0
2022-03-21,125.51,126.36,124.35,125.1,451652,102.186850664518,102.878897697143,101.242410008229,101.853039742898,554737.152102909,0.0,1.0
2022-03-22,125.42,127.15,125.16,126.53,662560,102.113575096357,103.522094350995,101.901890121672,103.017307103668,813782.840543839,0.0,1.0
2022-03-23,123.28,125.8,122.961,125.68,580989,100.3712449201,102.42296082859,100.11152373962,102.325260071043,713594.057511354,0.0,1.0
2022-03-24,126.12,126.21,123.16,123.26,720552,102.683496182049,102.756771750209,100.273544162553,100.354961460509,885010.947415392,0.0,1.0
2022-03-25,129.78,129.89,126.53,126.53,760243,105.663369287237,105.752928314988,103.017307103668,103.017307103668,933761.030010214,0.0,1.0
2022-03-28,129.75,129.9,128.43,129.54,558118,105.63894409785,105.761070044784,104.564235764831,105.467967772143,685502.975426596,0.0,1.0
2022-03-29,132.51,133.11,129.75,130.0,777503,107.886061521434,108.37456530917,105.63894409785,105.84248734274,954960.456217334,0.0,1.0
2022-03-30,130.86,132.42,129.95,131.2,606130,107.340565625129,108.620187223595,106.594119692691,107.619457511975,738939.387342218,0.98,1.0
2022-03-31,128.8,131.905,128.73,130.96,827973,105.650808898951,108.19774804205,105.593389981071,107.422592650672,1009390.49602543,0.0,1.0
2022-04-01,130.24,130.27,127.88,129.84,528917,106.831998066765,106.856606174428,104.896160263958,106.503889964594,644808.215951829,0.0,1.0
2022-04-04,128.32,130.48,127.06,130.46,389215,105.257079176346,107.028862928067,104.223538654508,107.012457522959,474496.054714995,0.0,1.0
2022-04-05,125.8,129.82,125.47,128.04,658961,103.189998132671,106.487484559486,102.91930894838,105.027403504826,803346.208936057,0.0,1.0
2022-04-06,125.08,125.885,123.94,125.54,980960,102.599403548764,103.259721104382,101.664295457577,102.97672786626,1195898.5389392,0.0,1.0
2022-04-07,122.37,124.72,120.525,124.72,917787,100.376471156557,102.30410625681,98.8630725352952,102.30410625681,1118883.67757849,0.0,1.0
2022-04-08,122.7,123.33,121.14,122.63,560202,100.647160340848,101.163930601767,99.3675387423826,100.589741422968,682948.084846294,0.0,1.0
2022-04-11,123.11,124.105,121.96,123.13,608231,100.983471145573,101.799640049723,100.040160351832,100.999876550682,741500.738294661,0.0,1.0
2022-04-12,123.44,124.42,122.4,122.9,574311,101.254160329864,102.058025180182,100.40107926422,100.811214391933,700148.51349363,0.0,1.0
2022-04-13,124.84,124.99,123.08,123.89,519946,102.402538687461,102.525579225775,100.95886303791,101.623281944806,633871.576544695,0.0,1.0
2022-04-14,124.59,126.39,124.52,125.32,323135,102.197471123604,103.673957583372,102.140052205725,102.796268410066,393937.239418652,0.0,1.0
2022-04-18,123.77,125.595,123.05,124.89,562480,101.524849514155,103.021842730308,100.934254930247,102.443552200232,685725.218339709,0.0,1.0
2022-04-19,126.21,126.69,123.88,124.43,481801,103.526308937396,103.92003866,101.615079242252,102.066227882736,587368.610299548,0.0,1.0
2022-04-20,127.69,128.35,126.33,126.33,493286,104.740308915427,105.281687284009,103.624741368047,103.624741368047,601370.093254734,0.0,1.0
2022-04-21,127.13,128.98,126.86,128.93,468209,104.280957572388,105.798457544927,104.059484603423,105.757444032156,570798.461729516,0.0,1.0
2022-04-22,125.69,128.31,125.565,128.31,628992,103.099768404574,105.248876473792,102.997234622645,105.248876473792,766810.689329275,0.0,1.0
2022-04-25,125.82,126.15,122.71,125.21,548352,103.206403537779,103.47709272207,100.655363043402,102.706038681969,668501.626594756,0.0,1.0
2022-04-26,124.14,126.265,124.075,125.03,521063,101.828349508662,103.571423801444,101.77503194206,102.558390035992,635233.322862585,0.0,1.0
2022-04-27,122.24,124.43,122.025,124.43,670166,100.269836023352,102.066227882736,100.093477918435,102.066227882736,817006.340978969,0.0,1.0
2022-04-28,123.53,123.99,121.5184,122.74,701178,101.327984652852,101.705308970348,99.677929007036,100.679971151065,854813.392733969,0.0,1.0
2022-04-29,117.6,122.7702,117.25,122.3,1248437,96.4637820381723,100.704743312779,96.176687448773,100.319052238677,1521982.53166046,0.0,1.0
2022-05-02,117.24,119.12,114.57,117.99,1273669,96.1684847462187,97.7105928264208,93.9783631642296,96.7836874377887,1552743.12529783,0.0,1.0
2022-05-03,121.38,122.91,117.06,121.45,1175737,99.564403603685,100.819417094488,96.0208361002419,99.6218225215648,1433353.20550967,0.0,1.0
2022-05-04,122.93,123.43,119.28,120.89,1057567,100.835822499596,101.24595762731,97.841836067289,99.1624711785259,1289290.9294266,0.0,1.0
2022-05-05,119.67,122.89,118.69,122.63,806483,98.1617414669054,100.803011689379,97.3578766165873,100.589741422968,983191.813508508,0.0,1.0
2022-05-06,119.12,120.225,117.84,119.25,957432,97.7105928264208,98.6169914586672,96.6606468994747,97.8172279596262,1167215.30942509,0.0,1.0
2022-05-09,114.01,118.27,113.59,118.0,1114066,93.5190118211907,97.0133631093081,93.1744983139115,96.7918901403429,1358169.44797121,0.0,1.0
2022-05-10,110.27,115.83,109.25,114.8,946164,90.451201065895,95.0119036860671,89.6145254053599,94.1670253229777,1153478.37342692,0.0,1.0
2022-05-11,109.16,112.921,108.9,110.29,787914,89.5407010823715,92.6257375130311,89.3274308159606,90.4676064710036,960554.152472826,0.0,1.0
2022-05-12,111.1,111.33,108.48,109.08,772243,91.1320253778992,91.3206875366473,88.9829173086814,89.4750794619373,941449.473379166,0.0,1.0
2022-05-13,112.71,113.145,110.65,112.25,1001190,92.452660489136,92.8094780502466,90.7629037629572,92.0753361716398,1220561.1423509,0.0,1.0
2022-05-16,112.43,113.585,111.255,112.94,713833,92.2229848176166,93.1703969626343,91.2591672674903,92.6413226478842,870241.23485829,0.0,1.0
2022-05-17,114.78,114.79,112.84,113.33,1002037,94.1506199178692,94.1588226204234,92.5592956223415,92.9612280475005,1221593.72886053,0.0,1.0
2022-05-18,109.8,114.34,109.445,114.34,797882,90.0656740458445,93.7897010054814,89.7744781051681,93.7897010054814,972706.244949733,0.0,1.0
2022-05-19,105.08,110.25,105.04,108.74,1460025,86.1939984402308,90.4347956607865,86.1611876300137,89.1961875750923,1779931.66318169,0.0,1.0
2022-05-20,105.23,106.1,103.825,106.1,1104768,86.3170389785448,87.030674100766,85.1645592696704,87.030674100766,1346834.15946296,0.0,1.0
2022-05-23,106.07,107.11,104.95,106.91,1054426,87.0060659931032,87.8591470587469,86.0873633070253,87.6950930076616,1285461.70365714,0.0,1.0
2022-05-24,105.58,105.9,102.49,105.51,977643,86.6041335679441,86.8666200496806,84.0694984786758,86.5467146500643,1191854.74973917,0.0,1.0
2022-05-25,107.82,108.55,104.39,104.91,766523,88.4415389400998,89.0403362265612,85.6280119639864,86.0545524968083,934476.161885597,0.0,1.0
2022-05-26,109.66,110.33,107.9,108.67,939548,89.9508362100848,90.5004172812206,88.5071605605339,89.1387686572124,1145412.73901408,0.0,1.0
2022-05-27,112.68,112.72,110.06,110.06,758614,92.4280523814732,92.4608631916903,90.2789443122554,90.2789443122554,924834.217724296,0.0,1.0
2022-05-31,111.18,112.37,110.84,112.21,1157116,91.1976469983333,92.173768602291,90.9187551114882,92.0425253614227,1410652.15073313,0.0,1.0
2022-06-01,108.17,111.62,106.94,111.62,453162,88.7286335294991,91.558565910721,87.7197011153244,91.558565910721,552454.507526063,0.0,1.0
2022-06-02,109.07,109.09,106.63,107.58,700502,89.4668767593831,89.4832821644916,87.4654173361421,88.2446740787974,853989.274102909,0.0,1.0
2022-06-03,106.42,108.555,106.06,108.5,619114,87.2931605825025,89.0444375778384,86.9978632905489,88.9993227137899,754768.316788458,0.0,1.0
2022-06-06,105.29,106.9998,104.82,106.89,641287,86.3662551938704,87.7687532765989,85.9807281738199,87.678687602553,781799.651709249,0.0,1.0
2022-06-07,107.44,107.72,103.93,104.57,679038,88.1298362430377,88.3595119145571,85.2506876464902,85.7756606099632,827822.288456409,0.0,1.0
2022-06-08,103.14,106.76,102.84,106.33,712008,84.6026741447031,87.5720524693476,84.3565930680752,87.2193362595141,868016.358376513,0.0,1.0
2022-06-09,98.57,102.83,98.52,102.83,799419,80.8540390774034,84.3483903655209,80.8130255646321,84.3483903655209,974580.017636029,0.0,1.0
2022-06-10,96.92,97.63,96.56,96.91,1614229,79.5005931559495,80.0829850373024,79.2052958639959,79.4923904533952,1967923.36345344,0.0,1.0
2022-06-13,91.21,95.42,90.86,94.74,1049945,74.8168499974634,78.2701877728095,74.5297554080641,77.7124039991194,1279998.86995038,0.0,1.0
2022-06-14,90.64,92.13,89.94,91.25,1139183,74.3492959518702,75.5714986324559,73.7751067730716,74.8496608076805,1388789.84391247,0.0,1.0
2022-06-15,92.04,93.64,90.77,91.72,1037047,75.4976743094675,76.8101067181501,74.4559310850757,75.235187827731,1264274.78399862,0.0,1.0
2022-06-16,88.55,90.365,88.12,89.81,1317287,72.6349311180285,74.1237216316279,72.2822149081951,73.6684716398661,1605918.2827675,0.0,1.0
2022-06-17,90.33,91.05,89.01,90.25,1711632,74.0950121726879,74.6856067565951,73.0122554355248,74.0293905522538,2086668.37383949,0.0,1.0
2022-06-21,90.0,91.86,89.98,91.41,920760,73.8243229883972,75.3500256634907,73.8079175832886,74.9809040485487,1122508.09280058,0.0,1.0
2022-06-22,89.1,90.46,88.02,88.65,1583807,73.0860797585132,74.2016473058934,72.2001878826524,72.7169581435712,1930835.58683502,0.0,1.0
2022-06-23,90.0,90.38,88.87,89.5,1246323,73.8243229883972,74.1360256854593,72.8974175997651,73.4141878606838,1519405.3322728,0.0,1.0
2022-06-24,92.0,92.9,90.42,90.9,2230680,75.4648634992504,76.2031067291344,74.1688364956763,74.5625662182811,2719445.18924411,0.0,1.0
2022-06-27,91.97,92.73,90.79,92.0,1902855,75.4402553915876,76.0636607857119,74.4723364901842,75.4648634992504,2319790.32204489,0.0,1.0
2022-06-28,91.4,94.785,91.25,93.53,1071981,74.9727013459945,77.7493161606136,74.8496608076805,76.7198769900532,1306863.18674623,0.0,1.0
2022-06-29,90.01,90.595,89.165,90.12,741563,74.6363905412695,75.1214731817166,73.9357156161793,74.7276026616955,894310.203721498,0.98,1.0
2022-06-30,88.98,90.3085,87.61,88.8,1237870,73.7823134136447,74.8839070680618,72.6463079137943,73.6330572165841,1492846.55771759,0.0,1.0
2022-07-01,90.6,91.005,88.9,88.96,936892,75.1256191871905,75.461445630577,73.7159773260622,73.7657293917491,1129873.08615052,0.0,1.0
2022-07-05,91.16,91.31,87.7,89.2,1092392,75.5899718002681,75.7143519644853,72.7209360123246,73.9647376544966,1317402.9880991,0.0,1.0
2022-07-06,90.03,91.71,89.65,90.86,1186817,74.6529745631651,76.0460324023978,74.3378781471482,75.3412114718337,1431277.65685469,0.0,1.0
2022-07-07,90.59,91.29,89.95,90.89,1187940,75.1173271762427,75.6977679425897,74.5866384755826,75.3660875046771,1432631.97248098,0.0,1.0
2022-07-08,89.15,90.65,89.0338,90.65,900243,73.9232775997576,75.1670792419296,73.826924432544,75.1670792419296,1085675.12231442,0.0,1.0
2022-07-11,87.27,88.91,86.765,88.43,1051894,72.3643795415686,73.72426933701,71.945632988704,73.326252811515,1268563.20694725,0.0,1.0
2022-07-12,87.99,88.69,86.6,86.71,1389538,72.9614043298112,73.5418450961581,71.8088148080651,71.9000269284911,1675755.14401172,0.0,1.0
2022-07-13,86.59,87.75,86.2,87.01,815854,71.8005227971173,72.7623960670637,71.4771343701526,72.1487872569255,983903.669609998,0.0,1.0
2022-07-14,85.57,86.01,84.86,84.86,1168966,70.9547376804403,71.3195861621441,70.3660049031456,70.3660049031456,1409749.70650303,0.0,1.0
2022-07-15,87.39,87.93,86.54,87.4,1609910,72.4638836729424,72.9116522641243,71.7590627423782,72.4721756838902,1941519.38550504,0.0,1.0
2022-07-18,87.62,89.05,87.43,88.31,1298695,72.6545999247421,73.8403574902794,72.4970517167336,73.2267486801412,1566200.29589137,0.0,1.0
2022-07-19,89.95,90.09,88.155,88.58,1365319,74.5866384755826,74.702726628852,73.0982225104501,73.4506329757322,1646547.51253074,0.0,1.0
2022-07-20,89.61,90.68,89.2,89.68,1978217,74.304710103357,75.191955274773,73.9647376544966,74.3627541799917,2385690.28966565,0.0,1.0
2022-07-21,88.01,89.01,87.1,89.0,1194786,72.9779883517068,73.8071894464882,72.2234153554558,73.7988974355404,1440888.11208703,0.0,1.0
2022-07-22,88.55,89.73,87.895,88.65,1495583,73.4257569428888,74.4042142347307,72.882630225807,73.5086770523669,1803643.30126019,0.0,1.0
2022-07-25,89.16,90.07,88.7,88.72,1252351,73.9315696107054,74.6861426069564,73.550137107106,73.5667211290016,1510310.35521031,0.0,1.0
2022-07-26,88.33,89.795,87.76,88.94,1450026,73.2433327020369,74.4581123058915,72.7706880780115,73.7491453698535,1748702.4668996,0.0,1.0
2022-07-27,90.0,91.14,89.0,89.95,1972301,74.6280985303217,75.5733877783724,73.7988974355404,74.5866384755826,2378555.71153107,0.0,1.0
2022-07-28,90.08,90.77,89.14,89.44,1654968,74.6944346179042,75.2665833733033,73.9149855888097,74.1637459172442,1995858.43580729,0.0,1.0
2022-07-29,91.16,91.57,89.47,90.19,1745792,75.5899718002681,75.9299442491284,74.1886219500876,74.7856467383302,2105390.37030618,0.0,1.0
2022-08-01,89.51,90.89,88.9,90.61,977530,74.2217899938789,75.3660875046771,73.7159773260622,75.1339111981383,1178881.70451314,0.0,1.0
2022-08-02,88.05,89.73,87.93,89.25,1098844,73.0111563954981,74.4042142347307,72.9116522641243,74.0061977092357,1325183.97155487,0.0,1.0
2022-08-03,88.4,89.53,88.31,88.64,1435539,73.3013767786716,74.2383740157745,73.2267486801412,73.5003850414191,1731231.43352642,0.0,1.0
2022-08-04,86.66,88.595,86.351,88.01,975308,71.858566873752,73.4630709921539,71.6023437354646,72.9779883517068,1176202.0167824,0.0,1.0
2022-08-05,86.59,86.77,85.35,86.21,749473,71.8005227971173,71.9497789941779,70.7723134395884,71.4854263811004,903849.5061293,0.0,1.0
2022-08-08,86.68,88.57,86.45,87.48,1084689,71.8751508956476,73.4423409647844,71.6844346438479,72.5385117714727,1308113.32356721,0.0,1.0
2022-08-09,86.14,87.0,85.81,87.0,773992,71.4273823044657,72.1404952459776,71.1537459431878,72.1404952459776,933418.931633333,0.0,1.0
2022-08-10,87.76,88.38,87.18,87.49,1209015,72.7706880780115,73.2847927567759,72.2897514430383,72.5468037824205,1458048.00260038,0.0,1.0
2022-08-11,89.72,90.505,88.083,88.46,1685184,74.3959222237829,75.0468450831863,73.0385200316259,73.3511288443584,2032298.32980908,0.0,1.0
2022-08-12,90.11,90.81,89.24,90.45,866869,74.7193106507477,75.2997514170946,73.9979056982879,75.0012390229733,1045426.74322998,0.0,1.0
2022-08-15,89.04,89.54,88.2,89.54,855818,73.8320654793316,74.2466660267223,73.1355365597153,74.2466660267223,1032099.45740082,0.0,1.0
2022-08-16,89.83,90.21,88.34,88.81,1104181,74.4871343442089,74.8022307602258,73.2516247129847,73.6413492275319,1331620.28722496,0.0,1.0
2022-08-17,87.79,89.13,87.585,88.73,879074,72.7955641108549,73.9066935778619,72.6255778864247,73.5750131399494,1060145.73006781,0.0,1.0
2022-08-18,87.15,88.75,86.845,87.9,1139570,72.2648754101949,73.591597161845,72.0119690762865,72.8867762312809,1374298.71616425,0.0,1.0
2022-08-19,86.35,87.12,85.69,86.71,906360,71.6015145343698,72.2399993773514,71.0542418118141,71.9000269284911,1093052.10244445,0.0,1.0
2022-08-22,83.53,85.55,83.46,85.43,717429,69.2631674470864,70.9381536585447,69.2051233704517,70.8386495271709,865205.080547047,0.0,1.0
2022-08-23,83.41,84.55,83.24,83.77,1265913,69.1636633157126,70.1089525637633,69.0226991295998,69.4621757098339,1526665.85701241,0.0,1.0
2022-08-24,82.67,83.66,82.6,83.29,726138,68.5500545055744,69.3709635894079,68.4920104289397,69.0641591843388,875707.961036245,0.0,1.0
2022-08-25,84.12,84.525,82.89,83.03,738925,69.7523960930074,70.0882225363938,68.7324787464263,68.8485668996957,891128.828278794,0.0,1.0
2022-08-26,81.51,84.08,81.49,84.01,1226983,67.588181235628,69.7192280492161,67.5715972137324,69.6611839725814,1479717.05262104,0.0,1.0
2022-08-29,80.43,81.24,80.03,81.03,930098,66.6926440532642,67.3642969400371,66.3609636153516,67.190164710133,1121679.65750847,0.0,1.0
2022-08-30,79.81,80.76,79.74,80.38,822837,66.1785393744997,66.966280414542,66.120495297865,66.6511839985251,992325.02848657,0.0,1.0
2022-08-31,79.43,81.08,79.24,80.32,1403441,65.8634429584828,67.2316247648721,65.7058947504744,66.6014319328382,1692521.88502002,0.0,1.0
2022-09-01,79.92,79.95,78.02,79.0,1428453,66.2697514949257,66.2946275277691,64.6942694148411,65.5068864877268,1722685.85870194,0.0,1.0
2022-09-02,80.54,81.86,80.14,81.05,1268730,66.7838561736901,67.8784016188015,66.4521757357776,67.2067487320286,1530063.10288887,0.0,1.0
2022-09-06,81.03,81.31,79.26,81.13,1484356,67.190164710133,67.4223410166718,65.72247877237,67.2730848196111,1790103.76293751,0.0,1.0
2022-09-07,82.87,82.94,80.76,80.8,1631656,68.7158947245307,68.7739388011654,66.966280414542,66.9994484583333,1967744.628256,0.0,1.0
2022-09-08,85.64,85.7,82.075,82.2,2070671,71.012781757075,71.0625338227619,68.0566798541795,68.1603299910272,2497187.97168979,0.0,1.0
2022-09-09,85.8,86.3,85.145,85.74,1549796,71.14545393224,71.5600544796307,70.6023272151582,71.0957018665531,1869023.0991659,0.0,1.0
2022-09-12,87.21,87.61,86.325,86.66,1463785,72.3146274758817,72.6463079137943,71.5807845070002,71.858566873752,1765295.54677684,0.0,1.0
2022-09-13,84.52,85.75,84.26,85.27,1136242,70.0840765309199,71.103993877501,69.8684842462768,70.7059773520059,1370285.21446852,0.0,1.0
2022-09-14,83.72,84.86,83.11,84.22,1385693,69.4207156550948,70.3660049031456,68.9149029872782,69.8353162024855,1671118.15061627,0.0,1.0
2022-09-15,82.77,84.58,82.61,83.57,1129784,68.6329746150525,70.1338285966068,68.5003024398875,69.2963354908776,1362496.99513229,0.0,1.0
2022-09-16,83.43,83.59,81.09,82.45,2082163,69.1802473376082,69.3129195127732,67.2399167758199,68.3676302647225,2511047.09473284,0.0,1.0
2022-09-19,81.98,82.96,81.56,82.23,2135208,67.9779057501753,68.790522823061,67.6296412903671,68.1852060238706,2575018.3079088,0.0,1.0
2022-09-20,79.53,81.04,79.18,80.8,1040797,65.9463630679609,67.1984567210808,65.6561426847875,66.9994484583333,1255180.44603456,0.0,1.0
2022-09-21,77.47,80.68,77.44,80.35,1315744,64.2382088127114,66.8999443269595,64.2133327798679,66.6263079656817,1586761.05022141,0.0,1.0
2022-09-22,77.84,78.35,75.9098,77.39,1560259,64.5450132177805,64.967905776119,62.9444892646335,64.1718727251289,1881641.26870987,0.0,1.0
2022-09-23,77.11,77.38,75.84,76.95,1460935,63.9396964185901,64.163580714181,62.8866110282178,63.8070242434251,1761858.50355784,0.0,1.0
2022-09-26,74.51,76.525,74.07,76.51,1690774,61.7837735721586,63.454613778143,61.4189250904548,63.4421757617213,2039039.75843861,0.0,1.0
2022-09-27,73.66,76.04,73.41,75.38,1461246,61.0789526415944,63.052451247174,60.8716523678991,62.5051785246183,1762233.56336174,0.0,1.0
2022-09-28,76.5,77.3,73.47,74.38,2149198,63.4338837507735,64.0972446265985,60.921404433586,61.675977429837,2591889.96918378,0.0,1.0
2022-09-29,74.68,75.35,73.18,74.63,2236081,62.7373548311571,63.3002100499155,61.4772312070712,62.6953507103543,2661740.03557236,0.98,1.0
2022-09-30,74.97,75.74,74.47,75.54,2507468,62.9809787318137,63.6278421921778,62.5609375237851,63.4598257089664,2984788.10182483,0.0,1.0
2022-10-03,75.74,76.98,74.995,76.65,1675287,63.6278421921778,64.6695443880889,63.0019807922152,64.39231719079,1994193.62669506,0.0,1.0
2022-10-04,76.96,78.3,76.42,76.68,1519821,64.6527427397677,65.7784531772844,64.1990982350968,64.4175196632717,1809133.21234947,0.0,1.0
2022-10-05,74.5,76.01,72.53,75.55,1639783,62.5861399962668,63.8546644445133,60.931177636634,63.4682265331269,1951931.10658825,0.0,1.0
2022-10-06,73.42,74.48,72.37,74.27,1459928,61.678850986925,62.5693383479457,60.7967644500648,62.3929210405736,1737839.01685721,0.0,1.0
2022-10-07,71.31,73.18,71.11,72.34,1344568,59.9062770890441,61.4772312070712,59.7382606058327,60.7715619775831,1600519.15657325,0.0,1.0
2022-10-10,70.19,71.63,70.13,71.12,1073680,58.96538478306,60.1751034621824,58.9149798380965,59.7466614299932,1278065.07966095,0.0,1.0
2022-10-11,71.21,71.83,69.13,69.99,1042699,59.8222688474384,60.3431199453939,58.0748974220393,58.7973682998485,1241186.55511641,0.0,1.0
2022-10-12,71.17,71.53,70.22,70.99,954703,59.7886655507961,60.0910952205767,58.9905872555417,59.6374507159058,1136439.68943032,0.0,1.0
2022-10-13,73.47,73.89,68.8,69.91,1542470,61.7208551077278,62.0736897224719,57.7976702247404,58.7301617065639,1836093.66238043,0.0,1.0
2022-10-14,73.18,74.78,72.95,74.48,1055509,61.4772312070712,62.8213630727628,61.284012251378,62.5693383479457,1256435.05901931,0.0,1.0
2022-10-17,74.8,75.56,74.25,74.87,1469002,62.838164721084,63.4766273572875,62.3761193922525,62.896970490208,1748640.33804494,0.0,1.0
2022-10-18,74.4,76.17,73.73,76.01,1059113,62.5021317546611,63.9890776310825,61.9392765359027,63.8546644445133,1260725.11429378,0.0,1.0
2022-10-19,71.82,73.325,71.15,72.55,1109836,60.3347191212333,61.5990431573995,59.771863902475,60.9479792849551,1321103.714096,0.0,1.0
2022-10-20,72.3,73.37,71.645,72.15,1447765,60.7379586809408,61.6368468661221,60.1877046984233,60.6119463185322,1723360.67548556,0.0,1.0
2022-10-21,72.5,72.64,71.15,72.64,1454953,60.9059751641523,61.0235867024003,59.771863902475,61.0235867024003,1731916.97884652,0.0,1.0
2022-10-24,72.82,73.57,72.09,72.97,1608245,61.1748015372906,61.8048633493335,60.5615413735688,61.3008138996992,1914389.55185839,0.0,1.0
2022-10-25,75.33,75.33,72.93,72.93,3850716,63.2834084015944,63.2834084015944,61.2672106030569,61.2672106030569,4583735.98399121,0.0,1.0
2022-10-26,72.89,74.38,71.65,73.75,2832400,61.2336073064146,62.4853301063399,60.1919051105036,61.9560781842239,3371573.96210386,0.0,1.0
2022-10-27,70.92,74.05,70.515,73.93,1885510,59.5786449467818,62.208102909041,59.2384115682786,62.1072930191142,2244434.55065896,0.0,1.0
2022-10-28,72.8,72.835,70.555,70.71,2161229,61.1579998889694,61.1874027735314,59.2720148649209,59.4022276394097,2572639.25382847,0.0,1.0
2022-10-31,72.7,73.075,71.3701,72.38,2002153,61.0739916473637,61.3890225533852,59.9567660422491,60.8051652742254,2383281.64205201,0.0,1.0
2022-11-01,72.2,73.5,71.86,73.5,1006910,60.6539504393351,61.7460575802095,60.3683224178756,61.7460575802095,1198584.78258085,0.0,1.0
2022-11-02,71.24,73.53,71.16,71.68,1137193,59.8474713199201,61.7712600526913,59.7802647266355,60.2171075829853,1353668.37617807,0.0,1.0
2022-11-03,70.56,71.09,69.22,71.0,1083084,59.2762152770012,59.7214589575115,58.1505048394844,59.6458515400664,1289259.21945039,0.0,1.0
2022-11-04,71.64,72.49,70.635,71.19,1907099,60.183504286343,60.8975743399917,59.3392214582055,59.8054671991172,2270133.21972684,0.0,1.0
2022-11-07,71.99,72.87,71.105,72.22,1512133,60.4775331319631,61.2168056580935,59.7340601937524,60.6707520876562,1799981.72928894,0.0,1.0
2022-11-08,71.53,72.565,70.98,72.51,1166631,60.0910952205767,60.960580521196,59.6290498917452,60.9143759883128,1388710.17616975,0.0,1.0
2022-11-09,70.75,71.49,70.31,70.65,1116980,59.435830936052,60.0574919239344,59.0661946729868,59.3518226944463,1329607.6416434,0.0,1.0
2022-11-10,75.48,75.5,73.44,73.44,2683389,63.4094207640029,63.4262224123241,61.6956526352461,61.6956526352461,3194197.31767968,0.0,1.0
2022-11-11,76.08,76.9,75.27,76.14,1430842,63.9134702136373,64.6023377948043,63.2330034566309,63.9638751586007,1703216.22337403,0.0,1.0
2022-11-14,74.42,76.31,74.42,75.58,1474585,62.5189334029822,64.1066891693305,62.5189334029822,63.4934290056087,1755286.1145703,0.0,1.0
2022-11-15,74.39,75.6,73.6,75.42,1123072,62.4937309305005,63.5102306539298,61.8300658218153,63.3590158190395,1336859.31110292,0.0,1.0
2022-11-16,71.17,74.03,71.1,74.03,1281655,59.7886655507961,62.1913012607199,59.7298597816721,62.1913012607199,1525630.0756956,0.0,1.0
2022-11-17,70.62,70.675,69.45,69.95,1789572,59.3266202219646,59.3728247548477,58.3437237951776,58.7637650032062,2130233.85062496,0.0,1.0
2022-11-18,70.89,71.86,69.71,71.71,1768985,59.5534424743001,60.3683224178756,58.5621452233525,60.242310055467,2105727.92167501,0.0,1.0
2022-11-21,70.64,71.17,69.87,70.48,1454962,59.3434218702857,59.7886655507961,58.6965584099216,59.2090086837166,1731927.69208112,0.0,1.0
2022-11-22,70.52,71.4296,70.06,71.14,1718172,59.2426119803589,60.0067509460046,58.8561740689725,59.7634630783144,2045242.18952687,0.0,1.0
2022-11-23,70.14,70.5625,69.44,70.0,1293468,58.9233806622571,59.2783154830413,58.335322971017,58.8057691240091,1539691.79127756,0.0,1.0
2022-11-25,71.65,72.03,69.86,70.13,933796,60.1919051105036,60.5111364286053,58.6881575857611,58.9149798380965,1111552.84547265,0.0,1.0
2022-11-28,69.59,71.48,69.4,70.92,2402811,58.4613353334256,60.0490910997739,58.3017196743747,59.5786449467818,2860208.65818978,0.0,1.0
2022-11-29,70.69,71.65,69.6,69.94,1563720,59.3854259910886,60.1919051105036,58.4697361575862,58.7553641790456,1861388.79961201,0.0,1.0
2022-11-30,72.08,72.08,69.31,70.32,4584288,60.5531405494082,60.5531405494082,58.2261122569296,59.0745954971474,5456950.30913189,0.0,1.0
2022-12-01,71.65,73.58,71.48,72.55,1917938,60.1919051105036,61.8132641734941,60.0490910997739,60.9479792849551,2283035.52525404,0.0,1.0
2022-12-02,70.71,71.05,70.09,70.77,1626264,59.4022276394097,59.6878556608692,58.8813765414542,59.4526325843732,1935838.63787137,0.0,1.0
2022-12-05,67.85,70.24,67.25,69.78,2874403,56.9995919294859,59.0073889038628,56.4955424798516,58.6209509924765,3421572.62794564,0.0,1.0
2022-12-06,65.34,67.99,65.1375,67.86,2251730,54.8909850651822,57.117203467734,54.7208683759306,57.0079927536465,2680367.96980939,0.0,1.0
2022-12-07,65.0,66.05,64.43,65.0,1397519,54.6053570437227,55.4874435805829,54.1265100665701,54.6053570437227,1663549.87711673,0.0,1.0
2022-12-08,66.27,67.26,65.0,65.0,1793484,55.6722617121155,56.5039433040122,54.6053570437227,54.6053570437227,2134890.53659436,0.0,1.0
2022-12-09,66.61,67.02,65.75,66.07,1545484,55.9578897335749,56.3023235241584,55.2354188557657,55.504245228904,1839681.40560942,0.0,1.0
2022-12-12,67.68,67.86,65.6,66.98,1197381,56.8567779187562,57.0079927536465,55.1094064933571,56.2687202275161,1425313.72769308,0.0,1.0
2022-12-13,68.04,70.3536,67.68,69.75,2334096,57.1592075885368,59.1028222663269,56.8567779187562,58.5957485199948,2778413.11207837,0.0,1.0
2022-12-14,69.54,70.14,67.7,67.7,3208441,58.4193312126227,58.9233806622571,56.8735795670774,56.8735795670774,3819197.90091317,0.0,1.0
2022-12-15,69.12,69.8,68.75,69.31,2273119,58.0664965978787,58.6377526407976,57.7556661039375,58.2261122569296,2705828.56699744,0.0,1.0
2022-12-16,67.28,68.7,66.3,67.99,3320218,56.5207449523333,57.7136619831346,55.6974641845972,57.117203467734,3952252.70347004,0.0,1.0
2022-12-19,66.52,67.38,65.52,67.01,1476913,55.8822823161298,56.604753193939,55.0421999000725,56.2939226999978,1758057.27125148,0.0,1.0
2022-12-20,66.96,67.58,65.91,66.02,1858665,56.251918579195,56.7727696771505,55.3698320423348,55.4622411081011,2212479.35258924,0.0,1.0
2022-12-21,67.51,68.36,67.4,67.77,1782775,56.7139639080265,57.4280339616752,56.6215548422602,56.9323853362014,2122142.97778905,0.0,1.0
2022-12-22,68.25,68.28,66.17,66.85,1369734,57.3356248959089,57.3608273683906,55.5882534705097,56.1595095134287,1630475.74121182,0.0,1.0
2022-12-23,68.4,68.5,67.4,68.03,982840,57.4616372583175,57.5456454999232,56.6215548422602,57.1508067643763,1169932.83184372,0.0,1.0
2022-12-27,68.9,69.1206,68.0,68.4,1077275,57.8816784663461,58.0670006473283,57.1256042918945,57.4616372583175,1282344.42170083,0.0,1.0
2022-12-28,66.34,69.115,66.16,68.89,1107477,55.7310674812395,58.0622961857984,55.5798526463492,57.8732776421855,1318295.65627344,0.0,1.0
2022-12-29,67.54,67.75,65.565,65.68,964911,57.5624471482443,57.7414242566413,55.8792100573681,55.977221331014,1132163.27951039,0.98,1.0
2022-12-30,67.58,67.88,66.58,66.93,1181032,57.5965380260342,57.8522196094585,56.7442660812868,57.0425612619484,1385745.48567352,0.0,1.0
2023-01-03,66.62,69.095,66.355,68.15,1746127,56.7783569590767,58.8877300223267,56.5525048937186,58.0823330345403,2048790.89445725,0.0,1.0
2023-01-04,66.71,67.92,66.21,66.21,1769216,56.8550614341039,57.8863104872484,56.4289254617302,56.4289254617302,2075882.01266465,0.0,1.0
2023-01-05,64.18,66.195,64.18,66.09,1680691,54.6988134138928,56.416141382559,54.6988134138928,56.3266528283605,1972012.58396226,0.0,1.0
2023-01-06,67.05,67.23,64.03,64.49,1458913,57.1448338953181,57.2982428453726,54.5709726221807,54.9630177167645,1711792.82503811,0.0,1.0
2023-01-09,65.72,67.7,65.71,66.98,1285060,56.0113122088039,57.6988106594039,56.0027894893565,57.0851748591858,1507805.11774415,0.0,1.0
2023-01-10,67.39,67.41,65.24,65.41,1076928,57.4346063565322,57.4516517954272,55.6022216753251,55.7471079059322,1263596.68018767,0.0,1.0
2023-01-11,69.76,69.79,68.055,68.07,1044630,59.4544908655837,59.4800590239262,58.0013671997893,58.0141512789605,1225700.32539265,0.0,1.0
2023-01-12,71.22,71.54,70.03,70.37,1236633,60.698807904915,60.9715349272342,59.6846042906655,59.9743767518797,1450984.05223982,0.0,1.0
2023-01-13,71.2,72.0487,70.0,70.27,931603,60.6817624660201,61.4050856655273,59.6590361323231,59.8891495574049,1093081.85696061,0.0,1.0
2023-01-17,71.8,72.11,70.845,71.5,908537,61.1931256328686,61.4573299357403,60.3792059256347,60.9374440494443,1066017.72544466,0.0,1.0
2023-01-18,71.13,72.91,70.22,71.77,1233193,60.6221034298878,62.1391474915383,59.8465359601676,61.1675574745261,1446947.7818672,0.0,1.0
2023-01-19,70.43,71.245,69.99,70.57,796805,60.0255130685645,60.7201147035337,59.6505134128756,60.1448311408292,934918.725074416,0.0,1.0
2023-01-20,71.2,71.25,69.78,70.38,861522,60.6817624660201,60.7243760632575,59.4715363044787,59.9828994713272,1010853.40812816,0.0,1.0
2023-01-23,71.17,72.18,70.915,71.54,943804,60.6561943076777,61.5169889718726,60.4388649617671,60.9715349272342,1107397.7101049,0.0,1.0
2023-01-24,70.85,71.4,70.43,70.79,898157,60.3834672853585,60.8522168549696,60.0255130685645,60.3323309686736,1053838.51426216,0.0,1.0
2023-01-25,71.09,71.32,69.85,70.29,1045226,60.5880125520979,60.7840350993898,59.531195340611,59.9061949962999,1226399.63270139,0.0,1.0
2023-01-26,70.04,71.75,69.83,71.37,1386700,59.693127010113,61.1505120356312,59.514149901716,60.8266486966272,1627062.82724216,0.0,1.0
2023-01-27,73.7,74.0,69.78,69.78,1215421,62.8124423278888,63.068123911313,59.4715363044787,59.4715363044787,1426095.28272121,0.0,1.0
2023-01-30,72.19,73.62,72.13,72.92,1403962,61.5255116913201,62.744260572309,61.4743753746352,62.1476702109857,1647316.92583873,0.0,1.0
2023-01-31,74.54,74.59,71.75,72.23,3884385,63.5283507614767,63.570964358714,61.1505120356312,61.55960256911,4557682.58469535,0.0,1.0
2023-02-01,74.39,75.225,71.79,71.85,2694123,63.4005099697645,64.1121570436287,61.1846029134211,61.2357392301059,3161107.22241158,0.0,1.0
2023-02-02,78.37,79.42,74.785,76.5,2166960,66.7925523098595,67.6874378518443,63.7371573879398,65.1988037731817,2542568.73449245,0.0,1.0
2023-02-03,75.48,77.065,74.71,76.99,1691895,64.3294863895393,65.680337421964,63.6732369920837,65.616417026108,1985158.62269913,0.0,1.0
2023-02-06,73.36,74.51,72.48,74.23,1655623,62.5226698666746,63.5027826031342,61.7726705552969,63.2641464586049,1942599.43695619,0.0,1.0
2023-02-07,73.5,74.08,72.12,72.64,1215877,62.6419879389393,63.1363056668928,61.4658526551878,61.9090340664564,1426630.32321246,0.0,1.0
2023-02-08,73.04,73.665,72.59,73.18,889369,62.2499428443554,62.7826128098226,61.8664204692191,62.3692609166201,1043527.25146141,0.0,1.0
2023-02-09,71.78,73.99,71.32,73.47,797203,61.1760801939736,63.0596011918655,60.7840350993898,62.6164197805968,935385.712169852,0.0,1.0
2023-02-10,72.54,72.69,71.325,71.51,968123,61.8238068719817,61.9516476636938,60.7882964591135,60.9459667688918,1135932.02963739,0.0,1.0
2023-02-13,73.23,73.27,72.12,72.6,987990,62.4118745138575,62.4459653916474,61.4658526551878,61.8749431886665,1159242.66437368,0.0,1.0
2023-02-14,72.34,73.57,72.25,73.0,848175,61.6533524830322,62.7016469750716,61.5766480080049,62.2158519665655,995192.913749276,0.0,1.0
2023-02-15,73.19,73.2,71.56,71.8,619495,62.3777836360676,62.386306355515,60.9885803661292,61.1931256328686,726874.800722855,0.0,1.0
2023-02-16,71.37,72.33,71.2822,72.33,1035443,60.8266486966272,61.6448297635847,60.7518192198783,61.6448297635847,1214920.90216204,0.0,1.0
2023-02-17,70.44,71.28,69.73,71.28,1116095,60.034035788012,60.7499442215999,59.4289227072413,60.7499442215999,1309552.66904943,0.0,1.0
2023-02-21,68.44,70.38,68.17,70.16,860613,58.3294918985171,59.9828994713272,58.0993784734352,59.7953996434827,1009786.84714888,0.0,1.0
2023-02-22,68.16,69.36,67.77,68.78,859715,58.0908557539878,59.1135820876847,57.7584696955362,58.6192643597312,1008733.19284813,0.0,1.0
2023-02-23,68.57,69.135,67.63,68.57,759966,58.4402872513342,58.9218209001166,57.6391516232716,58.4402872513342,891694.258720645,0.0,1.0
2023-02-24,66.72,68.2,66.23,68.13,942752,56.8635841535514,58.1249466317777,56.4459709006251,58.0652875956453,1106163.3623049,0.0,1.0
2023-02-27,66.06,67.64,65.68,67.45,1144492,56.3010846700181,57.6476743427191,55.977221331014,57.4857426732171,1342871.84630853,0.0,1.0
2023-02-28,65.48,66.82,65.43,66.29,1610183,55.8067669420645,56.9488113480261,55.7641533448272,56.49710721731,1889283.12133646,0.0,1.0
2023-03-01,64.81,65.325,64.24,64.99,1214166,55.2357447390837,55.6746647906287,54.7499497305777,55.3891536891383,1424622.74803585,0.0,1.0
2023-03-02,65.13,65.33,63.39,64.49,1155720,55.5084717614029,55.6789261503524,54.0255185775423,54.9630177167645,1356046.04507126,0.0,1.0
2023-03-03,65.66,65.77,64.79,65.53,1187313,55.9601758921191,56.0539258060413,55.2186993001888,55.8493805393019,1393115.19910678,0.0,1.0
2023-03-06,66.15,67.09,65.81,66.27,1027110,56.3777891450454,57.178924773108,56.0880166838312,56.480061778415,1205143.50651813,0.0,1.0
2023-03-07,63.29,66.31,63.235,66.0,1202565,53.9402913830676,56.5141526562049,53.8934164261065,56.2499483533332,1411010.89553795,0.0,1.0
2023-03-08,64.17,64.62,63.11,63.23,794130,54.6902906944454,55.0738130695817,53.786882433013,53.8891550663827,931780.055525937,0.0,1.0
2023-03-09,61.94,63.87,61.84,63.56,1572171,52.7897242576585,54.4346091110211,52.7044970631837,54.1704048081494,1844682.333719,0.0,1.0
2023-03-10,57.44,62.02,57.35,61.75,2771155,48.9545005062949,52.8579060132383,48.8777960312676,52.6277925881565,3251491.51873242,0.0,1.0
2023-03-13,55.84,56.88,55.31,56.52,3550975,47.5908653946989,48.4772282172363,47.1391612639827,48.1704103171272,4166481.15884203,0.0,1.0
2023-03-14,53.43,57.81,52.92,57.53,3524383,45.5368900078575,49.2698411258514,45.1022313160363,49.0312049813221,4135279.85019414,0.0,1.0
2023-03-15,54.93,55.08,51.6,52.02,3635265,46.8152979249787,46.9431387166908,43.9772323489696,44.3351865657636,4265381.51631534,0.0,1.0
2023-03-16,53.51,55.19,52.29,55.19,3755201,45.6050717634373,47.036888630613,44.5652999908454,47.036888630613,4406106.55219052,0.0,1.0
2023-03-17,51.1,53.2,50.18,53.09,4518332,43.5510963765959,45.3408674605656,42.7670061874282,45.2471175466434,5301514.41432086,0.0,1.0
2023-03-20,51.72,53.2,49.98,50.0,2388480,44.0795049823393,45.3408674605656,42.5965517984787,42.6135972373737,2802485.77313865,0.0,1.0
2023-03-21,53.59,54.65,52.5121,52.91,2584563,45.6732535190171,46.5766617804494,44.7545895897738,45.0937085965888,3032556.70438125,0.0,1.0
2023-03-22,49.95,53.18,49.91,53.18,2092101,42.5709836401363,45.3238220216706,42.5368927623464,45.3238220216706,2454734.09384593,0.0,1.0
2023-03-23,47.37,50.57,47.15,49.35,4107966,40.3721220226878,43.0993922458797,40.1846221948434,42.0596204732878,4820017.86556189,0.0,1.0
2023-03-24,49.42,49.81,46.1803,46.66,3704290,42.1192795094201,42.4516655678716,39.3581740900217,39.7670089419171,4346370.92401015,0.0,1.0
2023-03-27,50.34,51.29,49.8,50.77,2403233,42.9033696985878,43.7130280460979,42.4431428484242,43.2698466348292,2819795.9756989,0.0,1.0
2023-03-28,50.9,51.41,49.44,49.72,2341264,43.3806419876464,43.8153006794676,42.1363249483151,42.3749610928444,2747085.61560561,0.0,1.0
2023-03-29,53.15,53.51,51.65,51.9,2905140,45.2982538633282,45.6050717634373,44.019845946207,44.2329139323939,3408700.72974277,0.0,1.0
2023-03-30,53.3,54.21,52.53,53.05,3289479,46.2613211608928,47.0511485953471,45.5930056394315,46.0443356019768,3789974.56839204,0.98,1.0
2023-03-31,54.12,54.15,52.58,53.65,2803686,46.9730337941373,46.9990720612073,45.6364027512147,46.5651009433752,3230267.96576503,0.0,1.0
2023-04-03,53.63,55.3,53.15,54.39,1895752,46.547742098662,47.9972056322209,46.1311298255432,47.2073781977666,2184191.43821205,0.0,1.0
2023-04-04,52.83,54.24,52.26,54.13,1920016,45.8533883101307,47.077186862417,45.3586612358022,46.981713216494,2212147.21568546,0.0,1.0
2023-04-05,52.53,52.88,51.75,52.36,2041342,45.5930056394315,45.8967854219139,44.9160106956136,45.4454554593686,2351933.01595497,0.0,1.0
2023-04-06,53.1,53.33,52.325,52.99,1351943,46.08773271376,46.2873594279628,45.4150774811204,45.992259067837,1557641.6775774,0.0,1.0
2023-04-10,52.79,53.65,51.41,52.75,1885263,45.8186706207042,46.5651009433752,44.6209103354878,45.7839529312776,2172106.5325939,0.0,1.0
2023-04-11,54.01,54.71,52.95,53.24,1954093,46.8775601482143,47.4851197131791,45.9575413784104,46.209244626753,2251409.04510194,0.0,1.0
2023-04-12,51.58,54.84,51.425,54.69,1650131,44.7684605155507,47.5979522038154,44.6339294690228,47.4677608684658,1901199.1031149,0.0,1.0
2023-04-13,51.68,52.13,51.1,51.59,1450658,44.8552547391171,45.2458287451659,44.351848242432,44.7771399379073,1671376.20499613,0.0,1.0
2023-04-14,50.96,52.99,50.69,52.35,1337654,44.230336329439,45.992259067837,43.9959919258097,45.436776037012,1541178.60041298,0.0,1.0
2023-04-17,53.07,53.33,50.92,51.17,1645107,46.0616944466901,46.2873594279628,44.1956186400124,44.4126041989284,1895410.69947056,0.0,1.0
2023-04-18,52.65,53.05,51.65,53.02,1345051,45.6971587077112,46.0443356019768,44.8292164720472,46.0182973349069,1549701.05697293,0.0,1.0
2023-04-19,53.9,54.23,51.8,52.12,1231661,46.7820865022912,47.0685074400604,44.9594078073968,45.2371493228093,1419058.72233272,0.0,1.0
2023-04-20,52.28,53.6531,51.84,52.97,1945949,45.3760200805155,46.5677915643058,44.9941254968234,45.9749002231237,2242025.93218802,0.0,1.0
2023-04-21,52.12,52.61,51.46,52.48,1473611,45.2371493228093,45.6624410182847,44.664307447271,45.5496085276483,1697821.51328607,0.0,1.0
2023-04-24,52.03,52.5,51.17,52.14,1257220,45.1590345215995,45.5669673723616,44.4126041989284,45.2545081675226,1448506.53458309,0.0,1.0
2023-04-25,50.3,51.74,49.725,51.5,2399175,43.6574944539007,44.907331273257,43.1584276683939,44.6990251366976,2764210.45251298,0.0,1.0
2023-04-26,51.18,53.0,50.34,52.02,2743687,44.4212836212851,46.0009384901936,43.6922121433273,45.1503550992429,3161140.09350047,0.0,1.0
2023-04-27,52.82,53.07,50.33,50.85,1997837,45.8447088877741,46.0616944466901,43.6835327209707,44.134862683516,2301808.71250208,0.0,1.0
2023-04-28,53.36,54.47,52.5,52.64,1485759,46.3133976950327,47.2768135766198,45.5669673723616,45.6884792853546,1711817.83642929,0.0,1.0
2023-05-01,52.81,53.91,52.5,53.21,1648394,45.8360294654175,46.7907659246479,45.5669673723616,46.1832063596831,1899197.81785809,0.0,1.0
2023-05-02,51.21,52.6,49.92,52.15,1574408,44.447321888355,45.653761595928,43.3276764043484,45.2631875898792,1813954.817852,0.0,1.0
2023-05-03,50.27,51.92,50.03,51.46,1866787,43.6314561868308,45.0635608756765,43.4231500502715,44.664307447271,2150819.40167572,0.0,1.0
2023-05-04,50.66,50.94,49.16,49.74,1659712,43.9699536587398,44.2129774847257,42.6680403052437,43.1714468019289,1912237.85616357,0.0,1.0
2023-05-05,51.93,52.17,50.79,51.5,1191925,45.0722402980331,45.2805464345925,44.0827861493761,44.6990251366976,1373276.8737635,0.0,1.0
2023-05-08,50.92,52.08,50.8,52.02,1004858,44.1956186400124,45.2024316333827,44.0914655717328,45.1503550992429,1157747.55359292,0.0,1.0
2023-05-09,50.99,51.355,49.56,50.11,1526241,44.2563745965089,44.5731735125263,43.0152171995094,43.4925854291246,1758459.18920207,0.0,1.0
2023-05-10,50.61,51.88,49.9282,51.73,1385257,43.9265565469566,45.0288431862499,43.3347935306809,44.8986518509003,1596024.4162334,0.0,1.0
2023-05-11,49.43,50.32,49.22,49.81,1586920,42.902384708873,43.674853298614,42.7201168393836,43.2322027584254,1828370.52374333,0.0,1.0
2023-05-12,48.42,49.875,47.96,49.63,1688112,42.0257630508524,43.2886190037435,41.6265096224469,43.0759731560058,1944958.92771998,0.0,1.0
2023-05-15,49.11,49.38,48.08,48.95,1349390,42.6246431934605,42.8589875970898,41.7306626907266,42.4857724357543,1554700.23758855,0.0,1.0
2023-05-16,47.06,49.1,47.01,48.91,1509812,40.8453616103493,42.6159637711039,40.8019644985661,42.4510547463277,1739530.51016684,0.0,1.0
2023-05-17,49.16,49.38,47.0,47.43,1503493,42.6680403052437,42.8589875970898,40.7932850762094,41.166500237545,1732250.07174554,0.0,1.0
2023-05-18,49.35,49.41,48.15,48.69,1386871,42.8329493300199,42.8850258641598,41.7914186472231,42.2601074544817,1597883.98699017,0.0,1.0
2023-05-19,49.08,50.69,49.06,49.76,1426096,42.5986049263906,43.9959919258097,42.5812460816773,43.1888056466422,1643077.08670145,0.0,1.0
2023-05-22,50.06,50.325,48.73,49.35,1377831,43.4491883173414,43.6791930097923,42.2948251439082,42.8329493300199,1587468.54731164,0.0,1.0
2023-05-23,50.86,52.2,50.18,50.22,2184378,44.1435421058726,45.3065847016624,43.5533413856211,43.5880590750476,2516732.00155862,0.0,1.0
2023-05-24,48.35,50.61,48.33,50.48,1546767,41.9650070943559,43.9265565469566,41.9476482496426,43.8137240563203,1782108.22845443,0.0,1.0
2023-05-25,47.6,48.13,47.07,48.0,1115267,41.3140504176079,41.7740598025098,40.8540410327059,41.6612273118735,1284955.32787012,0.0,1.0
2023-05-26,47.74,47.88,46.8,47.71,1334569,41.4355623306008,41.5570742435938,40.6196966290766,41.4095240635309,1537624.21640764,0.0,1.0
2023-05-30,48.98,49.07,47.7,48.04,1617453,42.5118107028242,42.589925504034,41.4008446411743,41.6959450013,1863549.1321177,0.0,1.0
2023-05-31,48.67,49.245,48.205,48.74,2720941,42.2427486097684,42.7418153952752,41.8391554701846,42.3035045662649,3134933.28034475,0.0,1.0
2023-06-01,48.05,49.05,47.585,48.67,1492232,41.7046244236567,42.5725666593207,41.3010312840729,42.2427486097684,1719275.70601325,0.0,1.0
2023-06-02,50.64,50.9,48.97,49.48,1653341,43.9525948140265,44.1782597952992,42.5031312804676,42.9457818206562,1904897.50592111,0.0,1.0
2023-06-05,49.69,50.82,49.675,50.56,1083662,43.1280496901457,44.108824416446,43.1150305566107,43.8831594351734,1248541.61425954,0.0,1.0
2023-06-06,52.04,52.6899,49.69,50.03,1672851,45.1677139439562,45.7317896029142,43.1280496901457,43.4231500502715,1927375.96036004,0.0,1.0
2023-06-07,54.48,55.05,52.0413,52.79,2628274,47.2854929989764,47.7802200733049,45.1688422688625,45.8186706207042,3028166.95858706,0.0,1.0
2023-06-08,53.88,54.355,52.4,54.08,1855645,46.764727657578,47.1770002195184,45.4801731487952,46.9383161047108,2137982.14184186,0.0,1.0
2023-06-09,54.11,54.63,53.53,54.11,1705198,46.9643543717807,47.415684334326,46.4609478750956,46.9643543717807,1964644.56957255,0.0,1.0
2023-06-12,54.38,55.43,53.75,54.03,1833935,47.19869877541,48.1100381228572,46.6518951669416,46.8949189929276,2112968.95650771,0.0,1.0
2023-06-13,54.93,56.12,54.05,54.67,1719668,47.6760670050252,48.7089182654654,46.9122778376409,47.4504020237526,1981316.18596063,0.0,1.0
2023-06-14,54.23,56.41,53.81,55.51,1541629,47.0685074400604,48.960621513808,46.7039717010815,48.1794735017103,1776188.47966369,0.0,1.0
2023-06-15,55.23,55.32,53.47,53.77,1509027,47.9364496757244,48.0145644769342,46.4088713409557,46.6692540116549,1738626.07209741,0.0,1.0
2023-06-16,55.04,55.485,54.4,55.35,1989532,47.7715406509482,48.1577749458187,47.2160576201233,48.0406027440041,2292240.10337265,0.0,1.0
2023-06-20,54.11,54.6,53.18,54.55,1491670,46.9643543717807,47.3896460672561,46.1571680926132,47.3462489554729,1718628.19748457,0.0,1.0
2023-06-21,54.18,54.67,52.88,53.82,966108,47.0251103282772,47.4504020237526,45.8967854219139,46.7126511234381,1113101.72532492,0.0,1.0
2023-06-22,52.3,54.33,51.75,54.33,1303247,45.3933789252288,47.1553016636268,44.9160106956136,47.1553016636268,1501536.56136221,0.0,1.0
2023-06-23,51.5,52.38,51.17,51.93,2638774,44.6990251366976,45.4628143040819,44.4126041989284,45.0722402980331,3040264.53785968,0.0,1.0
2023-06-26,56.59,56.72,51.87,51.91,3046384,49.1168511162275,49.2296836068638,45.0201637638933,45.0548814533198,3509892.56522276,0.0,1.0
2023-06-27,57.75,58.135,55.42,56.3,2890477,50.1236641095978,50.4578218703284,48.1013587005006,48.8651478678849,3330264.25173168,0.0,1.0
2023-06-28,56.81,57.85,56.35,57.74,2681400,49.3077984080736,50.2104583331642,48.9085449796681,50.1149846872411,3089376.10110488,0.0,1.0
2023-06-29,57.1,57.22,55.15,56.0,1972763,50.4100850473669,50.5160256814419,48.6885497436477,49.4389625683458,2234568.08680556,0.98,1.0
2023-06-30,57.59,58.485,56.185,57.76,2123004,50.8426759698399,51.6328165323162,49.6022877125448,50.9927585347795,2404747.54775943,0.0,1.0
2023-07-03,58.44,58.905,57.36,57.48,1011319,51.593088794538,52.0036087515788,50.6396230878628,50.7455637219378,1145530.99535023,0.0,1.0
2023-07-05,58.07,59.19,57.0502,58.0,1469672,51.26643850614,52.2552177575069,50.3661196842258,51.2046398029296,1664711.95438666,0.0,1.0
2023-07-06,57.42,57.5,55.44,56.89,1407974,50.6925934049003,50.7632204942837,48.9445729426624,50.2246889377356,1594826.0219053,0.0,1.0
2023-07-07,59.08,60.09,57.22,57.23,2586796,52.1581055096048,53.0497725130697,50.5160256814419,50.5248540676148,2930089.31568377,0.0,1.0
2023-07-10,59.35,59.375,57.95,58.46,1262236,52.3964719362737,52.4185429017059,51.160497872065,51.6107455668839,1429747.15341736,0.0,1.0
2023-07-11,60.95,61.095,59.26,59.99,1185904,53.8090137239407,53.937025323448,52.3170164607174,52.9614886513405,1343285.14495408,0.0,1.0
2023-07-12,61.02,63.275,61.02,62.37,2663109,53.8708124271511,55.8616135091443,53.8708124271511,55.0626445604952,3016529.80265985,0.0,1.0
2023-07-13,62.11,62.3,60.68,61.09,1109112,54.8331065199993,55.0008458572847,53.5706472972719,53.9326111303615,1256302.08995864,0.0,1.0
2023-07-14,61.46,62.24,61.12,61.97,1194333,54.2592614187595,54.9478755402472,53.9590962888803,54.7095091135784,1352832.75630106,0.0,1.0
2023-07-17,60.91,61.6,60.55,61.22,1238190,53.773700179249,54.3828588251804,53.4558782770239,54.0473801506095,1402510.01230344,0.0,1.0
2023-07-18,62.18,62.725,60.93,61.24,1287450,54.8949052232097,55.3760522696338,53.7913569515948,54.0650369229553,1458307.29963904,0.0,1.0
2023-07-19,64.42,64.575,62.79,62.97,1800404,56.8724637259435,57.0093037116238,55.4334367797577,55.5923477308703,2039335.34933343,0.0,1.0
2023-07-20,63.39,64.11,62.5,63.97,2086001,55.9631399501329,56.598783754583,55.1774135807431,56.4751863481622,2362833.88508628,0.0,1.0
2023-07-21,63.39,64.14,62.465,63.78,1443424,55.9631399501329,56.6252689131018,55.1465142291379,56.3074470108767,1634980.58617747,0.0,1.0
2023-07-24,64.46,65.13,63.435,63.49,1664870,56.9077772706352,57.4992791442208,56.002867687911,56.0514238118621,1885814.65218071,0.0,1.0
2023-07-25,63.32,64.615,63.245,64.21,1429814,55.9013412469225,57.0446172563154,55.8351283506256,56.6870676163122,1619564.40508454,0.0,1.0
2023-07-26,65.57,65.59,63.23,63.23,1426851,57.8877281358292,57.905384908175,55.8218857713662,55.8218857713662,1616208.1857915,0.0,1.0
2023-07-27,64.62,66.85,64.54,65.97,1994685,57.0490314494019,59.0177615659628,56.9784043600186,58.240863582746,2259399.35219271,0.0,1.0
2023-07-28,65.95,66.45,65.355,66.17,1109660,58.2232068104001,58.6646261190461,57.6979178331115,58.4174313062043,1256922.81495783,0.0,1.0
2023-07-31,66.63,67.365,66.04,66.05,4553191,58.8235370701586,59.4724234538681,58.3026622859564,58.3114906721293,5157444.30614842,0.0,1.0
2023-08-01,64.71,66.55,64.42,66.5,2398652,57.1284869249582,58.7529099807753,56.8724637259435,58.7087680499107,2716976.75318947,0.0,1.0
2023-08-02,67.04,67.38,63.55,64.13,2415681,59.1855009032483,59.4856660331275,56.1043941288996,56.6164405269289,2736265.66926819,0.0,1.0
2023-08-03,67.1,67.28,65.49,67.25,1460365,59.2384712202858,59.3973821713983,57.8171010464458,59.3708970128796,1654169.82378917,0.0,1.0
2023-08-04,68.53,69.13,66.5,66.67,1784032,60.5009304430132,61.0306336133883,58.7087680499107,58.8588506148503,2020790.62362782,0.0,1.0
2023-08-07,69.75,69.95,68.6066,68.61,1594576,61.5779935561093,61.7545612795677,60.5685558810978,60.5715575323965,1806191.945807,0.0,1.0
2023-08-08,68.62,68.75,67.24,68.15,1222736,60.5803859185695,60.6951549388174,59.3620686267067,60.1654517684423,1385005.11424245,0.0,1.0
2023-08-09,67.07,68.525,66.58,68.46,1558390,59.211986061767,60.4965162499267,58.779395139294,60.4391317398028,1765203.70708337,0.0,1.0
2023-08-10,67.29,68.7,66.95,67.78,1052778,59.4062105575713,60.6510130079528,59.106045427692,59.8388014800443,1192492.01312625,0.0,1.0
2023-08-11,68.12,68.38,66.211,66.61,812057,60.1389666099235,60.3685046504194,58.4536276895133,58.8058802978128,919824.964715508,0.0,1.0
2023-08-14,66.68,67.35,66.32,67.17,1051663,58.8676790010232,59.4591808746088,58.5498570987981,59.3002699234962,1191229.04164068,0.0,1.0
2023-08-15,64.48,65.525,64.24,65.46,1842337,56.9254340429811,57.8480003980511,56.713552774831,57.7906158879271,2086833.27157955,0.0,1.0
2023-08-16,63.86,64.52,63.65,64.1,1178881,56.3780741002601,56.9607475876727,56.1926779906288,56.5899553684101,1335330.12365977,0.0,1.0
2023-08-17,63.06,64.13,63.06,63.97,1419344,55.6718032064266,56.6164405269289,55.6718032064266,56.4751863481622,1607704.93292856,0.0,1.0
2023-08-18,63.3,63.6,61.8701,62.37,851187,55.8836844745766,56.1485360597642,54.6213135357109,55.0626445604952,964147.901244985,0.0,1.0
2023-08-21,62.82,63.2,61.9,63.2,959977,55.4599219382765,55.7954006128474,54.647710410368,55.7954006128474,1087375.40610166,0.0,1.0
2023-08-22,62.53,63.315,62.44,63.25,994915,55.2038987392619,55.896927053836,55.1244432637056,55.839542543712,1126950.02292934,0.0,1.0
2023-08-23,64.6,65.065,62.36,62.84,1320089,57.0313746770561,57.4418946340968,55.0538161743222,55.4775787106224,1495277.81651575,0.0,1.0
2023-08-24,64.76,66.03,64.5,64.5,802337,57.1726288558228,58.2938338997835,56.9430908153269,56.9430908153269,908815.024948921,0.0,1.0
2023-08-25,64.01,65.49,63.535,65.09,929000,56.5104998928539,57.8171010464458,56.0911515496402,57.4639655995291,1052287.45299986,0.0,1.0
2023-08-28,65.38,66.05,64.45,64.45,1345898,57.7199887985437,58.3114906721293,56.8989488844623,56.8989488844623,1524511.92509968,0.0,1.0
2023-08-29,67.12,67.34,65.02,65.56,1577434,59.2561279926316,59.4503524884359,57.4021668963187,57.8788997496563,1786775.03351494,0.0,1.0
2023-08-30,67.3,67.695,66.625,67.0,740748,59.4150389437442,59.7637601975745,58.8191228770721,59.1501873585566,839052.557841485,0.0,1.0
2023-08-31,66.77,67.705,66.53,67.43,2250787,58.9471344765795,59.7725885837474,58.7352532084294,59.5298079639921,2549488.6108452,0.0,1.0
2023-09-01,66.68,67.75,66.51,67.28,1690476,58.8676790010232,59.8123163215255,58.7175964360836,59.3973821713983,1914818.82066458,0.0,1.0
2023-09-05,66.9,67.67,66.36,66.55,1730349,59.0619034968274,59.7416892321422,58.5851706434898,58.7529099807753,1959983.36061448,0.0,1.0
2023-09-06,66.11,67.14,65.1,66.42,1609119,58.3644609891668,59.2737847649775,57.472793985702,58.6381409605273,1822664.94519234,0.0,1.0
2023-09-07,65.94,66.31,65.07,65.7,1728434,58.2143784242272,58.5410287126252,57.4463088271833,58.0024971560772,1957814.22124689,0.0,1.0
2023-09-08,66.58,66.67,65.44,66.32,992522,58.779395139294,58.8588506148503,57.7729591155813,58.5498570987981,1124239.44825224,0.0,1.0
2023-09-11,66.16,66.9,65.71,66.7,833692,58.4086029200314,59.0619034968274,58.0113255422501,58.885335773369,944331.142374983,0.0,1.0
2023-09-12,65.95,66.24,65.25,65.79,648748,58.2232068104001,58.4792300094148,57.6052197782958,58.0819526316334,734843.251408776,0.0,1.0
2023-09-13,63.8,66.0,63.06,65.85,1472460,56.3251037832226,58.2673487412647,55.6718032064266,58.1349229486709,1667869.94945551,0.0,1.0
2023-09-14,66.24,66.53,64.78,64.78,1043288,58.4792300094148,58.7352532084294,57.1902856281686,57.1902856281686,1181742.59662574,0.0,1.0
2023-09-15,66.28,66.7465,65.57,66.25,2257473,58.5145435541064,58.9263877690731,57.8877281358292,58.4880583955877,2557061.90891922,0.0,1.0
2023-09-18,65.34,66.23,64.89,66.13,860655,57.6846752538521,58.4704016232419,57.2873978760707,58.3821177615127,974872.398128734,0.0,1.0
2023-09-19,65.55,66.51,65.26,65.26,865505,57.8700713634834,58.7175964360836,57.6140481644687,57.6140481644687,980366.040913501,0.0,1.0
2023-09-20,65.56,67.25,65.34,66.49,979094,57.8788997496563,59.3708970128796,57.6846752538521,58.6999396637377,1109029.42035247,0.0,1.0
2023-09-21,60.88,64.82,60.82,64.72,2026755,53.7472150207302,57.2255991728603,53.6942447036927,57.1373153111311,2295725.35716333,0.0,1.0
2023-09-22,60.31,61.28,59.57,60.95,1610357,53.2439970088739,54.100350467647,52.5906964320779,53.8090137239407,1824067.23998977,0.0,1.0
2023-09-25,59.64,60.48,58.82,59.89,1152910,52.6524951352883,53.3940795738135,51.9285674691089,52.8732047896113,1305912.51607973,0.0,1.0
2023-09-26,57.72,59.455,57.35,58.78,1509878,50.9574449900879,52.4891699910893,50.6307947016899,51.8932539244173,1710253.68671746,0.0,1.0
2023-09-27,58.87,59.35,57.83,57.94,2291957,51.9727093999735,52.3964719362737,51.05455723799,51.1516694858921,2596122.27547384,0.0,1.0
2023-09-28,59.2,60.08,58.08,58.08,2052054,53.1292279886259,53.9189867830514,52.1240804320844,52.1240804320844,2286530.43530027,0.98,1.0
2023-09-29,59.48,60.425,58.98,60.11,1384664,53.3805148777613,54.2286081285933,52.9317882900195,53.945910378316,1542881.60967724,0.0,1.0
2023-10-02,57.46,59.7899,56.88,59.45,1656959,51.5676594632846,53.6586356168437,51.0471366215041,53.3535912824968,1846290.19681972,0.0,1.0
2023-10-03,54.45,57.22,53.92,57.01,2316012,48.8663254050791,51.3522707011685,48.3906752220728,51.163805534317,2580649.40129287,0.0,1.0
2023-10-04,54.93,55.19,54.11,54.84,2778539,49.2971029293112,49.5304407549369,48.5611913254147,49.2163321435177,3096026.70746909,0.0,1.0
2023-10-05,54.63,55.13,53.69,54.8,2439581,49.0278669766661,49.4765935644079,48.1842609917116,49.1804340164983,2718337.92184819,0.0,1.0
2023-10-06,53.23,53.92,51.29,53.48,3312450,47.7714325309892,48.3906752220728,46.0303733705511,47.99579582486,3690944.65370325,0.0,1.0
2023-10-09,54.2,54.56,52.37,52.37,2037767,48.6419621112082,48.9650452543823,46.9996228000733,46.9996228000733,2270610.94179321,0.0,1.0
2023-10-10,55.0,56.04,54.23,54.3,1835283,49.359924651595,50.2932759540979,48.6688857064727,48.7317074287566,2044990.257025,0.0,1.0
2023-10-11,56.99,57.09,55.47,55.64,1475067,51.1458564708073,51.2356017883556,49.7817276440723,49.9342946839045,1643614.44172866,0.0,1.0
2023-10-12,56.2,56.69,55.23,56.69,1061526,50.4368684621753,50.8766205181622,49.5663388819562,50.8766205181622,1182820.4846766,0.0,1.0
2023-10-13,55.44,57.02,55.03,56.62,1168875,49.7548040488078,51.1727800660718,49.3868482468595,50.8137987958784,1302435.63890697,0.0,1.0
2023-10-16,56.76,57.465,55.36,56.18,1327175,50.9394422404461,51.572146729162,49.6830077947691,50.4189193986656,1478823.67153575,0.0,1.0
2023-10-17,58.16,58.61,56.032,56.06,1250513,52.195876686123,52.5997306150906,50.2860963286941,50.3112250176076,1393401.9447045,0.0,1.0
2023-10-18,56.59,57.51,56.51,57.2,1016931,50.7868752006139,51.6125321220587,50.7150789465752,51.3343216376588,1133129.86992561,0.0,1.0
2023-10-19,54.55,56.78,54.53,56.0,1195028,48.9560707226274,50.9573913039557,48.9381216591178,50.2573778270786,1331576.99214349,0.0,1.0
2023-10-20,53.9,55.32,53.82,54.68,1285617,48.3727261585631,49.6471096677498,48.3009299045244,49.0727396354403,1432517.07734759,0.0,1.0
2023-10-23,52.99,53.93,52.84,53.25,923459,47.5560437688731,48.3996497538276,47.4214257925506,47.7893815944988,1028977.360855,0.0,1.0
2023-10-24,53.82,54.345,53.06,53.44,606125,48.3009299045244,48.7720928216533,47.618865491157,47.9598976978407,675383.425629333,0.0,1.0
2023-10-25,52.16,53.78,51.82,53.38,1287107,46.8111576332218,48.2650317775051,46.5060235535574,47.9060505073117,1434177.33109753,0.0,1.0
2023-10-26,53.61,54.0498,52.43,52.43,1473495,48.1124647376729,48.5071646442506,47.0534699906023,47.0534699906023,1641862.81830925,0.0,1.0
2023-10-27,52.42,54.14,52.14,54.14,1074984,47.0444954588475,48.5881149206792,46.7932085697121,48.5881149206792,1197816.2531107,0.0,1.0
2023-10-30,53.31,54.515,52.38,53.35,1480657,47.8432287850278,48.9246598614855,47.0085973318281,47.8791269120472,1649843.17895162,0.0,1.0
2023-10-31,53.57,54.19,52.625,54.03,1472445,48.0765666106536,48.6329875794534,47.2284733598216,48.489395071376,1640692.84083445,0.0,1.0
2023-11-01,53.5,54.11,52.54,53.54,1687213,48.0137448883697,48.5611913254147,47.1521898399055,48.0496430153891,1880001.14779351,0.0,1.0
2023-11-02,55.84,56.65,54.29,54.88,1971765,50.1137853190012,50.8407223911429,48.7227328970017,49.252230270537,2197067.27199179,0.0,1.0
2023-11-03,58.91,59.91,57.44,57.44,2229299,52.8689665677357,53.7664197432192,51.5497103997749,51.5497103997749,2484028.20436716,0.0,1.0
2023-11-06,57.38,58.87,57.32,58.36,1627104,51.4958632092459,52.8330684407164,51.4420160187169,52.3753673212197,1813023.83728635,0.0,1.0
2023-11-07,55.5,57.22,55.4,57.07,1077937,49.8086512393368,51.3522707011685,49.7189059217884,51.217652724846,1201106.67547553,0.0,1.0
2023-11-08,54.96,55.91,54.44,55.84,995259,49.3240265245757,50.1766070412851,48.8573508733242,50.1137853190012,1108981.53484582,0.0,1.0
2023-11-09,52.19,55.5499,52.105,55.37,1519311,46.8380812284863,49.8534341527934,46.7617977085702,49.6919823265239,1692913.94972378,0.0,1.0
2023-11-10,52.44,52.71,51.69,52.71,2002507,47.0624445223572,47.3047568797377,46.3893546407445,47.3047568797377,2231321.98392529,0.0,1.0
2023-11-13,51.21,52.31,50.64,51.72,1211720,45.9585771165124,46.9457756095443,45.4470288064868,46.416278236009,1350176.29119996,0.0,1.0
2023-11-14,56.69,57.92,54.67,54.8,3142040,50.8766205181622,51.980487924007,49.0637651036855,49.1804340164983,3501062.88086515,0.0,1.0
2023-11-15,57.02,59.045,56.5,56.5,2230209,51.1727800660718,52.990122746426,50.7061044148204,50.7061044148204,2485042.18484532,0.0,1.0
2023-11-16,55.23,57.015,54.91,56.85,1177864,49.5663388819562,51.1682928001944,49.2791538658015,51.0202130262396,1312451.76035549,0.0,1.0
2023-11-17,55.08,56.265,54.85,56.15,1931453,49.4317209056337,50.4952029185817,49.2253066752725,50.3919958034011,2152149.05107371,0.0,1.0
2023-11-20,55.09,55.43,54.365,55.43,1978175,49.4406954373886,49.745829517053,48.790041885163,49.745829517053,2204209.70590935,0.0,1.0
2023-11-21,53.62,54.9,53.26,54.39,1420447,48.1214392694277,49.2701793340467,47.7983561262537,48.8124782145501,1582753.32775403,0.0,1.0
2023-11-22,53.98,54.43,53.69,54.43,1279007,48.4445224126018,48.8483763415694,48.1842609917116,48.8483763415694,1425151.79057768,0.0,1.0
2023-11-24,53.71,54.2,53.35,53.89,520560,48.2022100552213,48.6419621112082,47.8791269120472,48.3637516268083,580041.404076065,0.0,1.0
2023-11-27,53.46,53.8254,52.61,53.31,1235586,47.9778467613504,48.3057761516721,47.2150115621894,47.8432287850278,1376769.32206994,0.0,1.0
2023-11-28,55.26,55.36,52.69,53.3,2258735,49.5932624772208,49.6830077947691,47.286807816228,47.834254253273,2516827.68717487,0.0,1.0
2023-11-29,57.0,59.1213,55.55,55.82,2579672,51.1548310025621,53.0585984237154,49.853523898111,50.0958362554915,2874436.31653549,0.0,1.0
2023-11-30,56.93,57.53,56.28,57.07,2216068,51.0920092802783,51.6304811855684,50.508664716214,51.217652724846,2469285.37392047,0.0,1.0
2023-12-01,63.28,63.5,56.465,57.02,3318826,56.7908369445988,56.9882766432052,50.6746935536784,51.1727800660718,3698049.20263592,0.0,1.0
2023-12-04,63.72,64.56,62.57,63.07,1684044,57.1857163418116,57.9395770092177,56.1536451900055,56.6023717777473,1876470.04434815,0.0,1.0
2023-12-05,61.98,63.2389,61.12,63.04,1401748,55.6241478164702,56.7539516190864,54.8523380855543,56.5754481824827,1561917.7003243,0.0,1.0
2023-12-06,63.27,64.65,62.81,63.0,1276147,56.781862412844,58.0203477950113,56.3690339521215,56.5395500554634,1421964.99478919,0.0,1.0
2023-12-07,64.61,65.0,63.24,63.29,1130798,57.9844496679919,58.3344564064305,56.7549388175795,56.7998114763536,1260007.79861381,0.0,1.0
2023-12-08,64.08,64.47,63.05,64.14,3591376,57.5087994849856,57.8588062234242,56.5844227142376,57.5626466755146,4001741.92716514,0.0,1.0
2023-12-11,64.08,64.93,63.34,64.0,2493360,57.5087994849856,58.2716346841466,56.8446841351278,57.4370032309469,2778261.93957872,0.0,1.0
2023-12-12,62.75,63.96,62.495,63.96,1266089,56.3151867615925,57.4011051039276,56.0863362018442,57.4011051039276,1410757.7248449,0.0,1.0
2023-12-13,68.09,68.2797,61.87,62.35,2432348,61.1075867186747,61.2778335860639,55.525427967167,55.9562054913991,2710278.44844323,0.0,1.0
2023-12-14,72.98,73.97,71.12,71.12,3093162,65.4961327467892,66.3846113905179,63.8268698403898,63.8268698403898,3446599.87228126,0.0,1.0
2023-12-15,71.42,72.91,69.73,72.67,2625247,64.0961057930349,65.4333110245053,62.5794099264677,65.2179222623893,2925218.91026295,0.0,1.0
2023-12-18,70.3,71.96,70.13,71.96,1130367,63.0909582364933,64.580730507796,62.9383911966611,64.580730507796,1259527.55071702,0.0,1.0
2023-12-19,71.4,71.74,70.59,71.0,1395660,64.0781567295252,64.3832908091896,63.3512196573835,63.7191754593318,1555134.059499,0.0,1.0
2023-12-20,70.73,73.37,70.61,71.4,1250680,63.4768631019512,65.8461394852278,63.3691687208932,64.0781567295252,1393588.0268362,0.0,1.0
2023-12-21,71.25,71.96,70.15,71.96,895921,63.9435387532027,64.580730507796,62.9563402601708,64.580730507796,998292.751616015,0.0,1.0
2023-12-22,70.87,72.82,70.16,71.87,807150,63.6025065465189,65.3525402387118,62.9653147919256,64.4999597220025,899378.398839705,0.0,1.0
2023-12-26,72.06,72.51,70.75,71.13,584376,64.6704758253443,65.0743297543119,63.4948121654609,63.8358443721446,651149.292201389,0.0,1.0
2023-12-27,71.73,72.14,71.085,72.1,838871,64.3743162774348,64.742272079383,63.7954589792479,64.7063739523637,934723.975485426,0.0,1.0
2023-12-28,71.95,71.96,69.96,70.51,844533,65.451260088015,65.4603568580064,63.6410028597294,64.1413252092556,928387.76928493,0.98,1.0
2023-12-29,70.17,71.73,70.13,71.64,915420,63.8320350295485,65.2511311482045,63.7956479495829,65.1692602182821,1006313.23081373,0.0,1.0
2024-01-02,72.1,72.37,69.8,70.55,1525012,65.5877116378858,65.8333244276532,63.4954545398672,64.1777122892211,1676432.40561677,0.0,1.0
2024-01-03,69.36,71.7,68.1,70.4,1398501,63.0951966602463,65.2238408382304,61.9490036413318,64.0412607393503,1537359.96548713,0.0,1.0
2024-01-04,69.24,70.03,68.43,69.11,1275834,62.9860354203497,63.7046802496691,62.2491970510475,62.8677774104617,1402513.20106836,0.0,1.0
2024-01-05,70.36,71.221,67.79,68.28,2222722,64.0048736593848,64.7881055556431,61.6670037715989,62.1127455011767,2443418.93013125,0.0,1.0
2024-01-08,71.09,71.77,69.72,70.0,975268,64.6689378687559,65.2875182281701,63.4226803799362,63.6773899396949,1072103.61581486,0.0,1.0
2024-01-09,71.32,71.615,69.57,70.13,1296062,64.8781635785578,65.1465182933036,63.2862288300654,63.7956479495829,1424749.66524098,0.0,1.0
2024-01-10,72.07,72.72,70.99,71.23,1183339,65.5604213279116,66.1517113773517,64.5779701688421,64.7962926486353,1300834.25338958,0.0,1.0
2024-01-11,69.93,71.78,69.9,71.21,1432406,63.6137125497553,65.2966149981615,63.5864222397811,64.7780991086525,1574631.43660502,0.0,1.0
2024-01-12,69.96,71.345,68.81,70.97,1854046,63.6410028597294,64.9009055035362,62.5948743107201,64.5597766288593,2038136.61525559,0.0,1.0
2024-01-16,69.48,69.95,67.74,68.95,1696341,63.2043579001429,63.631906089738,61.6215199216419,62.7222290905995,1864772.88268968,0.0,1.0
2024-01-17,66.92,68.5,65.785,67.58,1547734,60.8755847823484,62.3128744409872,59.8431013883262,61.4759716017798,1701410.50226153,0.0,1.0
2024-01-18,66.5,67.49,65.71,66.93,991977,60.4935204427102,61.3941006718573,59.7748756133908,60.8846815523398,1090471.67394519,0.0,1.0
2024-01-19,68.33,68.4,65.95,66.75,1192539,62.1582293511336,62.2219067410733,59.993198093184,60.7209396924948,1310947.7332387,0.0,1.0
2024-01-22,69.7,69.72,68.5356,68.88,1468136,63.4044868399534,63.4226803799362,62.3452589421565,62.6585517006598,1613909.11432342,0.0,1.0
2024-01-23,70.49,71.1,69.3,70.47,2077099,64.1231316692728,64.6780346387473,63.040616040298,64.10493812929,2283336.83490634,0.0,1.0
2024-01-24,70.46,72.07,70.05,72.07,1750345,64.0958413592986,65.5604213279116,63.7228737896519,65.5604213279116,1924139.00940405,0.0,1.0
2024-01-25,71.5,72.44,70.57,72.04,1132877,65.0419054384027,65.8970018175929,64.1959058292039,65.5331310179375,1245361.81641712,0.0,1.0
2024-01-26,71.2,72.105,70.97,71.84,1146347,64.7690023386611,65.5922600228815,64.5597766288593,65.3511956181098,1260169.27006579,0.0,1.0
2024-01-29,72.21,72.59,70.77,71.43,1701304,65.687776107791,66.0334533674637,64.3778412290316,64.978228048463,1870228.66535177,0.0,1.0
2024-01-30,70.0,71.86,69.18,71.25,2474241,63.6773899396949,65.3693891580925,62.9314548004014,64.8144861886181,2719911.57558475,0.0,1.0
2024-01-31,66.5,69.5,65.76,69.5,3157570,60.4935204427102,63.2225514401257,59.8203594633477,63.2225514401257,3471089.19208724,0.0,1.0
2024-02-01,65.29,67.05,62.81,66.56,3050762,59.3928112737526,60.9938427922364,57.1368123158891,60.5481010626585,3353676.08820405,0.0,1.0
2024-02-02,63.69,64.05,61.86,63.11,2344430,57.937328075131,58.2648117948209,56.2726191667076,57.4097154156307,2577211.47420488,0.0,1.0
2024-02-05,62.65,63.39,61.96,62.44,1604830,56.991263996027,57.6644249753895,56.3635868666214,56.8002318262079,1764175.63763824,0.0,1.0
2024-02-06,63.31,63.795,62.04,62.32,1568680,57.5916508154584,58.0328441600406,56.4363610265525,56.6910705863113,1724436.2575789,0.0,1.0
2024-02-07,63.77,64.23,62.91,63.64,1455153,58.0101022350621,58.4285536546658,57.227780015803,57.8918442251741,1599637.01553198,0.0,1.0
2024-02-08,65.07,65.43,63.52,63.56,1163713,59.1926823339421,59.520166053632,57.7826829852775,57.819070065243,1279259.5625723,0.0,1.0
2024-02-09,64.18,65.355,63.6,64.85,1334264,58.3830698047089,59.4519402786966,57.8554571452085,58.9925533941317,1466744.79102319,0.0,1.0
2024-02-12,65.44,65.94,64.55,64.61,1471697,59.5292628236234,59.9841013231926,58.7196502943901,58.7742309143384,1617823.6905998,0.0,1.0
2024-02-13,62.54,62.87,60.75,62.79,1890470,56.8911995261217,57.1913929358374,55.2628776976638,57.1186187759064,2078177.20112782,0.0,1.0
2024-02-14,63.22,63.86,62.77,63.6,1317654,57.5097798855359,58.0919731649846,57.1004252359236,57.8554571452085,1448485.56273037,0.0,1.0
2024-02-15,66.71,66.77,63.985,64.13,1289324,60.6845526125293,60.7391332324776,58.2056827898769,58.337585954752,1417342.64054279,0.0,1.0
2024-02-16,67.36,68.12,64.805,65.29,1757051,61.2758426619693,61.9671971813146,58.9516179291704,59.3928112737526,1931510.85678103,0.0,1.0
2024-02-20,66.03,67.0,65.52,66.15,1546084,60.0659722531151,60.9483589422794,59.6020369835545,60.1751334930117,1699596.67163642,0.0,1.0
2024-02-21,65.72,66.26,65.165,65.76,1297916,59.7839723833822,60.275197962917,59.2791016488603,59.8203594633477,1426787.75128884,0.0,1.0
2024-02-22,65.43,67.18,65.38,66.15,1390294,59.520166053632,61.1121008021244,59.4746822036751,60.1751334930117,1528338.08188694,0.0,1.0
2024-02-23,65.03,65.79,64.94,65.39,824498,59.1562952539766,59.8476497733219,59.0744243240541,59.4837789736665,906363.468330883,0.0,1.0
2024-02-26,64.08,65.48,63.73,64.83,936607,58.292102104795,59.5656499035889,57.9737151550965,58.9743598541489,1029603.91533149,0.0,1.0
2024-02-27,64.92,65.58,64.53,64.85,842028,59.0562307840714,59.6566176035028,58.7014567544074,58.9925533941317,925634.044608618,0.0,1.0
2024-02-28,63.82,65.32,63.82,64.36,1130522,58.055586085019,59.4201015837268,58.055586085019,58.5468116645538,1242772.98543401,0.0,1.0
2024-02-29,64.72,66.17,64.57,64.96,2119870,58.8742953842437,60.1933270329945,58.7378438343729,59.0926178640369,2330354.62258318,0.0,1.0
2024-03-01,66.25,66.43,63.75,64.63,1449886,60.2661011929256,60.4298430527705,57.9919086950793,58.7924244543212,1593847.04831836,0.0,1.0
2024-03-04,65.81,66.33,65.005,65.99,925835,59.8658433133046,60.3388753528566,59.1335533289981,60.0295851731496,1017762.34957771,0.0,1.0
2024-03-05,64.6,66.36,64.51,65.22,1549784,58.765134144347,60.3661656628308,58.6832632144246,59.3291338838129,1703664.04940183,0.0,1.0
2024-03-06,63.12,65.55,61.93,65.55,2761258,57.4188121856221,59.6293272935286,56.3362965566473,59.6293272935286,3035426.86317783,0.0,1.0
2024-03-07,63.15,63.85,62.56,63.77,1518862,57.4461024955962,58.0828763949932,56.9093930661045,58.0101022350621,1669671.76419589,0.0,1.0
2024-03-08,63.94,64.97,63.69,64.27,1038286,58.1647473249156,59.1017146340283,57.937328075131,58.4649407346313,1141378.7541988,0.0,1.0
2024-03-11,63.83,64.63,63.33,63.61,813880,58.0646828550104,58.7924244543212,57.6098443554412,57.8645539151999,894691.193435447,0.0,1.0
2024-03-12,63.59,64.33,62.66,63.57,679168,57.8463603752172,58.5195213545797,57.0003607660184,57.8281668352344,746603.465453341,0.0,1.0
2024-03-13,64.26,64.51,63.48,63.48,1193751,58.45584396464,58.6832632144246,57.7462959053119,57.7462959053119,1312280.07427969,0.0,1.0
2024-03-14,62.6,64.125,61.96,63.97,1248398,56.94578014607,58.3330375697563,56.3635868666214,58.1920376348898,1372353.04529221,0.0,1.0
2024-03-15,62.6,63.3,61.63,61.63,2255700,56.94578014607,57.582554045467,56.0633934569057,56.0633934569057,2479671.35822522,0.0,1.0
2024-03-18,62.83,63.28,62.43,63.03,1029253,57.1550058558719,57.5643605054842,56.7911350562165,57.3369412556996,1131448.85599476,0.0,1.0
2024-03-19,63.02,63.13,61.75,62.5,1171874,57.3278444857082,57.4279089556135,56.1725546968023,56.8548124461562,1288230.87877325,0.0,1.0
2024-03-20,64.45,64.84,62.13,62.55,1030000,58.6286825944763,58.9834566241403,56.518231956475,56.9002962961131,1132270.02658686,0.0,1.0
2024-03-21,66.11,66.95,64.95,65.01,1326595,60.1387464130462,60.9028750923225,59.0835210940455,59.1381017139938,1458314.32613591,0.0,1.0
2024-03-22,63.27,66.56,63.21,65.89,1381919,57.5552637354928,60.5481010626585,57.5006831155445,59.9386174732357,1519131.51735037,0.0,1.0
2024-03-25,62.89,64.41,62.77,63.57,1733079,57.2095864758202,58.5922955145107,57.1004252359236,57.8281668352344,1905158.64602633,0.0,1.0
2024-03-26,61.07,63.2844,60.94,63.21,1761966,55.5539743373881,57.5683630842804,55.4357163275001,57.5006831155445,1936913.8734613,0.0,1.0
2024-03-27,63.15,63.27,60.7532,60.88,1228320,58.3375859547519,58.4484412249748,56.1234366908351,56.2405737597039,1329647.20309414,0.98,1.0
2024-03-28,65.31,65.53,63.3101,63.62,1834113,60.3329808187625,60.5362154808376,58.4854853611075,58.7717690964579,1985413.58978817,0.0,1.0
2024-04-01,63.29,65.5,63.13,65.35,758188,58.4669171033452,60.5085016632819,58.3191100763815,60.3699325755034,820732.833153853,0.0,1.0
2024-04-02,62.11,62.47,61.39,62.47,1368018,57.3768402794876,57.709406090156,56.7117086581508,57.709406090156,1480869.24212131,0.0,1.0
2024-04-03,62.71,62.86,61.59,61.77,874120,57.9311166306017,58.0696857183802,56.8964674418555,57.0627503471897,946228.355126229,0.0,1.0
2024-04-04,61.42,63.76,61.22,63.49,1524876,56.7394224757065,58.9011002450512,56.5546636920018,58.6516758870499,1650666.85266493,0.0,1.0
2024-04-05,61.35,61.725,60.38,61.0,1088737,56.6747569014099,57.0211796208561,55.7786768004422,56.3514290299267,1178549.65070593,0.0,1.0
2024-04-08,63.24,63.75,61.85,62.05,853880,58.4207274074191,58.891862305866,57.1366538606715,57.3214126443762,924318.70667092,0.0,1.0
2024-04-09,65.3,65.47,63.11,63.4,1414095,60.3237428795772,60.4807878457262,58.300634198011,58.5685344343828,1530747.24962503,0.0,1.0
2024-04-10,61.33,62.96,60.8,62.8,1455361,56.6562810230394,58.1620651102325,56.166670246222,58.0142580832688,1575417.38565056,0.0,1.0
2024-04-11,62.03,62.74,61.13,61.87,882363,57.3029367660058,57.9588304481574,56.4715222393347,57.155129739042,955151.340907707,0.0,1.0
2024-04-12,60.61,62.18,60.23,61.65,1122307,55.9911494017025,57.4415058537843,55.6401077126636,56.9518950769669,1214888.92435438,0.0,1.0
2024-04-15,58.67,61.41,58.3,61.21,1333916,54.1989891997672,56.7301845365213,53.8571854499135,56.5454257528166,1443954.08245614,0.0,1.0
2024-04-16,57.98,58.445,57.06,58.21,1474362,53.561571395986,53.9911355680994,52.7116809909445,53.7740439972464,1595985.82588274,0.0,1.0
2024-04-17,57.95,59.07,57.85,58.12,1424682,53.5338575784303,54.5685067671765,53.441478186578,53.6909025445793,1542207.59785607,0.0,1.0
2024-04-18,58.69,58.81,57.72,58.43,955829,54.2174650781376,54.3283203483604,53.3213849771699,53.9772786593216,1034677.73583942,0.0,1.0
2024-04-19,60.2,60.26,58.85,58.85,1446314,55.6123938951079,55.6678215302193,54.3652721051014,54.3652721051014,1565624.07588894,0.0,1.0
2024-04-22,61.34,61.735,59.94,60.45,1159551,56.6655189622246,57.0304175600414,55.3722074762919,55.8433423747388,1255205.27549418,0.0,1.0
2024-04-23,62.93,64.22,61.31,61.31,1600322,58.1343512926768,59.326045447572,56.6378051446689,56.6378051446689,1732336.58277161,0.0,1.0
2024-04-24,62.94,63.09,61.8,62.2,1030346,58.143589231862,58.2821583196405,57.0904641647454,57.4599817321547,1115341.83040188,0.0,1.0
2024-04-25,61.95,62.19,60.53,61.7,1178419,57.2290332525239,57.4507437929695,55.9172458882207,56.998084772893,1275629.74422219,0.0,1.0
2024-04-26,61.51,63.61,61.43,62.08,845634,56.8225639283736,58.7625311572727,56.7486604148917,57.3491264619319,915392.473411905,0.0,1.0
2024-04-29,62.84,63.11,62.27,62.27,909609,58.0512098400097,58.300634198011,57.5246473064514,57.5246473064514,984644.931906392,0.0,1.0
2024-04-30,61.89,63.365,61.755,62.28,1261606,57.1736056174125,58.5362016472345,57.0488934384118,57.5338852456366,1365679.04886901,0.0,1.0
2024-05-01,59.25,61.26,56.8,58.0,2343349,54.7347896725107,56.5916154487427,52.4714945721284,53.5800472743565,2536657.74694172,0.0,1.0
2024-05-02,60.07,60.33,58.53,60.22,1254378,55.4923006856999,55.732487104516,54.0696580511739,55.6308697734784,1357854.79298784,0.0,1.0
2024-05-03,60.78,62.54,60.32,61.66,891709,56.1481943678515,57.7740716644527,55.7232491653308,56.9611330161521,965268.3159306,0.0,1.0
2024-05-06,61.59,61.89,61.04,61.85,811989,56.8964674418555,57.1736056174125,56.3883807866676,57.1366538606715,878972.012825003,0.0,1.0
2024-05-07,60.86,62.44,60.62,61.98,986821,56.2220978813334,57.6816922726003,56.0003873408878,57.2567470700796,1068226.34379035,0.0,1.0
2024-05-08,60.12,60.86,59.85,60.45,649843,55.5384903816261,56.2220978813334,55.2890660236248,55.8433423747388,703450.181874679,0.0,1.0
2024-05-09,61.43,61.55,60.285,60.45,672616,56.7486604148917,56.8595156851145,55.6909163781824,55.8433423747388,728101.78386444,0.0,1.0
2024-05-10,61.5,61.71,60.82,61.71,787383,56.8133259891884,57.0073227120783,56.1851461245924,57.0073227120783,852336.202059621,0.0,1.0
2024-05-13,62.75,63.47,61.92,62.25,1306360,57.9680683873426,58.6332000086794,57.2013194349682,57.5061714280809,1414124.91877854,0.0,1.0
2024-05-14,64.05,64.55,63.53,63.74,1251642,59.169000481423,59.6308974406847,58.6886276437908,58.8826243666807,1354893.09347333,0.0,1.0
2024-05-15,64.68,65.83,64.6,65.75,1664344,59.7509906500927,60.8133536563946,59.6770871366109,60.7394501429128,1801639.91841419,0.0,1.0
2024-05-16,63.65,64.91,63.635,64.63,1133547,58.7994829140136,59.9634632513531,58.7856260052358,59.7048009541666,1227056.14019617,0.0,1.0
2024-05-17,63.2,63.985,62.75,63.81,887260,58.3837756506781,59.108953876719,57.9680683873426,58.9472899409774,960452.30674198,0.0,1.0
2024-05-20,62.1,63.64,62.02,63.34,873853,57.3676023403024,58.7902449748284,57.2936988268205,58.5131067992714,945939.329625362,0.0,1.0
2024-05-21,62.35,62.535,61.567,61.85,990270,57.5985508199332,57.7694526948601,56.8752201817294,57.1366538606715,1071959.86046636,0.0,1.0
2024-05-22,61.73,62.845,61.33,62.02,614552,57.0257985904487,58.0558288096023,56.6562810230394,57.2936988268205,665247.938612016,0.0,1.0
2024-05-23,59.76,61.98,59.49,61.98,879822,55.2059245709577,57.2567470700796,54.9565002129563,57.2567470700796,952400.727433155,0.0,1.0
2024-05-24,59.31,60.64,59.06,60.27,949809,54.7902173076221,56.0188632192582,54.5592688279913,55.6770594694046,1028161.13091348,0.0,1.0
2024-05-28,58.09,60.47,58.08,59.93,1142744,53.6631887270236,55.8618182531093,53.6539507878384,55.3629695371066,1237011.82383468,0.0,1.0
2024-05-29,57.17,57.36,56.46,57.15,1132795,52.8132983219821,52.9888191665015,52.1574046398305,52.7948224436116,1226242.10582668,0.0,1.0
2024-05-30,58.19,58.22,57.24,57.59,1213273,53.7555681188759,53.7832819364316,52.8779638962787,53.2012917677619,1313358.93825684,0.0,1.0
2024-05-31,60.67,60.75,58.27,58.86,2268313,56.0465770368139,56.1204805502958,53.8294716323578,54.3745100442866,2455431.83876521,0.0,1.0
2024-06-03,60.04,60.94,59.61,60.79,975271,55.4645868681442,56.2960013948153,55.0673554831791,56.1574323070367,1055723.55526966,0.0,1.0
2024-06-04,59.95,60.815,59.605,59.64,942215,55.3814454154771,56.1805271549998,55.0627365135865,55.0950693007349,1019940.68277269,0.0,1.0
2024-06-05,59.72,60.5501,59.46,59.96,870436,55.1689728142167,55.935814145983,54.9287863954006,55.3906833546623,942240.45270976,0.0,1.0
2024-06-06,60.83,61.01,59.1,59.21,1322079,56.1943840637777,56.3606669691119,54.5962205847322,54.6978379157698,1431140.61858433,0.0,1.0
2024-06-07,59.26,60.3,59.0,59.64,1536818,54.744027611696,55.7047732869603,54.5038411928799,55.0950693007349,1663593.97825056,0.0,1.0
2024-06-10,59.08,59.91,58.2901,58.6,1554193,54.5777447063618,55.3444936587362,53.8480398901201,54.1343236254705,1682402.28565723,0.0,1.0
2024-06-11,58.39,59.405,58.16,58.53,1383825,53.9403269025806,54.8779777298819,53.7278543013202,54.0696580511739,1497980.2012682,0.0,1.0
2024-06-12,59.96,62.38,59.57,61.04,1888087,55.3906833546623,57.6262646374889,55.0304037264382,56.3883807866676,2043840.040664,0.0,1.0
2024-06-13,61.3,61.71,59.75,59.98,1685062,56.6285672054837,57.0073227120783,55.1966866317724,55.4091592330328,1824066.99829053,0.0,1.0
2024-06-14,61.64,62.18,60.7375,60.74,1566202,56.9426571377816,57.4415058537843,56.1089331263143,56.1112426111106,1695401.93824122,0.0,1.0
2024-06-17,61.45,61.87,60.63,61.39,968187,56.7671362932622,57.155129739042,56.009625280073,56.7117086581508,1048055.1783103,0.0,1.0
2024-06-18,62.05,62.56,61.34,61.55,977017,57.3214126443762,57.7925475428232,56.6655189622246,56.8595156851145,1057613.58719668,0.0,1.0
2024-06-20,61.41,62.36,61.36,61.51,1057252,56.7301845365213,57.6077887591185,56.6839948405951,56.8225639283736,1144467.37394627,0.0,1.0
2024-06-21,61.5,61.83,61.0617,61.51,1563801,56.8133259891884,57.1181779823011,56.4084271146996,56.8225639283736,1692802.87371843,0.0,1.0
2024-06-24,62.19,62.7,61.425,61.73,829853,57.4507437929695,57.9218786914164,56.7440414452991,57.0257985904487,898309.659070342,0.0,1.0
2024-06-25,61.71,62.17,61.51,62.04,1250897,57.0073227120783,57.432267914599,56.8225639283736,57.312174705191,1354086.63655143,0.0,1.0
2024-06-26,61.09,61.61,60.82,61.17,800233,56.4345704825938,56.9149433202259,56.1851461245924,56.5084739960756,866246.230846712,0.0,1.0
2024-06-27,61.18,61.23,60.31,60.94,935684,56.5177119352609,56.563901631187,55.7140112261455,56.2960013948153,1012870.9241728,0.0,1.0
2024-06-28,61.56,61.59,60.3,60.71,1985624,57.7740716644527,57.8022266701371,56.5915614257066,56.9763465033938,2115741.71455201,0.98,1.0
2024-07-01,60.69,61.96,60.2395,61.6,755602,56.9575764996042,58.1494717402451,56.534782164243,57.8116116720319,805116.512994872,0.0,1.0
2024-07-02,61.55,61.59,60.195,60.64,1010295,57.7646866625579,57.8022266701371,56.4930189058111,56.9106514901301,1076499.51627464,0.0,1.0
2024-07-03,61.48,62.25,61.11,61.8,743443,57.6989916492942,58.4216367951946,57.3517465791862,57.9993117099281,792160.735109815,0.0,1.0
2024-07-05,60.3,61.81,59.93,61.32,1445565,56.5915614257066,58.0086967118229,56.2443163555986,57.5488316189772,1540292.7097962,0.0,1.0
2024-07-08,60.75,60.92,60.14,60.66,1026998,57.013886510973,57.1734315431848,56.4414013953896,56.9294214939197,1094297.06196213,0.0,1.0
2024-07-09,61.26,61.38,59.71,60.63,1087678,57.4925216076084,57.6051416303461,56.0378463139128,56.9012664882353,1158953.41545051,0.0,1.0
2024-07-10,61.83,62.02,61.12,61.62,890550,58.0274667156126,58.205781751614,57.361131581081,57.8303816758215,948907.640063927,0.0,1.0
2024-07-11,65.23,65.515,63.13,63.6,2619621,61.2183673598481,61.4858399138502,59.2475169619379,59.688612050994,2791284.46574803,0.0,1.0
2024-07-12,67.76,68.16,66.18,66.2,1768932,63.5927728392351,63.9681729150275,62.1099425398551,62.1287125436447,1884849.91247382,0.0,1.0
2024-07-15,68.39,69.04,67.59,68.35,1368860,64.1840279586082,64.7940530817708,63.4332278070233,64.1464879510289,1458561.23988311,0.0,1.0
2024-07-16,69.35,69.69,68.38,68.91,1688695,65.0849881405099,65.4040782049335,64.1746429567133,64.6720480571383,1799354.99100304,0.0,1.0
2024-07-17,68.55,70.04,68.28,68.96,1184830,64.3341879889251,65.7325532712519,64.0807929377653,64.7189730666123,1262471.77494463,0.0,1.0
2024-07-18,67.23,70.5,66.59,68.18,1429135,63.0953677388102,66.1642633584132,62.4947276175423,63.9869429188171,1522786.05376763,0.0,1.0
2024-07-19,66.76,67.56,66.07,67.29,793978,62.6542726497541,63.4050728013389,62.0067075190121,63.151677750179,846007.287903741,0.0,1.0
2024-07-22,67.87,67.924,66.07,66.76,718374,63.696007860078,63.74668687031,62.0067075190121,62.6542726497541,765448.966395243,0.0,1.0
2024-07-23,69.18,69.7,67.205,67.51,918607,64.9254431082982,65.4134632068283,63.0719052340731,63.3581477918649,978803.212078158,0.0,1.0
2024-07-24,67.02,70.2031,66.93,68.95,958936,62.8982826990191,65.8856226521562,62.8138176819659,64.7095880647176,1021774.96685458,0.0,1.0
2024-07-25,67.91,69.37,66.92,67.13,776342,63.7335478676573,65.1037581442996,62.804432680071,63.0015177198621,827215.602832529,0.0,1.0
2024-07-26,70.5,70.56,68.64,68.72,914271,66.1642633584132,66.220573369782,64.4186530059784,64.4937330211369,974183.07449204,0.0,1.0
2024-07-29,71.35,71.65,70.01,70.73,1271114,66.961988519472,67.2435385763164,65.7043982655674,66.3801184019938,1354409.95563665,0.0,1.0
2024-07-30,72.63,72.85,70.04,71.88,1752773,68.1632687620078,68.3697388036936,65.7325532712519,67.459393619897,1867632.01504438,0.0,1.0
2024-07-31,71.31,73.37,69.0,71.63,3384373,66.9244485118928,68.8577589022237,64.7565130741916,67.2247685725267,3606150.57720069,0.0,1.0
2024-08-01,70.29,73.1,69.51,72.37,1478301,65.9671783186221,68.6043638510638,65.2351481708269,67.9192587127427,1575173.89614749,0.0,1.0
2024-08-02,66.93,68.78,65.47,68.71,1596157,62.8138176819659,64.5500430325058,61.4436074053235,64.4843480192421,1700752.98640337,0.0,1.0
2024-08-05,65.65,67.02,62.4894,63.84,1960891,61.6125374394301,62.8982826990191,58.6463137405564,59.9138520964694,2089387.96387917,0.0,1.0
2024-08-06,68.35,69.92,65.7,66.5,1644293,64.1464879510289,65.6199332485141,61.6594624489042,62.410262600489,1752043.33300055,0.0,1.0
2024-08-07,67.55,70.0651,67.11,69.44,1605006,63.3956877994441,65.7561096260078,62.9827477160724,65.1694531575633,1710181.86036544,0.0,1.0
2024-08-08,68.75,68.89,67.56,68.12,1041813,64.5218880268213,64.6532780533487,63.4050728013389,63.9306329074483,1110082.88722466,0.0,1.0
2024-08-09,68.62,69.05,67.58,68.92,634995,64.3998830021888,64.8034380836656,63.4238428051285,64.6814330590331,676606.150022338,0.0,1.0
2024-08-12,67.2,68.605,66.62,68.4,712661,63.0672127331257,64.3858054993466,62.5228826232267,64.193412960503,759361.59415597,0.0,1.0
2024-08-13,68.84,68.91,67.33,67.96,577619,64.6063530438746,64.6720480571383,63.1892177577583,63.7804728771313,615470.307277622,0.0,1.0
2024-08-14,68.53,69.42,68.31,69.12,668547,64.3154179851355,65.1506831537736,64.1089479434497,64.8691330969293,712356.808760674,0.0,1.0
2024-08-15,69.63,70.625,68.76,69.41,1073934,65.3477681935646,66.2815758820983,64.5312730287161,65.1412981518788,1144308.77269599,0.0,1.0
2024-08-16,69.99,70.52,69.01,69.6,762734,65.6856282617778,66.1830333622028,64.7658980760864,65.3196131878802,812715.872142519,0.0,1.0
2024-08-19,71.28,71.4,69.97,69.99,823076,66.8962935062084,67.0089135289461,65.6668582579882,65.6856282617778,877012.076529399,0.0,1.0
2024-08-20,70.18,71.28,69.97,71.0,777176,65.8639432977792,66.8962935062084,65.6668582579882,66.6335134531537,828104.254757535,0.0,1.0
2024-08-21,70.56,70.735,69.546,70.42,785121,66.220573369782,66.3848109029412,65.2689341776482,66.0891833432547,836569.889702578,0.0,1.0
2024-08-22,70.87,71.27,69.79,70.46,839126,66.5115084285211,66.8869085043135,65.4979282238816,66.1267233508339,894113.831201262,0.0,1.0
2024-08-23,73.12,74.15,71.005,71.44,1250342,68.6231338548535,69.5897890500189,66.6382059541011,67.0464535365253,1332276.76884264,0.0,1.0
2024-08-26,73.97,74.91,73.2,73.5,1319575,69.4208590159124,70.3030491940245,68.698213870012,68.9797639268563,1406046.59944681,0.0,1.0
2024-08-27,74.2,74.45,73.06,73.18,750056,69.636714059493,69.8713391068632,68.5668238434846,68.6794438662223,799207.084246577,0.0,1.0
2024-08-28,74.28,74.52,73.72,73.92,654754,69.7117940746515,69.9370341201269,69.1862339685421,69.3739340064383,697659.955041734,0.0,1.0
2024-08-29,74.4,74.88,73.5,74.4,835213,69.8244140973892,70.2748941883401,68.9797639268563,69.8244140973892,889944.412756963,0.0,1.0
2024-08-30,75.22,75.73,74.65,75.17,1595592,70.5939842527636,71.072619349399,70.0590391447595,70.5470592432896,1700150.96201772,0.0,1.0
2024-09-03,74.32,75.23,73.72,74.71,1054332,69.7493340822307,70.6033692546585,69.1862339685421,70.1153491561283,1123422.25586871,0.0,1.0
2024-09-04,74.43,75.47,73.96,74.43,844579,69.8525691030736,70.8286093001339,69.4114740140175,69.8525691030736,899924.16567015,0.0,1.0
2024-09-05,74.66,75.72,74.52,75.08,1006881,70.0684241466543,71.0632343475042,69.9370341201269,70.4625942262363,1072861.79724351,0.0,1.0
2024-09-06,74.56,75.18,73.87,74.87,1042852,69.9745741277062,70.5564442451844,69.3270089969643,70.2655091864453,1111189.97277631,0.0,1.0
2024-09-09,74.3,74.625,73.47,74.51,1144512,69.7305640784411,70.0355766400224,68.9516089211718,69.9276491182321,1219511.74099696,0.0,1.0
2024-09-10,74.51,74.74,73.07,74.52,936354,69.9276491182321,70.1435041618127,68.5762088453794,69.9370341201269,997713.170966727,0.0,1.0
2024-09-11,76.29,76.37,73.23,73.82,1332493,71.5981794555084,71.6732594706668,68.7263688756964,69.2800839874902,1419811.11451541,0.0,1.0
2024-09-12,78.61,79.1,76.32,76.5,1435247,73.7754998951044,74.2353649879501,71.6263344611928,71.7952644952994,1529298.57243145,0.0,1.0
2024-09-13,80.06,80.58,79.175,79.54,1209538,75.1363251698519,75.624345268382,74.3057525021612,74.6483050713217,1288798.88737032,0.0,1.0
2024-09-16,81.5,81.74,79.31,80.25,1016875,76.4877654427046,76.71300548818,74.4324500277411,75.3146402058533,1083510.70292516,0.0,1.0
2024-09-17,80.41,82.42,80.13,81.65,1301678,75.4648002361702,77.3511856170271,75.2020201831155,76.6285404711267,1386976.81107533,0.0,1.0
2024-09-18,81.29,83.38,80.4,80.91,1436030,76.2906804029136,78.2521457989289,75.4554152342754,75.9340503309108,1530132.88233227,0.0,1.0
2024-09-19,82.31,83.85,81.78,83.14,1694987,77.2479505961842,78.693240887985,76.7505454957593,78.0269057534535,1806059.30504636,0.0,1.0
2024-09-20,81.02,82.09,80.8,81.85,2453872,76.0372853517537,77.0414805544984,75.8308153100678,76.8162405090229,2614673.95265729,0.0,1.0
2024-09-23,82.17,82.21,81.11,81.55,891620,77.1165605696569,77.1541005772361,76.121750368807,76.5346904521786,950047.757042051,0.0,1.0
2024-09-24,82.49,82.99,81.69,82.02,712049,77.4168806302908,77.8861307250313,76.666080478706,76.9757855412347,758709.489865678,0.0,1.0
2024-09-25,80.8,82.915,80.3,82.64,1105649,75.8308153100678,77.8157432108202,75.3615652153273,77.5576556587129,1178102.05303357,0.0,1.0
2024-09-26,80.26,81.84,79.85,81.79,1052663,75.3240252077481,76.8068555071281,74.9392401300609,76.7599304976541,1121643.88648881,0.0,1.0
2024-09-27,80.77,81.46,79.9,81.21,942099,75.8026603043834,76.4502254351253,74.9861651395349,76.2156003877551,1003834.64016236,0.0,1.0
2024-09-30,80.46,80.83,79.31,79.59,1212828,76.4314554313357,76.7829299343135,75.3390346788371,75.6050153837933,1276753.66548093,0.98,1.0
2024-10-01,79.68,80.41,78.77,80.41,640951,75.6905091818149,76.3839588768792,74.8260718907073,76.3839588768792,674734.206865002,0.0,1.0
2024-10-02,80.14,80.28,78.88,79.01,631726,76.1274774828144,76.2604678352924,74.9305643105116,75.0540553520984,665022.976118299,0.0,1.0
2024-10-03,79.82,79.87,78.95,79.79,750994,75.823499534293,75.8709960887495,74.9970594867506,75.7950016016191,790577.346708836,0.0,1.0
2024-10-04,80.74,81.29,79.6306,80.14,950891,76.6974361362919,77.219898235313,75.6435825860119,76.1274774828144,1001010.5057954,0.0,1.0
2024-10-07,79.9,80.21,79.17,80.21,905869,75.8994940214234,76.1939726590534,75.206044326359,76.1939726590534,953615.488919733,0.0,1.0
2024-10-08,80.92,81.18,79.675,80.09,1190261,76.8684237323351,77.1154058155087,75.6857595263693,76.0799809283579,1252997.20539845,0.0,1.0
2024-10-09,82.4,82.65,80.83,81.14,1339601,78.2743217442464,78.5118045165287,76.7829299343135,77.0774085719436,1410208.60916133,0.0,1.0
2024-10-10,82.23,83.41,81.39,82.35,1336281,78.1128334590944,79.2337521442668,77.3148913442259,78.2268251897899,1406713.61880046,0.0,1.0
2024-10-11,82.97,83.21,82.36,82.49,863391,78.81578246505,79.043765926441,78.2363245006812,78.359815542268,908898.561043481,0.0,1.0
2024-10-14,84.39,84.63,82.31,82.8,763226,80.1646846116135,80.3926680730045,78.1888279462247,78.654294179898,803454.070231184,0.0,1.0
2024-10-15,86.48,87.65,84.81,84.83,1537489,82.1500405878935,83.2614599621747,80.5636556690477,80.5826542908303,1618526.87799639,0.0,1.0
2024-10-16,87.4,87.79,86.9025,87.0,907896,83.0239771898924,83.3944503146528,82.5513864730506,82.6440047542407,955749.327914158,0.0,1.0
2024-10-17,88.92,89.12,86.71,87.04,972141,84.4678724453688,84.6578586631946,82.3685247383932,82.6820019978059,1023380.54952087,0.0,1.0
2024-10-18,89.72,90.1099,88.08,89.01,1058557,85.2278173166721,85.5981954483236,83.6699303305002,84.5533662433904,1114351.3588658,0.0,1.0
2024-10-21,86.93,89.7499,86.83,89.39,1303053,82.5775095780017,85.2562202562371,82.4825164690887,84.9143400572595,1371734.23936941,0.0,1.0
2024-10-22,86.82,87.62,86.32,86.68,765890,82.4730171581974,83.2329620295008,81.9980516136328,82.3400268057194,806258.484183403,0.0,1.0
2024-10-23,86.96,88.565,86.38,87.52,1244133,82.6060075106755,84.1306469087279,82.0550474789806,83.1379689205879,1309708.68754331,0.0,1.0
2024-10-24,87.6,87.88,86.61,87.12,922300,83.2139634077182,83.4799441126744,82.2735316294803,82.7579964849362,970912.533082234,0.0,1.0
2024-10-25,86.99,88.11,86.695,88.0,990175,82.6345054433494,83.6984282631741,82.3542757720563,83.5939358433699,1042365.08451122,0.0,1.0
2024-10-28,87.39,88.72,87.35,87.89,977778,83.0144778790011,84.2778862275429,82.9764806354359,83.4894434235657,1029314.66417877,0.0,1.0
2024-10-29,86.19,88.1,86.06,87.52,1311365,81.874560572046,83.6889289522828,81.7510695304592,83.1379689205879,1380484.34776687,0.0,1.0
2024-10-30,82.75,85.785,81.755,85.32,2179907,78.6067976254416,81.4898384809487,77.661616191758,81.0481205245036,2294805.4074094,0.0,1.0
2024-10-31,80.56,82.3,80.505,81.63,1890009,76.5264485402486,78.1793286353334,76.4742023303465,77.5428748056169,1989627.48101292,0.0,1.0
2024-11-01,79.16,81.91,78.7,81.52,1595614,75.1965450154677,77.808855510573,74.7595767144683,77.4383823858127,1679715.52701017,0.0,1.0
2024-11-04,80.33,80.88,78.99,79.02,873060,76.3079643897489,76.83042648877,75.0350567303158,75.0635546629896,919077.194115554,0.0,1.0
2024-11-05,81.38,81.85,79.7,79.83,899482,77.3053920333346,77.7518596452253,75.7095078035975,75.8329988451843,946891.843306813,0.0,1.0
2024-11-06,80.95,83.95,78.27,82.84,2451611,76.896921665009,79.7467149323966,74.3511063461427,78.6922914234632,2580830.36554512,0.0,1.0
2024-11-07,82.62,82.87,80.208,80.26,2028830,78.4833065838548,78.7207893561371,76.1920727968751,76.2414692135099,2135765.44995471,0.0,1.0
2024-11-08,82.9,83.13,82.03,82.74,1280050,78.749287288811,78.9677714393107,77.9228472412686,78.5972983145503,1347518.79862508,0.0,1.0
2024-11-11,81.96,83.48,81.555,83.32,962540,77.8563520650295,79.3002473205059,77.4716299739322,79.1482583462452,1013273.50058872,0.0,1.0
2024-11-12,79.03,82.1,78.8875,81.33,1112142,75.0730539738809,77.9893424175076,74.93768879368,77.2578954788781,1170760.71383188,0.0,1.0
2024-11-13,79.39,80.7,78.87,80.23,1128320,75.4150291659675,76.6594388927267,74.9210649996203,76.212971280836,1187791.42288555,0.0,1.0
2024-11-14,79.47,80.96,79.37,79.91,1273789,75.4910236530978,76.9064209759003,75.3960305441849,75.9089933323146,1340927.7942126,0.0,1.0
2024-11-15,78.53,79.16,77.48,79.16,1379695,74.5980884293163,75.1965450154677,73.6006607857307,75.1965450154677,1452415.88130857,0.0,1.0
2024-11-18,78.41,78.8192,77.28,78.34,1066375,74.4840966986208,74.8728085002925,73.4106745679048,74.4176015223818,1122581.42954089,0.0,1.0
2024-11-19,79.42,79.76,77.59,77.88,820118,75.4435270986413,75.7665036689453,73.7051532055349,73.9806332213823,863344.730354912,0.0,1.0
2024-11-20,79.56,79.74,78.72,78.88,731630,75.5765174511194,75.7475050471627,74.7785753362509,74.9305643105116,770192.710158251,0.0,1.0
2024-11-21,80.77,81.68,79.645,80.0,792410,76.7259340689658,77.5903713600733,75.6572615936954,75.9944871303363,834176.298752784,0.0,1.0
2024-11-22,80.66,81.85,80.42,80.95,1326432,76.6214416491615,77.7518596452253,76.3934581877705,76.896921665009,1396345.49829918,0.0,1.0
2024-11-25,82.12,82.26,80.94,81.54,3005859,78.0083410392902,78.1413313917683,76.8874223541177,77.4573810075952,3164291.6358864,0.0,1.0
2024-11-26,83.22,83.51,81.1,81.73,968338,79.0532652373323,79.3287452531798,77.0394113283784,77.6378679145298,1019377.10122496,0.0,1.0
2024-11-27,82.86,84.75,82.61,83.87,899069,78.7112900452458,80.5066598037,78.4738072729635,79.6707204452663,946457.074927584,0.0,1.0
2024-11-29,81.99,83.81,81.79,83.0,957531,77.8848499977034,79.6137245799185,77.6948637798776,78.8442803977239,1008000.48651715,0.0,1.0
2024-12-02,80.88,82.195,80.29,81.97,1054057,76.83042648877,78.0795858709749,76.2699671461837,77.8658513759208,1109614.1731357,0.0,1.0
2024-12-03,80.15,81.12,79.69,80.99,762196,76.1369767937057,77.058409950161,75.7000084927062,76.9349189085742,802369.781052961,0.0,1.0
2024-12-04,79.77,80.52,79.38,80.18,866331,75.7760029798365,76.4884512966835,75.4055298550762,76.1654747263795,911993.522387146,0.0,1.0
2024-12-05,79.23,80.0,78.715,79.57,803808,75.2630401917068,75.9944871303363,74.7738256808052,75.5860167620107,846175.063853154,0.0,1.0
2024-12-06,80.34,80.495,79.11,79.73,854236,76.3174637006402,76.4647030194552,75.1490484610113,75.7380057362714,899261.019852581,0.0,1.0
2024-12-09,83.01,83.29,80.6,80.6,1164461,78.8537797086152,79.1197604135714,76.5644457838138,76.5644457838138,1225837.34054589,0.0,1.0
2024-12-10,81.19,83.11,80.5,83.01,1108498,77.1249051264,78.9487728175281,76.4694526749009,78.8537797086152,1166924.64609844,0.0,1.0
2024-12-11,79.99,81.96,79.46,81.78,1741802,75.984987819445,77.8563520650295,75.4815243422065,77.6853644689863,1833608.79534609,0.0,1.0
2024-12-12,79.94,81.0,79.65,79.89,815649,75.9374912649885,76.9444182194655,75.6620112491411,75.8899947105321,858640.178570954,0.0,1.0
2024-12-13,79.93,80.11,78.655,79.52,679908,75.9279919540972,76.0989795501405,74.7168298154575,75.5385202075542,715744.550084436,0.0,1.0
2024-12-16,80.57,81.59,79.53,79.53,1267888,76.5359478511399,77.5048775620517,75.5480195184455,75.5480195184455,1334715.76465854,0.0,1.0
2024-12-17,80.36,80.76,79.74,79.88,893444,76.3364623224228,76.7164347580745,75.7475050471627,75.8804953996408,940535.59276496,0.0,1.0
2024-12-18,74.23,80.8131,73.96,80.34,1598447,70.5133847460608,76.7668760989072,70.2569033519959,76.3174637006402,1682697.84860425,0.0,1.0
2024-12-19,73.33,75.09,72.7,74.59,1745747,69.6584467658445,71.3303254827119,69.0599901796931,70.8553599381473,1837761.72816948,0.0,1.0
2024-12-20,74.64,76.07,73.33,73.53,3032229,70.9028564926037,72.2612579500585,69.6584467658445,69.8484329836703,3192051.54426478,0.0,1.0
2024-12-23,75.61,75.94,73.9375,74.19,1287872,71.8242896490591,72.1377669084717,70.2355299024905,70.4753875024956,1355753.08013193,0.0,1.0
2024-12-24,76.13,76.16,75.07,75.44,246484,72.3182538154063,72.3467517480801,71.3113268609293,71.6628013639071,259475.663888367,0.0,1.0
2024-12-26,76.23,76.88,75.22,75.81,677606,72.4132469243192,73.0307021322532,71.4538165242987,72.0142758668849,713321.216406505,0.0,1.0
2024-12-27,74.61,76.39,74.45,75.39,593289,70.8743585599299,72.5652358985798,70.7223695856692,71.6153048094506,624560.041027675,0.0,1.0
2024-12-30,74.17,74.5,72.87,73.97,616460,70.456388880713,70.7698661401257,69.221478464845,70.2664026628872,648952.336705924,0.0,1.0
2024-12-31,74.36,75.11,73.59,73.63,980746,71.5678082549942,72.2896460198038,70.8267214831229,70.8652194972461,1019009.44486323,0.98,1.0
2025-01-02,73.7,75.12,73.26,73.74,936021,70.9325910219617,72.2992705233346,70.5091128666067,70.9710890360849,972539.51542023,0.0,1.0
2025-01-03,74.91,75.03,73.7,73.93,747768,72.0971559491879,72.2126499915575,70.9325910219617,71.15395460317,776941.893789514,0.0,1.0
2025-01-06,71.99,74.81,71.9,74.6,1227695,69.2868009181957,72.00091091388,69.2001803864185,71.7987963397333,1275593.069369,0.0,1.0
2025-01-07,70.33,73.015,70.21,72.17,1448062,67.6891333320837,70.2733125301022,67.5736392897141,69.46004198175,1504557.60691101,0.0,1.0
2025-01-08,69.93,70.5912,68.75,70.1,1199920,67.3041531908518,67.940525364308,66.168461774218,67.4677697508754,1246734.43794855,0.0,1.0
2025-01-10,68.15,69.11,67.39,68.21,1886375,65.5909915623703,66.5149439013266,64.8595292940298,65.648738583555,1959971.22756951,0.0,1.0
2025-01-13,69.32,69.51,67.71,67.98,1387468,66.7170584754733,66.8999240425584,65.1675134070153,65.4273750023467,1441599.55426329,0.0,1.0
2025-01-14,70.29,70.77,69.54,69.68,1148768,67.6506353179605,68.1126114874386,66.9287975531508,67.063540602582,1193586.76146183,0.0,1.0
2025-01-15,72.0,73.035,71.865,72.79,1422453,69.2964254217265,70.2925615371638,69.1664946240607,70.0567612006593,1477949.48118477,0.0,1.0
2025-01-16,72.44,72.67,71.59,71.98,575263,69.7199035770815,69.9412671582898,68.9018207769639,69.2771764146649,597706.674592971,0.0,1.0
2025-01-17,73.19,73.93,72.595,73.0,1086611,70.4417413418911,71.15395460317,69.8690833818088,70.258875774806,1129004.72894336,0.0,1.0
2025-01-21,74.04,74.52,73.45,73.62,961520,71.2598241420087,71.7218003114869,70.6919784336918,70.8555949937153,999033.34953688,0.0,1.0
2025-01-22,72.73,73.68,72.71,73.53,740590,69.9990141794745,70.9133420149001,69.9797651724129,70.7689744619382,769483.846756717,0.0,1.0
2025-01-23,71.86,72.835,70.59,72.72,1074549,69.1616823722953,70.1000714665479,67.9393704238843,69.9893896759437,1116472.13444495,0.0,1.0
2025-01-24,73.56,74.13,71.5,71.56,1906155,70.7978479725305,71.3464446737859,68.8152002451867,68.8729472663715,1980522.93700232,0.0,1.0
2025-01-27,74.59,75.95,73.24,73.32,1182107,71.7891718362025,73.0981043163906,70.4898638595451,70.5668598877915,1228226.47029806,0.0,1.0
2025-01-28,73.18,74.07,72.1,73.77,1534953,70.4321168383603,71.2886976526011,69.3926704570344,70.9999625466773,1594838.6273522,0.0,1.0
2025-01-29,68.84,72.07,68.75,70.42,3227960,66.2550823059951,69.363796946442,66.168461774218,67.7757538638608,3353897.67344524,0.0,1.0
2025-01-30,72.4,74.07,70.715,71.09,1834383,69.6814055629583,71.2886976526011,68.0596767180193,68.4205956004241,1905950.7787914,0.0,1.0
2025-01-31,73.14,73.77,72.4,72.4,1506225,70.3936188242372,70.9999625466773,69.6814055629583,69.6814055629583,1564989.81498688,0.0,1.0
2025-02-03,71.68,72.62,70.32,71.1,920156,68.988441308741,69.8931446406358,67.6795088285529,68.4302201039549,956055.548274043,0.0,1.0
2025-02-04,72.27,72.685,70.805,71.59,959757,69.5562870170579,69.955703913586,68.1462972497964,68.9018207769639,997201.566739608,0.0,1.0
2025-02-05,72.98,73.4,70.88,72.87,1275356,70.2396267677444,70.6438559160378,68.2184810262774,70.1337572289057,1325113.54577331,0.0,1.0
2025-02-06,72.39,73.88,71.98,73.71,1316730,69.6717810594275,71.105832085516,69.2771764146649,70.9422155254925,1368101.73718248,0.0,1.0
2025-02-07,72.74,72.93,71.31,72.68,795411,70.0086386830053,70.1915042500904,68.6323346781016,69.9508916618206,826443.667930443,0.0,1.0
2025-02-10,71.12,72.85,71.0,72.79,1011102,68.4494691110165,70.1145082218441,68.3339750686469,70.0567612006593,1050549.77305042,0.0,1.0
2025-02-11,71.55,71.73,70.0001,70.05,976675,68.8633227628407,69.036563826395,67.3716209606027,67.4196472332214,1014779.61629392,0.0,1.0
2025-02-12,70.43,70.61,69.395,69.85,1049228,67.7853783673916,67.9586194309459,66.7892422519543,67.2271571626055,1090163.2449329,0.0,1.0
2025-02-13,71.26,71.5,70.2,70.63,901597,68.5842121604476,68.8152002451867,67.5640147861833,67.9778684380075,936772.475707632,0.0,1.0
2025-02-14,70.88,72.545,70.85,71.74,847100,68.2184810262774,69.8209608641548,68.189607515685,69.0461883299258,880149.295274868,0.0,1.0
2025-02-18,71.17,71.53,70.59,70.89,1118310,68.4975916286705,68.8440737557791,67.9393704238843,68.2281055298082,1161940.45378212,0.0,1.0
2025-02-19,69.89,70.76,69.115,70.76,1159031,67.2656551767287,68.1029869839079,66.519756153092,68.1029869839079,1204250.1686362,0.0,1.0
2025-02-20,69.57,70.08,68.89,69.88,1164031,66.9576710637432,67.4485207438138,66.3032048236491,67.2560306731979,1209445.2417992,0.0,1.0
2025-02-21,68.86,69.89,68.06,69.88,1205159,66.2743313130567,67.2656551767287,65.5043710305931,67.2560306731979,1252177.83560874,0.0,1.0
2025-02-24,68.84,69.6,68.6,69.32,1124110,66.2550823059951,66.9865445743356,66.024094221256,66.7170584754733,1167966.7386512,0.0,1.0
2025-02-25,69.9,70.8,69.02,69.02,1444978,67.2752796802595,68.141484998031,66.4283233695495,66.4283233695495,1501353.28578407,0.0,1.0
2025-02-26,69.99,70.8584,69.67,70.28,1030767,67.3619002120366,68.1976920986509,67.0539160990512,67.6410108144297,1070981.99580048,0.0,1.0
2025-02-27,70.04,71.465,69.54,70.34,1097419,67.4100227296906,68.7815144828289,66.9287975531508,67.6987578356145,1140234.39909249,0.0,1.0
2025-02-28,70.93,71.1,70.02,70.34,2958392,68.2666035439314,68.4302201039549,67.390773722629,67.6987578356145,3073812.57696471,0.0,1.0
2025-03-03,68.03,71.74,67.385,70.78,1385481,65.4754975200007,69.0461883299258,64.8547170422644,68.1222359909694,1439535.03218831,0.0,1.0
2025-03-04,67.06,68.0875,65.635,67.48,1576835,64.5419206775136,65.5308384153028,63.1704289243752,64.946149825807,1638354.63819472,0.0,1.0
2025-03-05,67.68,67.99,65.395,66.58,2133943,65.1386398964229,65.4369995058775,62.9394408396361,64.0799445080354,2217198.00213285,0.0,1.0
2025-03-06,66.67,67.34,65.78,66.46,1614286,64.1665650398126,64.8114067763758,63.3099842255718,63.9644504656658,1677266.77520019,0.0,1.0
2025-03-07,69.0,69.17,66.675,66.85,1357768,66.4090743624879,66.5726909225114,64.171377291578,64.3398061033669,1410740.81967509,0.0,1.0
2025-03-10,68.17,69.9,67.54,68.55,2281807,65.6102405694319,67.2752796802595,65.0038968469918,65.9759717036021,2370830.86176751,0.0,1.0
2025-03-11,65.57,68.5,64.98,68.5,1579388,63.1078696514251,65.9278491859481,62.5400239431081,65.9278491859481,1641007.24255174,0.0,1.0
2025-03-12,66.09,66.66,65.29,65.99,1123132,63.6083438350264,64.1569405362818,62.8383835525628,63.5120987997185,1166950.58234052,0.0,1.0
2025-03-13,63.97,66.85,63.72,66.07,1518948,61.5679490864978,64.3398061033669,61.3273364982279,63.5890948279648,1578209.19815744,0.0,1.0
2025-03-14,65.51,65.66,64.375,64.98,1182503,63.0501226302403,63.1944901832022,61.957741479495,62.5400239431081,1228637.92009257,0.0,1.0
2025-03-17,68.64,69.26,66.23,66.29,1765124,66.0625922353792,66.6593114542886,63.7430868844576,63.8008339056423,1833989.66435221,0.0,1.0
2025-03-18,68.41,69.0,67.6,68.0,1418693,65.8412286541709,66.4090743624879,65.0616438681765,65.4466240094083,1474042.7861662,0.0,1.0
2025-03-19,68.86,69.85,68.23,68.4,1462708,66.2743313130567,67.2271571626055,65.6679875906166,65.8316041506402,1519775.01522006,0.0,1.0
2025-03-20,68.47,69.335,68.18,68.73,1346525,65.8989756753557,66.7314952307695,65.6198650729627,66.1492127671564,1399059.17816077,0.0,1.0
2025-03-21,68.34,69.01,67.44,68.53,2903247,65.7738571294554,66.4186988660187,64.9076518116838,65.9567226965405,3016516.11505002,0.0,1.0
2025-03-24,69.48,69.87,68.86,69.0,1555378,66.871050531966,67.2464061696671,66.2743313130567,66.4090743624879,1616060.50122304,0.0,1.0
2025-03-25,68.51,69.8959,67.82,69.74,1139135,65.9374736894789,67.2713336338118,65.273382945854,67.1212876237667,1183577.933506,0.0,1.0
2025-03-26,68.92,69.15,67.965,68.59,1106661,66.3320783342415,66.5534419154498,65.4129382470506,66.0144697177253,1149836.97232698,0.0,1.0
2025-03-27,68.32,69.43,68.13,68.8,1063103,65.7546081223938,66.8229280143121,65.5717425553087,66.216584291872,1104579.57296021,0.0,1.0
2025-03-28,67.68,68.83,67.07,68.51,1216729,65.1386398964229,66.2454578024643,64.5515451810444,65.9374736894789,1264199.23490791,0.0,1.0
2025-03-31,67.19,67.68,65.9,66.6,1582161,65.6102405694319,66.0887197758468,64.3505708219312,65.0341125453812,1620256.17750178,0.98,1.0
2025-04-01,66.96,67.69,65.71,67.47,1340087,65.3856482888697,66.0984846576104,64.1650380684234,65.8836572588118,1372353.53427359,0.0,1.0
2025-04-02,67.82,67.95,65.51,66.28,1148154,66.2254281205368,66.3523715834632,63.969740433152,64.7216363289469,1175799.18303092,0.0,1.0
2025-04-03,62.6,66.455,62.49,65.78,1449756,61.1281598399529,64.8925217598094,61.0207461405536,64.2333922407684,1484663.13786667,0.0,1.0
2025-04-04,60.42,61.9,58.88,61.22,2530813,58.9994156154945,60.4446181165029,57.4956238239046,59.7806061565801,2591749.76336278,0.0,1.0
2025-04-07,58.49,62.02,56.4361,58.86,2276607,57.1147934351253,60.5617966976658,55.1091843697055,57.4760940603774,2331423.00656747,0.0,1.0
2025-04-08,56.86,61.37,55.97,59.96,1984210,55.5231177076633,59.9270793830337,54.6540432307055,58.5502310543702,2031985.68916868,0.0,1.0
2025-04-09,61.59,61.97,54.22,55.8,2482743,60.1419067818322,60.5129722888479,52.9451889220806,54.4880402407248,2542522.33679083,0.0,1.0
2025-04-10,59.66,60.1675,56.87,59.8,2200456,58.2572846014631,58.7528523509643,55.5328825894268,58.3939929461531,2253438.44736462,0.0,1.0
2025-04-11,60.64,60.79,57.55,59.07,1907234,59.214243014293,59.3607162407466,56.1968945493497,57.6811565774124,1953156.2656654,0.0,1.0
2025-04-14,62.84,63.36,61.27,61.99,1903332,61.3625170022786,61.8702908539843,59.829430565398,60.5325020523751,1949160.31354383,0.0,1.0
2025-04-15,63.59,63.84,62.4001,62.74,1486629,62.0948831345464,62.3390051786357,60.9329598534991,61.2648681846429,1522423.96374534,0.0,1.0
2025-04-16,63.07,64.105,62.48,63.59,1412175,61.5871092828407,62.5977745453703,61.01098125879,62.0948831345464,1446177.26480654,0.0,1.0
2025-04-17,63.88,64.81,63.37,63.47,1413450,62.37806470569,63.286198709702,61.8800557357478,61.9777045533835,1447482.96417994,0.0,1.0
2025-04-21,62.57,63.26,61.58,62.87,1388564,61.0988651946622,61.7726420363486,60.1321419000687,61.3918116475693,1421997.76056709,0.0,1.0
2025-04-22,63.93,64.33,62.94,63.74,1588174,62.4268891145078,62.8174843850506,61.4601658199143,62.241356361,1626413.95815452,0.0,1.0
2025-04-23,65.29,67.455,65.01,65.64,1742533,63.7549130343534,65.8690099361665,63.4814963449734,64.0966838960784,1784489.60488263,0.0,1.0
2025-04-24,66.03,66.29,65.08,65.28,1004147,64.4775142848577,64.7314012107105,63.5498505173184,63.7451481525898,1028324.79113686,0.0,1.0
2025-04-25,65.85,66.04,65.32,65.71,770198,64.3017464131134,64.4872791666212,63.7842076796441,64.1650380684234,788742.781170511,0.0,1.0
2025-04-28,66.24,66.77,65.32,65.5,1330964,64.6825768018926,65.2001155353619,63.7842076796441,63.9599755513884,1363010.8712277,0.0,1.0
2025-04-29,65.12,66.255,63.9,65.95,2443220,63.5889100443727,64.697224124538,62.3975944692171,64.3993952307491,2502047.70437137,0.0,1.0
2025-04-30,63.73,64.21,60.78,62.12,3881227,62.2315914792364,62.7003058038878,59.350951358983,60.6594455153015,3974678.95052192,0.0,1.0
2025-05-01,64.28,65.28,63.2,64.43,1244125,62.7686599762328,63.7451481525898,61.7140527457671,62.9151332026863,1274080.96700298,0.0,1.0
2025-05-02,65.05,66.1,64.46,65.36,1254801,63.5205558720277,64.5458684572026,62.944427847977,63.8232672066984,1285014.02308957,0.0,1.0
2025-05-05,64.74,65.57,64.355,64.52,691820,63.217844537357,64.0283297237334,62.8418965894596,63.0030171385585,708477.600395461,0.0,1.0
2025-05-06,63.98,64.87,63.71,64.35,1038423,62.4757135233257,63.3447880002835,62.2120617157092,62.8370141485778,1063426.08660555,0.0,1.0
2025-05-07,64.05,65.12,63.93,64.45,1337091,62.5440676956706,63.5889100443727,62.4268891145078,62.9346629662135,1369285.39676559,0.0,1.0
2025-05-08,63.54,64.67,63.47,64.41,1402806,62.0460587257285,63.149490365012,61.9777045533835,62.8956034391592,1436582.67858743,0.0,1.0
2025-05-09,64.21,64.415,63.285,63.72,1105282,62.7003058038878,62.900485880041,61.7970542407575,62.2218265974728,1131894.91359067,0.0,1.0
2025-05-12,66.6,67.15,65.96,66.13,1216094,65.0341125453812,65.5711810423776,64.4091601125127,64.5751631024934,1245375.03826908,0.0,1.0
2025-05-13,66.04,67.105,65.48,66.94,1215795,64.4872791666212,65.5272390744415,63.9404457878613,65.3661185253426,1245068.83896505,0.0,1.0
2025-05-14,66.11,66.805,65.37,65.84,2143498,64.5556333389662,65.2342926215344,63.833032088462,64.2919815313498,2195109.01606266,0.0,1.0
2025-05-15,66.98,67.02,65.81,66.11,923197,65.4051780523969,65.4442375794512,64.2626868860591,64.5556333389662,945425.681900332,0.0,1.0
2025-05-16,67.84,67.94,66.52,67.06,1103305,66.244957884064,66.3426067016997,64.9559934912726,65.4832971065054,1129870.31150345,0.0,1.0
2025-05-19,67.9,67.99,66.89,67.17,1044501,66.3035471746454,66.3914311105175,65.3172941165247,65.5907108059047,1069650.43232439,0.0,1.0
2025-05-20,67.6,68.36,67.5,67.5,1217802,66.0106007217383,66.7527317357696,65.9129519041026,65.9129519041026,1247124.16339047,0.0,1.0
2025-05-21,64.99,67.5,64.94,67.5,1257900,63.4619665814463,65.9129519041026,63.4131421726284,65.9129519041026,1288187.64062538,0.0,1.0
2025-05-22,64.63,65.45,63.92,64.8,999816,63.1104308379578,63.9111511425706,62.4171242327442,63.2764338279385,1023889.50957906,0.0,1.0
2025-05-23,64.61,65.02,63.86,64.05,1369760,63.0909010744306,63.491261226737,62.3585349421628,62.5440676956706,1402740.99898483,0.0,1.0
2025-05-27,67.09,67.33,65.37,65.62,1619271,65.5125917517962,65.7469489141219,63.833032088462,64.0771541325513,1658259.70985221,0.0,1.0
2025-05-28,67.77,67.85,66.5,67.16,1392294,66.176603711719,66.2547227658275,64.9364637277455,65.5809459241411,1425817.57128299,0.0,1.0
2025-05-29,68.85,68.88,67.72,68.32,1643754,67.2312109421846,67.2605055874753,66.1277793029011,66.7136722087154,1683332.21005527,0.0,1.0
2025-05-30,67.33,68.53,66.835,68.53,2502768,65.7469489141219,66.9187347257503,65.2635872668251,66.9187347257503,2563029.49753772,0.0,1.0
2025-06-02,67.59,67.74,65.82,66.81,1110567,66.0008358399747,66.1473090664282,64.2724517678227,65.2391750624162,1137307.16550314,0.0,1.0
2025-06-03,70.38,70.82,67.12,67.49,1838313,68.7252378520109,69.154892649608,65.5418863970869,65.903187022339,1882575.78996817,0.0,1.0
2025-06-04,71.23,71.7,69.77,70.35,1886629,69.5552528019144,70.0142022448023,68.1295800644331,68.6959432067202,1932055.13971335,0.0,1.0
2025-06-05,71.81,72.425,70.951,71.31,1314252,70.1216159442016,70.7221561726611,69.2828126007108,69.633371856023,1345896.48069575,0.0,1.0
2025-06-06,74.12,74.35,72.385,72.64,1741039,72.3773036315864,72.6018959121485,70.6830966456069,70.9321011305779,1782959.63244039,0.0,1.0
2025-06-09,72.58,74.59,72.36,74.44,3455136,70.8735118399965,72.8362530744742,70.6586844411979,72.6897798480206,3538328.55702346,0.0,1.0
2025-06-10,72.89,73.4,71.09,72.9,2044230,71.1762231746672,71.6742321446093,69.4185444572245,71.1859880564308,2093450.84712268,0.0,1.0
2025-06-11,72.98,74.21,72.63,73.22,1693701,71.2641071105393,72.4651875674585,70.9223362488143,71.498464272865,1734481.83092046,0.0,1.0
2025-06-12,73.48,73.61,72.675,72.93,806085,71.7523511987179,71.8792946616443,70.9662782167504,71.2152827017215,825493.86620042,0.0,1.0
2025-06-13,72.1,73.55,71.495,72.86,1065743,70.4047975153451,71.8207053710629,69.8140221686491,71.1469285293765,1091403.89592417,0.0,1.0
2025-06-16,72.82,73.61,72.08,72.77,2143335,71.1078690023222,71.8792946616443,70.385267751818,71.0590445935043,2194942.09135845,0.0,1.0
2025-06-17,71.74,73.22,71.525,73.21,1669042,70.0532617718566,71.498464272865,69.8433168139398,71.4886993911014,1709229.09299997,0.0,1.0
2025-06-18,71.71,72.4085,71.46,71.78,1775269,70.0239671265658,70.7060441177513,69.7798450824766,70.0923212989108,1818013.82032386,0.0,1.0
2025-06-20,71.47,72.69,71.34,71.89,3225831,69.7896099642401,70.9809255393958,69.6626665013137,70.1997349983101,3303502.36501011,0.0,1.0
2025-06-23,70.99,72.57,69.03,72.57,2169535,69.3208956395887,70.8637469582329,67.4069788139289,70.8637469582329,2221772.93338436,0.0,1.0
2025-06-24,70.34,71.85,69.73,71.37,2004740,68.6861783249567,70.1606754712558,68.0905205373788,69.6919611466044,2053010.00927524,0.0,1.0
2025-06-25,66.64,69.51,66.57,69.37,2886904,65.0731720724355,67.8756931385803,65.0048179000905,67.7389847938903,2956414.70106683,0.0,1.0
2025-06-26,67.76,67.89,66.74,67.25,2988909,66.1668388299554,66.2937822928818,65.1708208900712,65.6688298600133,3060875.77132838,0.0,1.0
2025-06-27,68.6,69.23,67.88,68.32,1996949,66.9870888980953,67.6022764492003,66.2840174111182,66.7136722087154,2045031.41804532,0.0,1.0
2025-06-30,67.47,67.955,66.67,67.76,1473071,66.8406156716418,67.3210914179104,66.048078358209,67.1279104477612,1486941.72504708,0.98,1.0
2025-07-01,68.12,69.895,66.5,66.93,1392874,67.484552238806,69.2429944029851,65.8796641791045,66.3056529850746,1405989.57438795,0.0,1.0
2025-07-02,68.27,68.505,67.46,68.01,1222220,67.6331529850746,67.8659608208955,66.8307089552239,67.375578358209,1233728.66290019,0.0,1.0
2025-07-03,68.83,69.21,67.92,67.92,774253,68.1879291044776,68.5643843283582,67.2864179104478,67.2864179104478,781543.517890772,0.0,1.0
2025-07-07,67.33,68.58,66.98,68.5,1560594,66.701921641791,67.9402611940298,66.3551865671642,67.8610074626866,1575288.85875706,0.0,1.0
2025-07-08,68.3,68.65,66.945,67.17,1149863,67.6628731343284,68.0096082089552,66.3205130597015,66.5434141791045,1160690.33521657,0.0,1.0
2025-07-09,69.03,69.675,68.55,68.57,1479836,68.3860634328358,69.025046641791,67.9105410447761,67.9303544776119,1493770.42561205,0.0,1.0
2025-07-10,70.28,70.59,68.87,68.97,1400867,69.6244029850746,69.9315111940299,68.2275559701493,68.3266231343283,1414057.83804143,0.0,1.0
2025-07-11,70.77,71.04,69.28,69.28,1490529,70.1098320895522,70.3773134328358,68.6337313432836,68.6337313432836,1504564.11299435,0.0,1.0
2025-07-14,71.23,71.7,70.72,70.74,1605751,70.5655410447761,71.0311567164179,70.0602985074627,70.0801119402985,1620871.06591337,0.0,1.0
2025-07-15,69.92,71.66,69.87,71.55,1042139,69.2677611940298,70.9915298507463,69.2182276119403,70.8825559701492,1051951.98493409,0.0,1.0
2025-07-16,70.1,71.13,69.215,70.22,1654430,69.4460820895522,70.466473880597,68.5693376865672,69.5649626865672,1670008.43691149,0.0,1.0
2025-07-17,69.03,70.225,68.32,69.97,1366507,68.3860634328358,69.5699160447761,67.6826865671642,69.3172947761194,1379374.29755179,0.0,1.0
2025-07-18,68.95,69.56,68.8,69.38,1369037,68.3068097014925,68.9111194029851,68.1582089552239,68.7327985074627,1381928.12052731,0.0,1.0
2025-07-21,69.01,69.7,68.72,69.45,873918,68.36625,69.0498134328358,68.0789552238806,68.8021455223881,882146.983050848,0.0,1.0
2025-07-22,71.12,71.255,69.155,69.4,848734,70.4565671641791,70.5903078358209,68.5098973880597,68.7526119402985,856725.845574388,0.0,1.0
2025-07-23,71.49,72.04,70.91,71.48,1055813,70.8231156716418,71.3679850746269,70.248526119403,70.8132089552239,1065754.74199623,0.0,1.0
2025-07-24,70.74,71.44,70.45,70.85,1175102,70.0801119402985,70.7735820895522,69.7928171641791,70.1890858208955,1186166.9905838,0.0,1.0
2025-07-25,71.8,72.05,70.56,70.95,1540335,71.130223880597,71.3778917910448,69.9017910447761,70.2881529850746,1554839.0960452,0.0,1.0
2025-07-28,69.6,71.615,69.51,71.53,1287202,68.9507462686567,70.9469496268657,68.8615858208955,70.8627425373134,1299322.54613936,0.0,1.0
2025-07-29,70.43,70.69,69.365,69.82,2059164,69.7730037313433,70.0305783582089,68.7179384328358,69.1686940298507,2078553.49152542,0.0,1.0
2025-07-30,66.43,70.4,65.69,69.77,3158484,65.8103171641791,69.7432835820895,65.0772201492537,69.1191604477612,3188224.9039548,0.0,1.0
2025-07-31,65.43,66.7943,65.3,65.83,4179681,64.8196455223881,66.1712188432836,64.6908582089552,65.2159141791045,4219037.69491525,0.0,1.0
2025-08-01,64.62,66.35,63.27,66.35,2711945,64.0172014925373,65.7310634328358,62.6797947761194,65.7310634328358,2737481.20527307,0.0,1.0
2025-08-04,65.74,66.18,64.46,64.83,2056325,65.1267537313433,65.5626492537313,63.8586940298507,64.2252425373134,2075687.75894539,0.0,1.0
2025-08-05,66.1,66.55,65.14,65.89,2195178,65.4833955223881,65.929197761194,64.5323507462686,65.2753544776119,2215848.2259887,0.0,1.0
2025-08-06,66.02,66.436,65.61,66.25,1537490,65.4041417910448,65.8162611940298,64.9979664179104,65.6319962686567,1551967.30696798,0.0,1.0
2025-08-07,65.69,66.55,65.2,66.47,1255128,65.0772201492537,65.929197761194,64.5917910447761,65.8499440298507,1266946.53107345,0.0,1.0
2025-08-08,63.25,65.92,63.03,65.55,2107620,62.6599813432836,65.3050746268657,62.4420335820896,64.938526119403,2127465.76271186,0.0,1.0
2025-08-11,62.11,63.78,61.99,63.0,1535094,61.5306156716418,63.1850373134328,61.4117350746269,62.4123134328358,1549548.74576271,0.0,1.0
2025-08-12,63.67,63.68,62.24,62.83,2294290,63.0760634328358,63.0859701492537,61.6594029850746,62.2438992537313,2315893.48399247,0.0,1.0
2025-08-13,65.5,65.71,63.67,63.72,1183318,64.8889925373134,65.0970335820895,63.0760634328358,63.1255970149254,1194460.35404896,0.0,1.0
2025-08-14,65.21,65.45,63.96,64.61,1105626,64.601697761194,64.8394589552239,63.3633582089552,64.0072947761194,1116036.79096045,0.0,1.0
2025-08-15,65.44,65.68,64.545,65.45,937218,64.829552238806,65.0673134328358,63.942901119403,64.8394589552239,946043.028248587,0.0,1.0
2025-08-18,65.16,65.95,64.96,65.66,1156022,64.5521641791045,65.3347947761194,64.3540298507463,65.0475,1166907.32956685,0.0,1.0
2025-08-19,66.87,66.9,65.44,65.6,1306462,66.2462126865672,66.2759328358209,64.829552238806,64.9880597014925,1318763.90207156,0.0,1.0
2025-08-20,66.43,67.2,66.065,67.0,1188487,65.8103171641791,66.5731343283582,65.4487220149254,66.375,1199678.02636535,0.0,1.0
2025-08-21,66.42,66.52,65.62,65.85,1031030,65.8004104477612,65.8994776119403,65.0078731343283,65.2357276119403,1040738.38041431,0.0,1.0
2025-08-22,69.37,69.86,66.555,66.63,1286898,68.7228917910448,69.2083208955224,65.934151119403,66.0084514925373,1299015.68361582,0.0,1.0
2025-08-25,69.68,69.98,68.735,69.15,1128441,69.03,69.3272014925373,68.0938152985075,68.5049440298507,1139066.62146893,0.0,1.0
2025-08-26,69.48,70.23,69.09,69.64,2430086,68.8318656716418,69.5748694029851,68.4455037313433,68.9903731343284,2452968.16572505,0.0,1.0
2025-08-27,71.05,71.2,69.35,69.48,1120602,70.3872201492537,70.5358208955224,68.7030783582089,68.8318656716418,1131153.80790961,0.0,1.0
2025-08-28,71.67,71.815,70.34,71.29,1303762,71.0014365671642,71.1450839552239,69.6838432835821,70.6249813432836,1316038.47834275,0.0,1.0
2025-08-29,72.51,72.65,71.505,71.58,1088049,71.8336007462687,71.9722947761194,70.8379757462686,70.912276119403,1098294.28248588,0.0,1.0
2025-09-02,72.4,72.61,71.18,71.52,1486008,71.7246268656716,71.9326679104477,70.5160074626866,70.8528358208955,1500000.54237288,0.0,1.0
2025-09-03,73.78,73.9,72.08,72.17,1202472,73.0917537313433,73.2106343283582,71.4076119402985,71.4967723880597,1213794.71186441,0.0,1.0
2025-09-04,75.29,75.61,73.89,74.21,2322187,74.5876679104478,74.9046828358209,73.2007276119403,73.5177425373134,2344053.16760828,0.0,1.0
2025-09-05,76.83,77.42,75.68,76.04,2049917,76.113302238806,76.6977985074627,74.9740298507463,75.330671641791,2069219.41996233,0.0,1.0
2025-09-08,75.79,76.11,73.32,75.0,3498775,75.0830037313433,75.4000186567164,72.6360447761194,74.3003731343284,3531720.15065913,0.0,1.0
2025-09-09,72.4,75.0,72.01,75.0,3222929,71.7246268656716,74.3003731343284,71.3382649253731,74.3003731343284,3253276.7306968,0.0,1.0
2025-09-10,73.87,74.33,71.19,71.19,2389085,73.1809141791045,73.6366231343283,70.5259141791045,70.5259141791045,2411581.09227872,0.0,1.0
2025-09-11,76.23,76.6,73.64,73.96,1508323,75.5188992537313,75.885447761194,72.9530597014925,73.2700746268657,1522525.66478343,0.0,1.0
2025-09-12,77.18,77.92,76.045,76.27,2141897,76.4600373134328,77.1931343283582,75.335625,75.558526119403,2162065.52165725,0.0,1.0
2025-09-15,77.81,77.94,76.28,77.69,2099906,77.0841604477612,77.212947761194,75.5684328358209,76.9652798507463,2119679.12617702,0.0,1.0
2025-09-16,78.93,79.22,77.66,77.95,2682944,78.1937126865672,78.4810074626866,76.9355597014925,77.2228544776119,2708207.12617702,0.0,1.0
2025-09-17,76.43,79.33,76.34,78.94,1667689,75.7170335820896,78.5899813432836,75.6278731343284,78.2036194029851,1683392.28625235,0.0,1.0
2025-09-18,77.75,78.18,76.24,76.46,1479997,77.0247201492537,77.4507089552239,75.5288059701492,75.7467537313433,1493932.94161959,0.0,1.0
2025-09-19,76.44,78.23,76.11,78.03,6244849,75.7269402985075,77.5002425373134,75.4000186567164,77.3021082089552,6303651.7212806,0.0,1.0
2025-09-22,75.64,76.39,75.03,75.63,1454009,74.9344029850746,75.6774067164179,74.3300932835821,74.9244962686567,1467700.23352166,0.0,1.0
2025-09-23,76.19,77.27,75.87,76.05,1105253,75.4792723880597,76.549197761194,75.1622574626866,75.3405783582089,1115660.2787194,0.0,1.0
2025-09-24,75.46,76.24,74.85,75.25,2856419,74.7560820895522,75.5288059701492,74.1517723880597,74.5480410447761,2883315.6007533,0.0,1.0
2025-09-25,75.36,75.49,73.74,74.8,5472226,74.6570149253731,74.785802238806,73.0521268656716,74.1022388059701,5523753.55178908,0.0,1.0
2025-09-26,74.82,75.54,74.01,75.36,2563256,74.1220522388059,74.8353358208955,73.3196082089552,74.6570149253731,2587392.12052731,0.0,1.0
2025-09-29,75.37,75.655,74.305,75.53,1982756,74.666921641791,74.9492630597015,73.6118563432836,74.8254291044776,2001426.01883239,0.0,1.0
2025-09-30,74.34,75.2,73.02,74.85,2480928,74.34,75.2,73.02,74.85,2480928,0.7,1.0
2025-10-01,76.32,76.37,74.01,74.99,1843999,76.32,76.37,74.01,74.99,1843999,0.0,1.0
2025-10-02,75.61,76.37,74.74,76.37,1465692,75.61,76.37,74.74,76.37,1465692,0.0,1.0
2025-10-03,75.61,76.365,75.375,76.13,1509917,75.61,76.365,75.375,76.13,1509917,0.0,1.0
2025-10-06,74.61,75.94,74.515,75.4,1015817,74.61,75.94,74.515,75.4,1015817,0.0,1.0
2025-10-07,73.77,75.015,73.57,74.9,2118664,73.77,75.015,73.57,74.9,2118664,0.0,1.0
2025-10-08,73.03,73.95,72.84,73.88,2479304,73.03,73.95,72.84,73.88,2479304,0.0,1.0
2025-10-09,71.45,73.105,71.26,73.04,1309936,71.45,73.105,71.26,73.04,1309936,0.0,1.0
2025-10-10,69.49,71.86,69.41,71.68,1541847,69.49,71.86,69.41,71.68,1541847,0.0,1.0
2025-10-13,70.1,70.805,69.78,70.43,1847652,70.1,70.805,69.78,70.43,1847652,0.0,1.0
2025-10-14,70.53,70.59,69.44,69.58,2539940,70.53,70.59,69.44,69.58,2539940,0.0,1.0
2025-10-15,71.73,72.64,70.53,70.68,2067355,71.73,72.64,70.53,70.68,2067355,0.0,1.0
2025-10-16,70.39,72.09,70.0,71.8,2236964,70.39,72.09,70.0,71.8,2236964,0.0,1.0
2025-10-17,71.06,71.37,70.11,70.67,1403923,71.06,71.37,70.11,70.67,1403923,0.0,1.0
2025-10-20,70.67,71.845,70.629,71.31,905863,70.67,71.845,70.629,71.31,905863,0.0,1.0
2025-10-21,71.97,72.32,70.53,70.67,1938540,71.97,72.32,70.53,70.67,1938540,0.0,1.0
2025-10-22,73.2,73.32,71.95,72.2,1505331,73.2,73.32,71.95,72.2,1505331,0.0,1.0
2025-10-23,73.73,74.03,72.17,73.38,1333928,73.73,74.03,72.17,73.38,1333928,0.0,1.0
2025-10-24,74.18,74.96,73.96,74.33,1350369,74.18,74.96,73.96,74.33,1350369,0.0,1.0
2025-10-27,74.53,74.66,73.51,73.9,1586080,74.53,74.66,73.51,73.9,1586080,0.0,1.0
2025-10-28,74.09,74.77,73.44,74.75,1913079,74.09,74.77,73.44,74.75,1913079,0.0,1.0
2025-10-29,70.36,73.87,69.98,73.05,3187171,70.36,73.87,69.98,73.05,3187171,0.0,1.0
2025-10-30,70.43,71.75,69.745,70.83,2219159,70.43,71.75,69.745,70.83,2219159,0.0,1.0
2025-10-31,71.19,71.46,69.825,70.14,2345103,71.19,71.46,69.825,70.14,2345103,0.0,1.0
2025-11-03,70.61,70.87,69.43,70.26,1369016,70.61,70.87,69.43,70.26,1369016,0.0,1.0
2025-11-04,69.73,70.86,69.5005,69.88,1702298,69.73,70.86,69.5005,69.88,1702298,0.0,1.0
2025-11-05,69.37,69.8,68.01,69.72,1534424,69.37,69.8,68.01,69.72,1534424,0.0,1.0
2025-11-06,70.1,70.755,68.97,70.33,1681339,70.1,70.755,68.97,70.33,1681339,0.0,1.0
2025-11-07,72.36,72.54,70.1,70.19,1903451,72.36,72.54,70.1,70.19,1903451,0.0,1.0
2025-11-10,71.61,72.38,71.01,72.36,1307297,71.61,72.38,71.01,72.36,1307297,0.0,1.0
2025-11-11,72.42,72.86,71.6,72.01,1875728,72.42,72.86,71.6,72.01,1875728,0.0,1.0
2025-11-12,71.65,73.03,71.65,72.14,1535560,71.65,73.03,71.65,72.14,1535560,0.0,1.0
2025-11-13,70.8,72.15,70.65,71.48,1392660,70.8,72.15,70.65,71.48,1392660,0.0,1.0
2025-11-14,70.64,71.11,70.04,70.52,1059435,70.64,71.11,70.04,70.52,1059435,0.0,1.0
2025-11-17,69.11,70.76,68.71,70.54,1064340,69.11,70.76,68.71,70.54,1064340,0.0,1.0
2025-11-18,69.13,69.48,68.46,69.23,1117259,69.13,69.48,68.46,69.23,1117259,0.0,1.0
2025-11-19,69.38,69.675,68.56,69.29,976738,69.38,69.675,68.56,69.29,976738,0.0,1.0
2025-11-20,68.66,70.9,68.63,69.98,1135377,68.66,70.9,68.63,69.98,1135377,0.0,1.0
2025-11-21,70.04,70.45,68.805,68.86,1252895,70.04,70.45,68.805,68.86,1252895,0.0,1.0
2025-11-24,70.66,71.05,69.72,70.215,1500417,70.66,71.05,69.72,70.215,1500417,0.0,1.0
2025-11-25,72.43,73.17,70.77,70.77,1447007,72.43,73.17,70.77,70.77,1447007,0.0,1.0
2025-11-26,72.71,73.12,72.085,72.34,1231315,72.71,73.12,72.085,72.34,1231315,0.0,1.0