date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-08-26,12.25,13.0,12.12,13.0,383800,7.44645861642165,7.90236424599848,7.36743497396166,7.90236424599848,631380.665922414,0.0,1.0
1998-08-27,11.12,12.38,10.75,12.25,435300,6.75956080119255,7.52548225888163,6.53464735726798,7.44645861642165,716102.146628522,0.0,1.0
1998-08-28,10.0,11.38,10.0,11.38,192400,6.07874172769114,6.91760808611252,6.07874172769114,6.91760808611252,316512.871608839,0.0,1.0
1998-08-31,8.13,10.13,7.63,10.0,150800,4.9420170246129,6.15776537015113,4.63807993822834,6.07874172769114,248077.656125847,0.0,1.0
1998-09-01,8.5,9.0,6.69,8.25,440700,5.16693046853747,5.47086755492203,4.06667821582537,5.01496192534519,724985.564022949,0.0,1.0
1998-09-02,9.56,10.5,8.5,8.5,509200,5.81127709167273,6.3826788140757,5.16693046853747,5.16693046853747,837673.35874855,0.0,1.0
1998-09-03,8.75,9.75,8.5,9.75,165900,5.31889901172975,5.92677318449886,5.16693046853747,5.92677318449886,272918.323284337,0.0,1.0
1998-09-04,8.38,9.0,8.13,9.0,155700,5.09398556780518,5.47086755492203,4.9420170246129,5.47086755492203,256138.534872642,0.0,1.0
1998-09-08,9.88,10.0,8.75,9.0,149300,6.00579682695885,6.07874172769114,5.31889901172975,5.47086755492203,245610.040182951,0.0,1.0
1998-09-09,9.5,10.0,9.5,9.88,116900,5.77480464130658,6.07874172769114,5.77480464130658,6.00579682695885,192309.535816389,0.0,1.0
1998-09-10,9.25,9.38,9.0,9.38,80700,5.62283609811431,5.70185974057429,5.47086755492203,5.70185974057429,132757.737727824,0.0,1.0
1998-09-11,9.0,9.38,9.0,9.31,84800,5.47086755492203,5.70185974057429,5.47086755492203,5.65930854848045,139502.554638407,0.0,1.0
1998-09-14,9.0,9.63,9.0,9.25,90800,5.47086755492203,5.85382828376657,5.47086755492203,5.62283609811431,149373.018409993,0.0,1.0
1998-09-15,8.75,9.25,8.63,9.13,200400,5.31889901172975,5.62283609811431,5.24595411099746,5.54989119738201,329673.489970953,0.0,1.0
1998-09-16,7.88,8.75,7.75,8.75,221300,4.79004848142062,5.31889901172975,4.71102483896063,5.31889901172975,364055.605441976,0.0,1.0
1998-09-17,8.28,8.63,7.88,7.88,87300,5.03319815052826,5.24595411099746,4.79004848142062,4.79004848142062,143615.247876568,0.0,1.0
1998-09-18,8.25,8.69,7.75,8.38,147300,5.01496192534519,5.2824265613636,4.71102483896063,5.09398556780518,242319.885592422,0.0,1.0
1998-09-21,7.0,8.0,6.88,7.88,472900,4.2551192093838,4.86299338215291,4.18217430865151,4.79004848142062,777957.052930458,0.0,1.0
1998-09-22,8.0,8.13,7.06,7.13,728300,4.86299338215291,4.9420170246129,4.29159165974995,4.33414285184378,1198109.79414094,0.0,1.0
1998-09-23,8.38,8.63,8.0,8.25,382500,5.09398556780518,5.24595411099746,4.86299338215291,5.01496192534519,629242.06543857,0.0,1.0
1998-09-24,9.06,9.38,8.5,8.5,280800,5.50734000528817,5.70185974057429,5.16693046853747,5.16693046853747,461937.704510198,0.0,1.0
1998-09-25,9.38,9.44,8.75,8.75,44400,5.70185974057429,5.73833219094044,5.31889901172975,5.31889901172975,73041.4319097322,0.0,1.0
1998-09-28,9.38,9.88,9.38,9.5,26500,5.70185974057429,6.00579682695885,5.70185974057429,5.77480464130658,43594.5483245023,0.0,1.0
1998-09-29,9.53,9.75,9.25,9.5,88300,5.79304086648966,5.92677318449886,5.62283609811431,5.77480464130658,145260.325171832,0.0,1.0
1998-09-30,9.63,10.06,9.38,9.5,172300,5.85382828376657,6.11521417805729,5.70185974057429,5.77480464130658,283446.817974028,0.0,1.0
1998-10-01,8.88,9.63,8.88,9.63,85500,5.39792265418973,5.85382828376657,5.39792265418973,5.85382828376657,140654.108745092,0.0,1.0
1998-10-02,8.88,9.25,8.88,8.88,58700,5.39792265418973,5.62283609811431,5.39792265418973,5.39792265418973,96566.0372320108,0.0,1.0
1998-10-05,8.0,8.88,8.0,8.75,63000,4.86299338215291,5.39792265418973,4.86299338215291,5.31889901172975,103639.869601647,0.0,1.0
1998-10-06,8.38,9.13,8.0,9.0,129500,5.09398556780518,5.54989119738201,4.86299338215291,5.47086755492203,213037.509736719,0.0,1.0
1998-10-07,7.81,8.63,7.81,8.38,340400,4.74749728932678,5.24595411099746,4.74749728932678,5.09398556780518,559984.311307946,0.0,1.0
1998-10-08,6.31,7.81,6.0,7.75,346800,3.83568603017311,4.74749728932678,3.64724503661468,4.71102483896063,570512.805997637,0.0,1.0
1998-10-09,6.25,7.13,6.13,7.0,271500,3.79921357980696,4.33414285184378,3.72626867907467,4.2551192093838,446638.485664241,0.0,1.0
1998-10-12,6.25,6.5,6.0,6.5,660400,3.79921357980696,3.95118212299924,3.64724503661468,3.95118212299924,1086409.0457925,0.0,1.0
1998-10-13,7.0,7.5,6.25,6.25,228600,4.2551192093838,4.55905629576836,3.79921357980696,3.79921357980696,376064.669697405,0.0,1.0
1998-10-14,7.63,7.63,6.88,6.88,46400,4.63807993822834,4.63807993822834,4.18217430865151,4.18217430865151,76331.5865002606,0.0,1.0
1998-10-15,7.56,7.63,7.38,7.5,44100,4.5955287461345,4.63807993822834,4.48611139503606,4.55905629576836,72547.9087211529,0.0,1.0
1998-10-16,7.88,8.38,7.5,7.81,421600,4.79004848142062,5.09398556780518,4.55905629576836,4.74749728932678,693564.587683402,0.0,1.0
1998-10-19,8.56,8.56,8.0,8.13,50600,5.20340291890362,5.20340291890362,4.86299338215291,4.9420170246129,83240.9111403704,0.0,1.0
1998-10-20,9.38,9.5,8.5,8.63,354800,5.70185974057429,5.77480464130658,5.16693046853747,5.24595411099746,583673.424359752,0.0,1.0
1998-10-21,10.0,10.38,9.44,9.44,156000,6.07874172769114,6.3097339133434,5.73833219094044,5.73833219094044,256632.058061221,0.0,1.0
1998-10-22,11.44,11.5,10.0,10.13,134600,6.95408053647867,6.99055298684481,6.07874172769114,6.15776537015113,221427.403942566,0.0,1.0
1998-10-23,13.0,13.13,11.38,11.63,411400,7.90236424599848,7.98138788845847,6.91760808611252,7.0695766293048,676784.799271708,0.0,1.0
1998-10-26,12.75,13.0,12.63,13.0,125500,7.75039570280621,7.90236424599848,7.67745080207391,7.90236424599848,206457.200555662,0.0,1.0
1998-10-27,12.44,13.38,12.38,12.88,417500,7.56195470924778,8.13335643165075,7.52548225888163,7.82941934526619,686819.770772819,0.0,1.0
1998-10-28,12.75,12.75,12.25,12.38,53000,7.75039570280621,7.75039570280621,7.44645861642165,7.52548225888163,87189.0966490045,0.0,1.0
1998-10-29,12.0,13.06,11.75,12.63,280000,7.29449007322937,7.93883669636463,7.14252153003709,7.67745080207391,460621.642673986,0.0,1.0
1998-10-30,12.88,12.88,11.88,12.0,198600,7.82941934526619,7.82941934526619,7.22154517249708,7.29449007322937,326712.350839478,0.0,1.0
1998-11-02,12.88,13.31,12.63,12.94,105900,7.82941934526619,8.09080523955691,7.67745080207391,7.86589179563234,174213.685568483,0.0,1.0
1998-11-03,12.75,12.88,12.63,12.81,24900,7.75039570280621,7.82941934526619,7.67745080207391,7.78686815317235,40962.4246520795,0.0,1.0
1998-11-04,12.5,12.88,12.25,12.88,105800,7.59842715961393,7.82941934526619,7.44645861642165,7.82941934526619,174049.177838956,0.0,1.0
1998-11-05,13.25,13.25,12.31,12.5,81800,8.05433278919076,8.05433278919076,7.48293106678779,7.59842715961393,134567.322752615,0.0,1.0
1998-11-06,13.25,13.31,12.88,13.25,55600,8.05433278919076,8.09080523955691,7.82941934526619,8.05433278919076,91466.2976166916,0.0,1.0
1998-11-09,13.25,13.31,12.75,12.88,84200,8.05433278919076,8.09080523955691,7.75039570280621,7.82941934526619,138515.508261249,0.0,1.0
1998-11-10,13.0,13.31,12.88,13.25,22600,7.90236424599848,8.09080523955691,7.82941934526619,8.05433278919076,37178.7468729718,0.0,1.0
1998-11-11,12.75,13.13,12.63,12.88,22200,7.75039570280621,7.98138788845847,7.67745080207391,7.82941934526619,36520.715954866,0.0,1.0
1998-11-12,12.5,12.75,12.25,12.75,23700,7.59842715961393,7.75039570280621,7.44645861642165,7.75039570280621,38988.3318977624,0.0,1.0
1998-11-13,11.81,12.56,10.5,12.56,96600,7.17899398040324,7.63489960998007,6.3826788140757,7.63489960998007,158914.466722525,0.0,1.0
1998-11-16,11.5,12.25,11.25,11.69,70500,6.99055298684481,7.44645861642165,6.83858444365253,7.10604907967094,115977.949316129,0.0,1.0
1998-11-17,11.75,12.0,11.13,11.75,188500,7.14252153003709,7.29449007322937,6.76563954292024,7.14252153003709,310097.070157309,0.0,1.0
1998-11-18,11.94,12.0,11.5,11.5,22500,7.25801762286322,7.29449007322937,6.99055298684481,6.99055298684481,37014.2391434454,0.0,1.0
1998-11-19,10.88,12.0,10.75,12.0,41700,6.61367099972796,7.29449007322937,6.53464735726798,7.29449007322937,68599.7232125187,0.0,1.0
1998-11-20,10.63,11.0,9.88,11.0,148500,6.46170245653568,6.68661590046026,6.00579682695885,6.68661590046026,244293.978346739,0.0,1.0
1998-11-23,11.63,12.5,10.75,10.75,151200,7.0695766293048,7.59842715961393,6.53464735726798,6.53464735726798,248735.687043953,0.0,1.0
1998-11-24,11.31,11.44,11.19,11.44,33400,6.87505689401868,6.95408053647867,6.80211199328639,6.95408053647867,54945.5816618255,0.0,1.0
1998-11-25,12.0,12.63,11.19,11.38,66200,7.29449007322937,7.67745080207391,6.80211199328639,6.91760808611252,108904.116946493,0.0,1.0
1998-11-27,12.94,13.25,11.88,11.88,203200,7.86589179563234,8.05433278919076,7.22154517249708,7.22154517249708,334279.706397693,0.0,1.0
1998-11-30,13.44,13.63,12.88,13.25,265900,8.16982888201689,8.28532497484303,7.82941934526619,8.05433278919076,437426.052810761,0.0,1.0
1998-12-01,13.31,13.5,12.63,13.25,73100,8.09080523955691,8.20630133238304,7.67745080207391,8.05433278919076,120255.150283816,0.0,1.0
1998-12-02,13.31,13.75,12.94,13.13,142400,8.09080523955691,8.35826987557532,7.86589179563234,7.98138788845847,234259.006845627,0.0,1.0
1998-12-03,13.63,13.63,13.25,13.5,100000,8.28532497484303,8.28532497484303,8.05433278919076,8.20630133238304,164507.729526424,0.0,1.0
1998-12-04,16.37,16.62,13.94,14.38,377200,9.9509002082304,10.1028687514227,8.47376596840145,8.74123060441986,620523.15577367,0.0,1.0
1998-12-07,15.69,16.75,15.5,16.5,193400,9.5375457707474,10.1818923938827,9.42204967792127,10.0299238506904,318157.948904104,0.0,1.0
1998-12-08,15.19,15.94,14.88,15.88,140300,9.23360868436284,9.68951431393968,9.04516769080442,9.65304186357353,230804.344525573,0.0,1.0
1998-12-09,17.62,19.37,14.75,14.75,412500,10.7107429241918,11.7745227265377,8.96614404834443,8.96614404834443,678594.384296497,0.0,1.0
1998-12-10,16.94,17.87,16.62,17.75,200200,10.2973884867088,10.8627114673841,10.1028687514227,10.7897665666518,329344.4745119,0.0,1.0
1998-12-11,15.94,16.62,15.13,16.5,227800,9.68951431393968,10.1028687514227,9.1971362339967,10.0299238506904,374748.607861193,0.0,1.0
1998-12-14,15.25,16.25,15.25,16.0,84400,9.27008113472899,9.8779553074981,9.27008113472899,9.72598676430583,138844.523720302,0.0,1.0
1998-12-15,15.97,16.37,15.0,16.12,276900,9.70775053912275,9.9509002082304,9.11811259153671,9.79893166503812,455521.903058667,0.0,1.0
1998-12-16,16.87,17.0,15.75,15.94,226900,10.254837294615,10.3338609370749,9.57401822111355,9.68951431393968,373268.038295454,0.0,1.0
1998-12-17,17.06,17.25,16.75,17.12,222700,10.3703333874411,10.4858294802672,10.1818923938827,10.4068058378072,366358.713655345,0.0,1.0
1998-12-18,17.0,17.25,16.87,17.25,47500,10.3338609370749,10.4858294802672,10.254837294615,10.4858294802672,78141.1715250516,0.0,1.0
1998-12-21,18.5,19.0,16.87,17.12,145100,11.2456721962286,11.5496092826132,10.254837294615,10.4068058378072,238700.715542841,0.0,1.0
1998-12-22,17.91,18.81,17.75,18.81,652100,10.8870264342948,11.434113189787,10.7897665666518,11.434113189787,1072754.90424181,0.0,1.0
1998-12-23,18.5,18.75,17.75,18.37,340000,11.2456721962286,11.3976407394209,10.7897665666518,11.1666485537686,559326.280389841,0.0,1.0
1998-12-24,18.0,18.75,17.87,18.37,27100,10.9417351098441,11.3976407394209,10.8627114673841,11.1666485537686,44581.5947016606,0.0,1.0
1998-12-28,20.0,20.0,17.87,18.19,139100,12.1574834553823,12.1574834553823,10.8627114673841,11.0572312026702,228830.251771255,0.0,1.0
1998-12-29,20.87,20.87,18.5,20.12,103600,12.6863339856914,12.6863339856914,11.2456721962286,12.2304283561146,170430.007789375,0.0,1.0
1998-12-30,20.87,21.25,20.25,20.62,28700,12.6863339856914,12.9173261713437,12.3094519985746,12.5343654424991,47213.7183740837,0.0,1.0
1998-12-31,23.5,23.5,20.87,21.06,96100,14.2850430600742,14.2850430600742,12.6863339856914,12.8018300785175,158091.928074893,0.0,1.0
1999-01-04,21.06,23.5,20.0,23.0,199200,12.8018300785175,14.2850430600742,12.1574834553823,13.9811059736896,327699.397216637,0.0,1.0
1999-01-05,19.94,20.69,19.81,20.56,116900,12.1210110050161,12.576916634593,12.0419873625561,12.497892992133,192309.53581639,0.0,1.0
1999-01-06,20.75,22.0,19.87,19.87,160300,12.6133890849591,13.3732318009205,12.0784598129223,12.0784598129223,263705.890430858,0.0,1.0
1999-01-07,22.5,23.25,20.25,21.0,211200,13.6771688873051,14.1330745168819,12.3094519985746,12.7653576281514,347440.324759806,0.0,1.0
1999-01-08,22.41,23.5,22.37,23.25,94600,13.6224602117558,14.2850430600742,13.5981452448451,14.1330745168819,155624.312131997,0.0,1.0
1999-01-11,21.87,22.5,21.75,22.5,37200,13.2942081584605,13.6771688873051,13.2212632577282,13.6771688873051,61196.8753838298,0.0,1.0
1999-01-12,21.0,22.06,20.25,22.06,79800,12.7653576281514,13.4097042512867,12.3094519985746,13.4097042512867,131277.168162086,0.0,1.0
1999-01-13,20.25,20.87,19.25,19.75,113400,12.3094519985746,12.6863339856914,11.7015778258054,12.00551491219,186551.765282964,0.0,1.0
1999-01-14,20.94,21.25,20.25,20.5,212300,12.7288851777852,12.9173261713437,12.3094519985746,12.4614205417668,349249.909784599,0.0,1.0
1999-01-15,21.75,21.75,20.62,20.62,42700,13.2212632577282,13.2212632577282,12.5343654424991,12.5343654424991,70244.8005077831,0.0,1.0
1999-01-19,22.12,22.87,21.12,21.75,178900,13.4461767016528,13.9020823312296,12.8383025288837,13.2212632577282,294304.328122772,0.0,1.0
1999-01-20,22.75,22.94,22.25,22.25,104800,13.8291374304973,13.9446335233235,13.5252003441128,13.5252003441128,172404.100543693,0.0,1.0
1999-01-21,21.5,22.5,21.5,22.44,128100,13.069294714536,13.6771688873051,13.069294714536,13.6406964369389,210734.401523348,0.0,1.0
1999-01-22,20.0,21.25,19.87,21.12,72800,12.1574834553823,12.9173261713437,12.0784598129223,12.8383025288837,119761.627095236,0.0,1.0
1999-01-25,21.62,21.62,19.5,20.0,70400,13.1422396152682,13.1422396152682,11.8535463689977,12.1574834553823,115813.441586603,0.0,1.0
1999-01-26,21.5,22.75,21.0,21.87,123800,13.069294714536,13.8291374304973,12.7653576281514,13.2942081584605,203660.569153712,0.0,1.0
1999-01-27,21.56,22.25,20.75,21.75,15000,13.1057671649021,13.5252003441128,12.6133890849591,13.2212632577282,24676.1594289636,0.0,1.0
1999-01-28,21.37,22.0,21.0,21.62,31000,12.990271072076,13.3732318009205,12.7653576281514,13.1422396152682,50997.3961531912,0.0,1.0
1999-01-29,21.62,21.75,21.37,21.62,51900,13.1422396152682,13.2212632577282,12.990271072076,13.1422396152682,85379.5116242142,0.0,1.0
1999-02-01,21.56,21.75,21.37,21.62,73100,13.1057671649021,13.2212632577282,12.990271072076,13.1422396152682,120255.150283816,0.0,1.0
1999-02-02,21.87,22.0,21.56,21.56,13300,13.2942081584605,13.3732318009205,13.1057671649021,13.1057671649021,21879.5280270144,0.0,1.0
1999-02-03,21.62,22.25,21.5,22.25,9800,13.1422396152682,13.5252003441128,13.069294714536,13.5252003441128,16121.7574935896,0.0,1.0
1999-02-04,21.75,21.75,21.37,21.37,28800,13.2212632577282,13.2212632577282,12.990271072076,12.990271072076,47378.2261036102,0.0,1.0
1999-02-05,21.75,22.0,21.37,21.75,25400,13.2212632577282,13.3732318009205,12.990271072076,13.2212632577282,41784.9632997117,0.0,1.0
1999-02-08,21.75,23.12,21.25,21.87,193600,13.2212632577282,14.0540508744219,12.9173261713437,13.2942081584605,318486.964363157,0.0,1.0
1999-02-09,21.12,21.75,21.0,21.5,23800,12.8383025288837,13.2212632577282,12.7653576281514,13.069294714536,39152.8396272888,0.0,1.0
1999-02-10,21.0,21.5,20.75,21.12,5400,12.7653576281514,13.069294714536,12.6133890849591,12.8383025288837,8883.41739442688,0.0,1.0
1999-02-11,19.69,21.5,19.5,21.37,96500,11.9690424618239,13.069294714536,11.8535463689977,12.990271072076,158749.958992998,0.0,1.0
1999-02-12,18.75,19.69,18.12,19.69,85500,11.3976407394209,11.9690424618239,11.0146800105763,11.9690424618239,140654.108745092,0.0,1.0
1999-02-16,19.0,19.37,18.0,19.37,78800,11.5496092826132,11.7745227265377,10.9417351098441,11.7745227265377,129632.090866822,0.0,1.0
1999-02-17,18.37,19.12,17.5,19.12,28400,11.1666485537686,11.6225541833455,10.6377980234595,11.6225541833455,46720.1951855045,0.0,1.0
1999-02-18,18.75,19.06,18.0,18.37,32400,11.3976407394209,11.5860817329793,10.9417351098441,11.1666485537686,53300.5043665612,0.0,1.0
1999-02-19,18.62,19.0,18.62,18.75,122500,11.3186170969609,11.5496092826132,11.3186170969609,11.3976407394209,201521.968669869,0.0,1.0
1999-02-22,18.94,19.12,18.94,19.12,97000,11.513136832247,11.6225541833455,11.513136832247,11.6225541833455,159572.497640631,0.0,1.0
1999-02-23,18.87,19.12,18.75,19.12,13100,11.4705856401532,11.6225541833455,11.3976407394209,11.6225541833455,21550.5125679615,0.0,1.0
1999-02-24,18.94,19.12,18.87,18.87,190100,11.513136832247,11.6225541833455,11.4705856401532,11.4705856401532,312729.193829732,0.0,1.0
1999-02-25,19.12,19.12,18.62,18.94,17300,11.6225541833455,11.6225541833455,11.3186170969609,11.513136832247,28459.8372080712,0.0,1.0
1999-02-26,17.0,19.0,17.0,19.0,173400,10.3338609370749,11.5496092826132,10.3338609370749,11.5496092826132,285256.40299882,0.0,1.0
1999-03-01,17.25,17.25,16.62,17.0,31700,10.4858294802672,10.4858294802672,10.1028687514227,10.3338609370749,52148.9502598764,0.0,1.0
1999-03-02,17.12,17.25,17.0,17.12,131700,10.4068058378072,10.4858294802672,10.3338609370749,10.4068058378072,216656.679786301,0.0,1.0
1999-03-03,17.12,17.31,17.0,17.12,117400,10.4068058378072,10.5223019306334,10.3338609370749,10.4068058378072,193132.074464022,0.0,1.0
1999-03-04,18.12,18.12,17.12,17.25,247600,11.0146800105763,11.0146800105763,10.4068058378072,10.4858294802672,407321.138307427,0.0,1.0
1999-03-05,18.62,18.81,18.25,18.37,66100,11.3186170969609,11.434113189787,11.0937036530363,11.1666485537686,108739.609216966,0.0,1.0
1999-03-08,18.87,19.0,18.37,18.87,378000,11.4705856401532,11.5496092826132,11.1666485537686,11.4705856401532,621839.217609881,0.0,1.0
1999-03-09,19.37,21.5,19.25,21.0,535500,11.7745227265377,13.069294714536,11.7015778258054,12.7653576281514,880938.891614002,0.0,1.0
1999-03-10,18.12,19.5,18.0,19.5,158000,11.0146800105763,11.8535463689977,10.9417351098441,11.8535463689977,259922.212651751,0.0,1.0
1999-03-11,18.06,18.56,17.81,18.0,508800,10.9782075602102,11.2821446465948,10.8262390170179,10.9417351098441,837015.327830444,0.0,1.0
1999-03-12,18.56,18.87,17.75,18.0,235200,11.2821446465948,11.4705856401532,10.7897665666518,10.9417351098441,386922.179846147,0.0,1.0
1999-03-15,19.94,19.94,18.37,18.37,231800,12.1210110050161,12.1210110050161,11.1666485537686,11.1666485537686,381328.917042251,0.0,1.0
1999-03-16,20.0,20.06,19.37,20.0,57300,12.1574834553823,12.1939559057484,11.7745227265377,12.1574834553823,94262.9290186407,0.0,1.0
1999-03-17,19.91,20.06,19.0,20.0,56600,12.1027747798331,12.1939559057484,11.5496092826132,12.1574834553823,93111.3749119555,0.0,1.0
1999-03-18,19.25,19.75,18.75,19.5,390700,11.7015778258054,12.00551491219,11.3976407394209,11.8535463689977,642731.69925974,0.0,1.0
1999-03-19,18.87,19.37,18.75,19.37,44100,11.4705856401532,11.7745227265377,11.3976407394209,11.7745227265377,72547.9087211528,0.0,1.0
1999-03-22,18.94,19.25,18.75,19.25,122100,11.513136832247,11.7015778258054,11.3976407394209,11.7015778258054,200863.937751764,0.0,1.0
1999-03-23,18.25,19.06,18.25,18.87,361500,11.0937036530363,11.5860817329793,11.0937036530363,11.4705856401532,594695.442238024,0.0,1.0
1999-03-24,18.37,18.5,18.12,18.5,2900,11.1666485537686,11.2456721962286,11.0146800105763,11.2456721962286,4770.7241562663,0.0,1.0
1999-03-25,18.12,18.5,18.0,18.37,197300,11.0146800105763,11.2456721962286,10.9417351098441,11.1666485537686,324573.750355635,0.0,1.0
1999-03-26,18.0,18.25,18.0,18.0,24600,10.9417351098441,11.0937036530363,10.9417351098441,10.9417351098441,40468.9014635001,0.0,1.0
1999-03-29,18.37,18.5,18.0,18.0,516800,11.1666485537686,11.2456721962286,10.9417351098441,10.9417351098441,850175.94619256,0.0,1.0
1999-03-30,18.0,18.5,17.87,18.37,129800,10.9417351098441,11.2456721962286,10.8627114673841,11.1666485537686,213531.032925297,0.0,1.0
1999-03-31,18.0,18.06,17.5,17.87,311300,10.9417351098441,10.9782075602102,10.6377980234595,10.8627114673841,512112.562015755,0.0,1.0
1999-04-01,19.0,19.41,17.94,18.06,47100,11.5496092826132,11.7988376934485,10.9052626594779,10.9782075602102,77483.1406069454,0.0,1.0
1999-04-05,18.12,19.0,18.0,19.0,26200,11.0146800105763,11.5496092826132,10.9417351098441,11.5496092826132,43101.0251359232,0.0,1.0
1999-04-06,17.94,18.12,17.5,18.12,75300,10.9052626594779,11.0146800105763,10.6377980234595,11.0146800105763,123874.320333397,0.0,1.0
1999-04-07,18.09,18.37,17.87,18.37,139200,10.9964437853933,11.1666485537686,10.8627114673841,11.1666485537686,228994.759500781,0.0,1.0
1999-04-08,18.28,18.37,18.06,18.06,70700,11.1119398782194,11.1666485537686,10.9782075602102,10.9782075602102,116306.964775182,0.0,1.0
1999-04-09,18.25,18.31,18.25,18.25,46200,11.0937036530363,11.1301761034025,11.0937036530363,11.0937036530363,76002.571041208,0.0,1.0
1999-04-12,18.19,18.31,18.06,18.19,47700,11.0572312026702,11.1301761034025,10.9782075602102,11.0572312026702,78470.186984104,0.0,1.0
1999-04-13,18.25,18.31,18.06,18.06,166300,11.0937036530363,11.1301761034025,10.9782075602102,10.9782075602102,273576.354202444,0.0,1.0
1999-04-14,18.0,18.31,18.0,18.31,177700,10.9417351098441,11.1301761034025,10.9417351098441,11.1301761034025,292330.235368454,0.0,1.0
1999-04-15,17.62,17.94,17.25,17.94,114000,10.7107429241918,10.9052626594779,10.4858294802672,10.9052626594779,187538.811660123,0.0,1.0
1999-04-16,17.12,17.75,17.0,17.37,291000,10.4068058378072,10.7897665666518,10.3338609370749,10.5587743809995,478717.492921895,0.0,1.0
1999-04-19,17.12,17.5,17.0,17.12,140300,10.4068058378072,10.6377980234595,10.3338609370749,10.4068058378072,230804.344525573,0.0,1.0
1999-04-20,16.97,17.25,16.37,17.12,71600,10.3156247118919,10.4858294802672,9.9509002082304,10.4068058378072,117787.534340919,0.0,1.0
1999-04-21,18.19,18.25,16.81,17.0,227000,11.0572312026702,11.0937036530363,10.2183648442488,10.3338609370749,373432.546024981,0.0,1.0
1999-04-22,18.44,18.62,18.0,18.25,425500,11.2091997458625,11.3186170969609,10.9417351098441,11.0937036530363,699980.389134931,0.0,1.0
1999-04-23,18.75,18.87,18.31,18.44,285200,11.3976407394209,11.4705856401532,11.1301761034025,11.2091997458625,469176.04460936,0.0,1.0
1999-04-26,19.0,19.12,18.5,18.81,150900,11.5496092826132,11.6225541833455,11.2456721962286,11.434113189787,248242.163855373,0.0,1.0
1999-04-27,19.19,19.19,19.0,19.12,30500,11.6651053754393,11.6651053754393,11.5496092826132,11.6225541833455,50174.8575055592,0.0,1.0
1999-04-28,19.5,19.56,19.0,19.25,450000,11.8535463689977,11.8900188193639,11.5496092826132,11.7015778258054,740284.782868908,0.0,1.0
1999-04-29,18.75,19.5,18.75,19.5,342500,11.3976407394209,11.8535463689977,11.3976407394209,11.8535463689977,563438.973628001,0.0,1.0
1999-04-30,19.12,19.12,18.5,18.5,57500,11.6225541833455,11.6225541833455,11.2456721962286,11.2456721962286,94591.9444776933,0.0,1.0
1999-05-03,19.0,19.12,18.87,19.12,32100,11.5496092826132,11.6225541833455,11.4705856401532,11.6225541833455,52806.9811779819,0.0,1.0
1999-05-04,20.06,20.25,19.12,19.37,722200,12.1939559057484,12.3094519985746,11.6225541833455,11.7745227265377,1188074.82263984,0.0,1.0
1999-05-05,20.37,20.62,19.94,20.12,441800,12.3823968993069,12.5343654424991,12.1210110050161,12.2304283561146,726795.149047738,0.0,1.0
1999-05-06,20.56,20.87,20.25,20.44,818800,12.497892992133,12.6863339856914,12.3094519985746,12.4249480914007,1346989.28936236,0.0,1.0
1999-05-07,20.44,21.12,20.31,20.69,346400,12.4249480914007,12.8383025288837,12.3459244489407,12.576916634593,569854.775079532,0.0,1.0
1999-05-10,18.94,20.37,18.44,20.37,341100,11.513136832247,12.3823968993069,11.2091997458625,12.3823968993069,561135.865414632,0.0,1.0
1999-05-11,18.19,18.75,18.0,18.56,909400,11.0572312026702,11.3976407394209,10.9417351098441,11.2821446465948,1496033.2923133,0.0,1.0
1999-05-12,18.25,18.62,17.12,17.5,10559800,11.0937036530363,11.3186170969609,10.4068058378072,10.6377980234595,17371687.2225313,0.0,1.0
1999-05-13,19.87,20.25,18.75,18.87,3129700,12.0784598129223,12.3094519985746,11.3976407394209,11.4705856401532,5148598.41098848,0.0,1.0
1999-05-14,19.5,19.87,18.62,19.75,1212300,11.8535463689977,12.0784598129223,11.3186170969609,12.00551491219,1994327.20504884,0.0,1.0
1999-05-17,20.37,20.75,19.0,19.25,683500,12.3823968993069,12.6133890849591,11.5496092826132,11.7015778258054,1124410.3313131,0.0,1.0
1999-05-18,20.81,21.37,20.37,20.75,1020000,12.6498615353253,12.990271072076,12.3823968993069,12.6133890849591,1677978.84116952,0.0,1.0
1999-05-19,21.0,21.5,20.75,21.25,548700,12.7653576281514,13.069294714536,12.6133890849591,12.9173261713437,902653.911911487,0.0,1.0
1999-05-20,20.69,21.12,20.0,21.12,591700,12.576916634593,12.8383025288837,12.1574834553823,12.8383025288837,973392.235607847,0.0,1.0
1999-05-21,20.0,20.75,19.87,20.5,656500,12.1574834553823,12.6133890849591,12.0784598129223,12.4614205417668,1079993.24434097,0.0,1.0
1999-05-24,19.87,20.06,19.12,19.94,504700,12.0784598129223,12.1939559057484,11.6225541833455,12.1210110050161,830270.51091986,0.0,1.0
1999-05-25,19.44,19.81,19.12,19.56,852600,11.8170739186316,12.0419873625561,11.6225541833455,11.8900188193639,1402592.90194229,0.0,1.0
1999-05-26,19.0,19.5,18.5,19.37,875700,11.5496092826132,11.8535463689977,11.2456721962286,11.7745227265377,1440594.18746289,0.0,1.0
1999-05-27,18.62,18.94,17.75,18.94,546000,11.3186170969609,11.513136832247,10.7897665666518,11.513136832247,898212.203214274,0.0,1.0
1999-05-28,20.12,20.12,18.0,18.62,509400,12.2304283561146,12.2304283561146,10.9417351098441,11.3186170969609,838002.374207601,0.0,1.0
1999-06-01,18.56,19.81,18.44,19.81,432200,11.2821446465948,12.0419873625561,11.2091997458625,12.0419873625561,711002.407013201,0.0,1.0
1999-06-02,17.87,18.69,17.12,18.69,591400,10.8627114673841,11.3611682890547,10.4068058378072,11.3611682890547,972898.712419267,0.0,1.0
1999-06-03,18.44,18.81,17.87,18.0,418200,11.2091997458625,11.434113189787,10.8627114673841,10.9417351098441,687971.324879502,0.0,1.0
1999-06-04,19.75,19.75,18.0,18.06,484000,12.00551491219,12.00551491219,10.9417351098441,10.9782075602102,796217.410907891,0.0,1.0
1999-06-07,19.12,19.87,18.87,19.87,321900,11.6225541833455,12.0784598129223,11.4705856401532,12.0784598129223,529550.381345556,0.0,1.0
1999-06-08,18.94,19.5,18.87,19.12,436500,11.513136832247,11.8535463689977,11.4705856401532,11.6225541833455,718076.239382841,0.0,1.0
1999-06-09,19.37,19.37,18.87,18.87,229600,11.7745227265377,11.7745227265377,11.4705856401532,11.4705856401532,377709.74699267,0.0,1.0
1999-06-10,19.0,19.19,18.81,18.87,272800,11.5496092826132,11.6651053754393,11.434113189787,11.4705856401532,448777.086148083,0.0,1.0
1999-06-11,18.87,19.06,18.37,19.06,388300,11.4705856401532,11.5860817329793,11.1666485537686,11.5860817329793,638783.513751102,0.0,1.0
1999-06-14,18.0,18.5,17.75,18.5,466800,10.9417351098441,11.2456721962286,10.7897665666518,11.2456721962286,767922.081429343,0.0,1.0
1999-06-15,18.25,18.56,17.87,17.87,737300,11.0937036530363,11.2821446465948,10.8627114673841,10.8627114673841,1212915.48979833,0.0,1.0
1999-06-16,19.37,19.37,18.12,18.12,476400,11.7745227265377,11.7745227265377,11.0146800105763,11.0146800105763,783714.823463885,0.0,1.0
1999-06-17,19.81,19.87,19.0,19.12,447900,12.0419873625561,12.0784598129223,11.5496092826132,11.6225541833455,736830.120548855,0.0,1.0
1999-06-18,19.75,19.87,19.37,19.81,76600,12.00551491219,12.0784598129223,11.7745227265377,12.0419873625561,126012.920817241,0.0,1.0
1999-06-21,19.31,19.75,19.19,19.69,99900,11.7380502761716,12.00551491219,11.6651053754393,11.9690424618239,164343.221796897,0.0,1.0
1999-06-22,18.44,19.5,18.44,19.31,243500,11.2091997458625,11.8535463689977,11.2091997458625,11.7380502761716,400576.321396841,0.0,1.0
1999-06-23,19.12,19.12,18.25,18.69,247200,11.6225541833455,11.6225541833455,11.0937036530363,11.3611682890547,406663.107389318,0.0,1.0
1999-06-24,18.0,19.12,18.0,19.12,206200,10.9417351098441,11.6225541833455,10.9417351098441,11.6225541833455,339214.938283484,0.0,1.0
1999-06-25,17.19,18.5,16.87,18.12,235300,10.4493570299011,11.2456721962286,10.254837294615,11.0146800105763,387086.687575674,0.0,1.0
1999-06-28,18.62,18.62,17.31,17.37,378500,11.3186170969609,11.3186170969609,10.5223019306334,10.5587743809995,622661.756257514,0.0,1.0
1999-06-29,19.75,19.81,18.62,18.75,388200,12.00551491219,12.0419873625561,11.3186170969609,11.3976407394209,638619.006021577,0.0,1.0
1999-06-30,20.81,21.06,19.62,20.0,1065800,12.6498615353253,12.8018300785175,11.92649126973,12.1574834553823,1753323.38129262,0.0,1.0
1999-07-01,21.37,22.0,20.37,20.81,401500,12.990271072076,13.3732318009205,12.3823968993069,12.6498615353253,660498.53404859,0.0,1.0
1999-07-02,21.31,22.25,20.94,21.5,217200,12.9537986217098,13.5252003441128,12.7288851777852,13.069294714536,357310.788531393,0.0,1.0
1999-07-06,20.5,21.31,20.37,21.31,241500,12.4614205417668,12.9537986217098,12.3823968993069,12.9537986217098,397286.166806315,0.0,1.0
1999-07-07,19.44,20.37,19.31,20.37,317700,11.8170739186316,12.3823968993069,11.7380502761716,12.3823968993069,522641.056705447,0.0,1.0
1999-07-08,19.94,19.94,19.44,19.75,137100,12.1210110050161,12.1210110050161,11.8170739186316,12.00551491219,225540.097180728,0.0,1.0
1999-07-09,20.06,20.12,19.75,19.87,238600,12.1939559057484,12.2304283561146,12.00551491219,12.0784598129223,392515.442650048,0.0,1.0
1999-07-12,21.12,21.5,20.44,20.5,386400,12.8383025288837,13.069294714536,12.4249480914007,12.4614205417668,635657.866890101,0.0,1.0
1999-07-13,22.37,22.87,21.06,21.06,345400,13.5981452448451,13.9020823312296,12.8018300785175,12.8018300785175,568209.697784267,0.0,1.0
1999-07-14,25.0,25.12,22.31,22.5,979800,15.1968543192279,15.2697992199601,13.5616727944789,13.6771688873051,1611846.73389989,0.0,1.0
1999-07-15,23.37,25.12,23.12,25.12,324400,14.2060194176142,15.2697992199601,14.0540508744219,15.2697992199601,533663.074583718,0.0,1.0
1999-07-16,24.0,24.25,23.25,23.25,948100,14.5889801464587,14.740948689651,14.1330745168819,14.1330745168819,1559697.78364003,0.0,1.0
1999-07-19,24.81,25.5,24.06,24.12,690100,15.0813582264017,15.5007914056124,14.6254525968249,14.661925047191,1135267.84146185,0.0,1.0
1999-07-20,24.19,24.87,23.87,24.75,213200,14.7044762392849,15.1178306767679,14.5099565039988,15.0448857760356,350730.479350335,0.0,1.0
1999-07-21,24.87,24.87,23.62,23.87,283500,15.1178306767679,15.1178306767679,14.3579879608065,14.5099565039988,466379.41320741,0.0,1.0
1999-07-22,23.69,24.75,23.5,24.25,253700,14.4005391529003,15.0448857760356,14.2850430600742,14.740948689651,417356.109808537,0.0,1.0
1999-07-23,24.12,24.37,23.69,24.12,514800,14.661925047191,14.8138935903833,14.4005391529003,14.661925047191,846885.791602031,0.0,1.0
1999-07-26,24.25,24.62,23.87,24.19,466900,14.740948689651,14.9658621335756,14.5099565039988,14.7044762392849,768086.589158873,0.0,1.0
1999-07-27,23.25,24.44,22.75,24.44,1084100,14.1330745168819,14.8564447824771,13.8291374304973,14.8564447824771,1783428.29579596,0.0,1.0
1999-07-28,22.81,23.37,22.81,23.0,135300,13.8656098808635,14.2060194176142,13.8656098808635,13.9811059736896,222578.958049251,0.0,1.0
1999-07-29,22.87,23.5,21.75,22.5,279800,13.9020823312296,14.2850430600742,13.2212632577282,13.6771688873051,460292.627214935,0.0,1.0
1999-07-30,21.06,23.0,20.5,22.87,141600,12.8018300785175,13.9811059736896,12.4614205417668,13.9020823312296,232942.945009417,0.0,1.0
1999-08-02,23.69,23.69,21.12,21.25,339200,14.4005391529003,14.4005391529003,12.8383025288837,12.9173261713437,558010.21855363,0.0,1.0
1999-08-03,22.81,23.75,22.0,23.75,365500,13.8656098808635,14.4370116032665,13.3732318009205,14.4370116032665,601275.751419078,0.0,1.0
1999-08-04,22.0,22.44,21.56,22.37,162000,13.3732318009205,13.6406964369389,13.1057671649021,13.5981452448451,266502.521832807,0.0,1.0
1999-08-05,19.19,22.5,18.75,22.25,614300,11.6651053754393,13.6771688873051,11.3976407394209,13.5252003441128,1010570.98248082,0.0,1.0
1999-08-06,18.56,19.56,18.5,19.25,414400,11.2821446465948,11.8900188193639,11.2456721962286,11.7015778258054,681720.031157497,0.0,1.0
1999-08-09,18.37,19.25,18.0,18.59,257400,11.1666485537686,11.7015778258054,10.9417351098441,11.3003808717778,423442.895801016,0.0,1.0
1999-08-10,17.25,18.37,17.25,18.37,180800,10.4858294802672,11.1666485537686,10.4858294802672,11.1666485537686,297429.974983775,0.0,1.0
1999-08-11,17.81,17.81,17.5,17.59,290500,10.8262390170179,10.8262390170179,10.6377980234595,10.6925066990087,477894.954274262,0.0,1.0
1999-08-12,17.62,18.75,17.62,18.75,207600,10.7107429241918,11.3976407394209,10.7107429241918,11.3976407394209,341518.046496855,0.0,1.0
1999-08-13,17.5,18.12,17.0,17.94,288800,10.6377980234595,11.0146800105763,10.3338609370749,10.9052626594779,475098.322872312,0.0,1.0
1999-08-16,16.87,17.62,16.87,17.56,272400,10.254837294615,10.7107429241918,10.254837294615,10.6742704738256,448119.055229976,0.0,1.0
1999-08-17,17.87,18.06,17.0,17.25,548300,10.8627114673841,10.9782075602102,10.3338609370749,10.4858294802672,901995.880993379,0.0,1.0
1999-08-18,16.94,18.06,16.81,18.06,342500,10.2973884867088,10.9782075602102,10.2183648442488,10.9782075602102,563438.973628001,0.0,1.0
1999-08-19,17.56,17.62,16.25,17.0,479400,10.6742704738256,10.7107429241918,9.8779553074981,10.3338609370749,788650.055349679,0.0,1.0
1999-08-20,17.5,17.62,17.31,17.62,233900,10.6377980234595,10.7107429241918,10.5223019306334,10.7107429241918,384783.579362305,0.0,1.0
1999-08-23,17.37,18.0,17.12,17.84,188000,10.5587743809995,10.9417351098441,10.4068058378072,10.844475242201,309274.531509677,0.0,1.0
1999-08-24,17.37,17.56,17.0,17.5,105300,10.5587743809995,10.6742704738256,10.3338609370749,10.6377980234595,173226.639191324,0.0,1.0
1999-08-25,16.62,17.62,16.5,17.62,368500,10.1028687514227,10.7107429241918,10.0299238506904,10.7107429241918,606210.98330487,0.0,1.0
1999-08-26,17.12,17.25,16.94,17.12,395000,10.4068058378072,10.4858294802672,10.2973884867088,10.4068058378072,649805.531629376,0.0,1.0
1999-08-27,15.25,17.31,15.0,17.25,243200,9.27008113472899,10.5223019306334,9.11811259153671,10.4858294802672,400082.798208263,0.0,1.0
1999-08-30,15.69,16.44,15.63,15.94,482700,9.5375457707474,9.99345140032424,9.50107332038125,9.68951431393968,794078.810424047,0.0,1.0
1999-08-31,15.13,16.69,14.88,15.88,315800,9.1971362339967,10.1454199435165,9.04516769080442,9.65304186357353,519515.409844446,0.0,1.0
1999-09-01,15.5,15.69,14.69,15.69,901500,9.42204967792127,9.5375457707474,8.92967159797829,9.5375457707474,1483037.18168071,0.0,1.0
1999-09-02,17.0,17.06,15.56,15.69,588000,10.3338609370749,10.3703333874411,9.45852212828742,9.5375457707474,967305.449615375,0.0,1.0
1999-09-03,18.0,18.12,17.19,17.5,422600,10.9417351098441,11.0146800105763,10.4493570299011,10.6377980234595,695209.664978664,0.0,1.0
1999-09-07,18.94,19.37,18.25,18.81,844700,11.513136832247,11.7745227265377,11.0937036530363,11.434113189787,1389596.7913097,0.0,1.0
1999-09-08,19.12,19.5,18.75,18.94,698100,11.6225541833455,11.8535463689977,11.3976407394209,11.513136832247,1148428.45982396,0.0,1.0
1999-09-09,19.25,19.5,18.94,19.25,746800,11.7015778258054,11.8535463689977,11.513136832247,11.7015778258054,1228543.72410334,0.0,1.0
1999-09-10,19.62,20.25,18.87,19.5,939800,11.92649126973,12.3094519985746,11.4705856401532,11.8535463689977,1546043.64208933,0.0,1.0
1999-09-13,19.19,19.75,18.87,19.69,468500,11.6651053754393,12.00551491219,11.4705856401532,11.9690424618239,770718.712831295,0.0,1.0
1999-09-14,19.44,19.44,18.87,19.0,307000,11.8170739186316,11.8170739186316,11.4705856401532,11.5496092826132,505038.72964612,0.0,1.0
1999-09-15,19.81,21.25,19.31,20.0,788400,12.0419873625561,12.9173261713437,11.7380502761716,12.1574834553823,1296978.93958633,0.0,1.0
1999-09-16,19.44,20.06,19.12,20.06,642800,11.8170739186316,12.1939559057484,11.6225541833455,12.1939559057484,1057455.68539585,0.0,1.0
1999-09-17,19.56,20.0,19.37,19.94,238700,11.8900188193639,12.1574834553823,11.7745227265377,12.1210110050161,392679.950379573,0.0,1.0
1999-09-20,19.12,19.75,19.12,19.56,303700,11.6225541833455,12.00551491219,11.6225541833455,11.8900188193639,499609.974571747,0.0,1.0
1999-09-21,19.19,19.58,18.5,19.25,101800,11.6651053754393,11.9021763028193,11.2456721962286,11.7015778258054,167468.868657899,0.0,1.0
1999-09-22,19.06,19.25,18.87,19.25,185500,11.5860817329793,11.7015778258054,11.4705856401532,11.7015778258054,305161.838271516,0.0,1.0
1999-09-23,19.94,20.19,18.69,18.87,367900,12.1210110050161,12.2729795482084,11.3611682890547,11.4705856401532,605223.936927715,0.0,1.0
1999-09-24,19.5,20.12,18.81,20.12,163500,11.8535463689977,12.2304283561146,11.434113189787,12.2304283561146,268970.137775703,0.0,1.0
1999-09-27,19.12,19.94,18.64,19.94,191800,11.6225541833455,12.1210110050161,11.3307745804163,12.1210110050161,315525.82523168,0.0,1.0
1999-09-28,18.69,19.0,18.56,19.0,122100,11.3611682890547,11.5496092826132,11.2821446465948,11.5496092826132,200863.937751764,0.0,1.0
1999-09-29,18.5,18.87,18.5,18.69,326600,11.2456721962286,11.4705856401532,11.2456721962286,11.3611682890547,537282.2446333,0.0,1.0
1999-09-30,18.72,18.81,18.25,18.5,1387500,11.3794045142378,11.434113189787,11.0937036530363,11.2456721962286,2282544.74717913,0.0,1.0
1999-10-01,18.37,18.81,18.31,18.81,566800,11.1666485537686,11.434113189787,11.1301761034025,11.434113189787,932429.810955772,0.0,1.0
1999-10-04,18.44,19.12,18.37,18.5,964200,11.2091997458625,11.6225541833455,11.1666485537686,11.2456721962286,1586183.52809377,0.0,1.0
1999-10-05,18.19,18.75,18.12,18.75,1119900,11.0572312026702,11.3976407394209,11.0146800105763,11.3976407394209,1842322.06296642,0.0,1.0
1999-10-06,18.56,18.62,18.12,18.12,267300,11.2821446465948,11.3186170969609,11.0146800105763,11.0146800105763,439729.161024129,0.0,1.0
1999-10-07,18.25,18.81,18.25,18.62,459400,11.0937036530363,11.434113189787,11.0937036530363,11.3186170969609,755748.509444393,0.0,1.0
1999-10-08,18.62,18.75,18.25,18.62,223400,11.3186170969609,11.3976407394209,11.0937036530363,11.3186170969609,367510.267762031,0.0,1.0
1999-10-11,18.69,18.75,18.37,18.75,275100,11.3611682890547,11.3976407394209,11.1666485537686,11.3976407394209,452560.763927193,0.0,1.0
1999-10-12,17.87,18.81,17.37,18.81,261900,10.8627114673841,11.434113189787,10.5587743809995,11.434113189787,430845.743629703,0.0,1.0
1999-10-13,16.81,17.94,16.62,17.87,166800,10.2183648442488,10.9052626594779,10.1028687514227,10.8627114673841,274398.892850075,0.0,1.0
1999-10-14,16.87,17.37,15.44,17.12,247500,10.254837294615,10.5587743809995,9.38557722755512,10.4068058378072,407156.630577897,0.0,1.0
1999-10-15,17.5,17.62,16.0,16.0,334100,10.6377980234595,10.7107429241918,9.72598676430583,9.72598676430583,549620.324347782,0.0,1.0
1999-10-18,17.06,17.5,17.06,17.5,204100,10.3703333874411,10.6377980234595,10.3703333874411,10.6377980234595,335760.27596343,0.0,1.0
1999-10-19,17.94,18.0,17.62,17.72,451900,10.9052626594779,10.9417351098441,10.7107429241918,10.7715303414687,743410.429729909,0.0,1.0
1999-10-20,18.06,18.25,18.0,18.12,616900,10.9782075602102,11.0937036530363,10.9417351098441,11.0146800105763,1014848.18344851,0.0,1.0
1999-10-21,18.06,18.19,17.81,18.0,100600,10.9782075602102,11.0572312026702,10.8262390170179,10.9417351098441,165494.775903582,0.0,1.0
1999-10-22,18.44,18.75,18.06,18.22,929200,11.2091997458625,11.3976407394209,10.9782075602102,11.0754674278533,1528605.82275952,0.0,1.0
1999-10-25,18.31,18.5,18.0,18.37,587200,11.1301761034025,11.2456721962286,10.9417351098441,11.1666485537686,965989.387779158,0.0,1.0
1999-10-26,18.62,19.25,18.28,18.28,132000,11.3186170969609,11.7015778258054,11.1119398782194,11.1119398782194,217150.202974879,0.0,1.0
1999-10-27,19.19,19.25,18.12,18.69,192600,11.6651053754393,11.7015778258054,11.0146800105763,11.3611682890547,316841.887067892,0.0,1.0
1999-10-28,20.03,20.37,19.5,19.59,702700,12.1757196805654,12.3823968993069,11.8535463689977,11.9082550445469,1155995.81538218,0.0,1.0
1999-10-29,19.25,20.69,19.06,20.44,317200,11.7015778258054,12.576916634593,11.5860817329793,12.4249480914007,521818.518057818,0.0,1.0
1999-11-01,19.69,20.0,19.19,19.5,518400,11.9690424618239,12.1574834553823,11.6651053754393,11.8535463689977,852808.069864978,0.0,1.0
1999-11-02,18.12,19.94,18.06,19.75,417400,11.0146800105763,12.1210110050161,10.9782075602102,12.00551491219,686655.263043296,0.0,1.0
1999-11-03,17.94,18.81,17.87,18.56,1063700,10.9052626594779,11.434113189787,10.8627114673841,11.2821446465948,1749868.71897257,0.0,1.0
1999-11-04,18.0,18.12,17.87,17.94,1744900,10.9417351098441,11.0146800105763,10.8627114673841,10.9052626594779,2870495.37250656,0.0,1.0
1999-11-05,20.19,20.5,18.25,19.0,2979800,12.2729795482084,12.4614205417668,11.0937036530363,11.5496092826132,4902001.32442838,0.0,1.0
1999-11-08,23.37,23.62,20.62,20.62,1813600,14.2060194176142,14.3579879608065,12.5343654424991,12.5343654424991,2983512.18269122,0.0,1.0
1999-11-09,22.31,23.94,21.94,23.94,1114000,13.5616727944789,14.5525076960926,13.3367593505544,14.5525076960926,1832616.10692437,0.0,1.0
1999-11-10,21.12,23.0,20.62,21.81,713000,12.8383025288837,13.9811059736896,12.5343654424991,13.2577357080944,1172940.1115234,0.0,1.0
1999-11-11,20.75,21.37,20.56,21.37,642000,12.6133890849591,12.990271072076,12.497892992133,12.990271072076,1056139.62355964,0.0,1.0
1999-11-12,19.06,20.87,19.0,20.75,992600,11.5860817329793,12.6863339856914,11.5496092826132,12.6133890849591,1632903.72327928,0.0,1.0
1999-11-15,19.25,19.75,19.06,19.12,867400,11.7015778258054,12.00551491219,11.5860817329793,11.6225541833455,1426940.04591221,0.0,1.0
1999-11-16,19.06,19.5,18.37,19.44,429700,11.5860817329793,11.8535463689977,11.1666485537686,11.8170739186316,706889.713775044,0.0,1.0
1999-11-17,19.06,19.37,18.62,19.16,754100,11.5860817329793,11.7745227265377,11.3186170969609,11.6468691502562,1240552.78835876,0.0,1.0
1999-11-18,19.81,20.5,19.19,19.31,1024100,12.0419873625561,12.4614205417668,11.6651053754393,11.7380502761716,1684723.65808011,0.0,1.0
1999-11-19,20.0,21.0,19.81,20.0,1769200,12.1574834553823,12.7653576281514,12.0419873625561,12.1574834553823,2910470.75078148,0.0,1.0
1999-11-22,19.81,20.37,19.75,20.37,698100,12.0419873625561,12.3823968993069,12.00551491219,12.3823968993069,1148428.45982397,0.0,1.0
1999-11-23,19.5,20.06,19.25,20.0,2252300,11.8535463689977,12.1939559057484,11.7015778258054,12.1574834553823,3705207.59212365,0.0,1.0
1999-11-24,20.0,20.25,19.37,19.47,787300,12.1574834553823,12.3094519985746,11.7745227265377,11.8353101438147,1295169.35456153,0.0,1.0
1999-11-26,20.0,20.25,19.87,20.0,192000,12.1574834553823,12.3094519985746,12.0784598129223,12.1574834553823,315854.840690733,0.0,1.0
1999-11-29,20.12,20.5,19.81,20.12,1804900,12.2304283561146,12.4614205417668,12.0419873625561,12.2304283561146,2969200.01022242,0.0,1.0
1999-11-30,21.06,21.25,20.12,20.19,1053600,12.8018300785175,12.9173261713437,12.2304283561146,12.2729795482084,1733253.43829041,0.0,1.0
1999-12-01,20.25,21.12,20.19,21.12,367300,12.3094519985746,12.8383025288837,12.2729795482084,12.8383025288837,604236.890550552,0.0,1.0
1999-12-02,20.87,22.25,19.75,20.69,627500,12.6863339856914,13.5252003441128,12.00551491219,12.576916634593,1032286.00277831,0.0,1.0
1999-12-03,23.25,23.62,21.12,21.25,755200,14.1330745168819,14.3579879608065,12.8383025288837,12.9173261713437,1242362.37338355,0.0,1.0
1999-12-06,21.25,23.25,21.0,23.25,576900,12.9173261713437,14.1330745168819,12.7653576281514,14.1330745168819,949045.091637937,0.0,1.0
1999-12-07,22.19,22.37,21.5,21.75,789100,13.4887278937466,13.5981452448451,13.069294714536,13.2212632577282,1298130.49369301,0.0,1.0
1999-12-08,22.0,22.25,21.94,22.25,554400,13.3732318009205,13.5252003441128,13.3367593505544,13.5252003441128,912030.852494494,0.0,1.0
1999-12-09,22.69,22.75,22.0,22.19,1073800,13.7926649801312,13.8291374304973,13.3732318009205,13.4887278937466,1766483.99965474,0.0,1.0
1999-12-10,24.0,24.12,22.56,22.81,1166900,14.5889801464587,14.661925047191,13.7136413376712,13.8656098808635,1919640.69584384,0.0,1.0
1999-12-13,25.0,25.0,23.19,24.06,977700,15.1968543192279,15.1968543192279,14.0966020665158,14.6254525968249,1608392.07157984,0.0,1.0
1999-12-14,27.31,27.5,24.5,25.0,1234400,16.6010436583245,16.7165397511506,14.8929172328433,15.1968543192279,2030683.41327418,0.0,1.0
1999-12-15,27.0,27.5,25.87,27.37,991700,16.4126026647661,16.7165397511506,15.725704849537,16.6375161086907,1631423.15371354,0.0,1.0
1999-12-16,24.69,29.19,24.62,27.12,1944300,15.0084133256694,17.7438471031304,14.9658621335756,16.4855475654984,3198523.78518226,0.0,1.0
1999-12-17,26.62,26.94,24.5,24.75,1600400,16.1816104791138,16.3761302143999,14.8929172328433,15.0448857760356,2632781.70334089,0.0,1.0
1999-12-20,26.31,26.44,24.06,26.31,891300,15.9931694855554,16.0721931280154,14.6254525968249,15.9931694855554,1466257.39326901,0.0,1.0
1999-12-21,28.56,28.62,26.19,26.25,1226900,17.3608863742859,17.397358824652,15.9202245848231,15.9566970351892,2018345.33355969,0.0,1.0
1999-12-22,31.56,32.75,28.5,28.5,1689800,19.1845088925932,19.9078791581885,17.3244139239198,17.3244139239198,2779851.61353751,0.0,1.0
1999-12-23,30.5,31.5,29.56,31.25,2325300,18.540162269458,19.1480364422271,17.968760547055,18.9960678990348,3825298.23467793,0.0,1.0
1999-12-27,31.62,32.19,29.87,30.44,243100,19.2209813429594,19.5674696214378,18.1572015406134,18.5036898190918,399918.290478736,0.0,1.0
1999-12-28,32.38,33.5,31.25,31.5,734700,19.6829657142639,20.3637847877653,18.9960678990348,19.1480364422271,1208638.28883064,0.0,1.0
1999-12-29,30.56,32.38,30.5,32.38,980500,18.5766347198241,19.6829657142639,18.540162269458,19.6829657142639,1612998.28800659,0.0,1.0
1999-12-30,31.06,31.56,30.62,31.12,697800,18.8805718062087,19.1845088925932,18.6131071701903,18.9170442565748,1147934.93663538,0.0,1.0
1999-12-31,32.13,32.13,30.75,30.94,260200,19.5309971710716,19.5309971710716,18.6921308126503,18.8076269054764,428049.112227755,0.0,1.0
2000-01-03,30.53,32.13,30.0,31.69,1084800,18.5583984946411,19.5309971710716,18.2362251830734,19.2635325350532,1784579.84990264,0.0,1.0
2000-01-04,30.5,30.87,29.94,30.44,983500,18.540162269458,18.7650757133826,18.1997527327073,18.5036898190918,1617933.51989238,0.0,1.0
2000-01-05,30.06,30.56,29.81,30.56,701200,18.2726976334396,18.5766347198241,18.1207290902473,18.5766347198241,1153528.19943928,0.0,1.0
2000-01-06,29.0,29.94,28.19,29.87,843300,17.6283510103043,18.1997527327073,17.1359729303613,18.1572015406134,1387293.68309633,0.0,1.0
2000-01-07,30.5,30.5,29.0,29.5,597200,18.540162269458,18.540162269458,17.6283510103043,17.9322880966889,982440.160731802,0.0,1.0
2000-01-10,31.94,34.13,31.75,32.75,1136600,19.4155010782455,20.7467455166099,19.3000049854194,19.9078791581885,1869794.85379733,0.0,1.0
2000-01-11,30.44,32.25,30.25,32.19,450600,18.5036898190918,19.6039420718039,18.3881937262657,19.5674696214378,741271.829246067,0.0,1.0
2000-01-12,30.0,31.12,29.69,31.12,471800,18.2362251830734,18.9170442565748,18.047784189515,18.9170442565748,776147.467905668,0.0,1.0
2000-01-13,30.0,30.25,29.94,30.12,1046000,18.2362251830734,18.3881937262657,18.1997527327073,18.3091700838057,1720750.85084639,0.0,1.0
2000-01-14,28.87,30.25,28.5,30.12,1402600,17.5493273678443,18.3881937262657,17.3244139239198,18.3091700838057,2307385.41433762,0.0,1.0
2000-01-18,30.06,30.25,29.0,29.03,1920200,18.2726976334396,18.3881937262657,17.6283510103043,17.6465872354874,3158877.42236638,0.0,1.0
2000-01-19,30.0,30.5,29.31,30.25,1027100,18.2362251830734,18.540162269458,17.8167920038627,18.3881937262657,1689658.8899659,0.0,1.0
2000-01-20,30.19,30.25,29.69,30.06,1357500,18.3517212758996,18.3881937262657,18.047784189515,18.2726976334396,2233192.4283212,0.0,1.0
2000-01-21,31.0,31.31,30.25,30.37,2206200,18.8440993558425,19.032540349401,18.3881937262657,18.461138626998,3629369.52881197,0.0,1.0
2000-01-24,34.13,35.63,31.5,31.5,2574500,20.7467455166099,21.6585567757635,19.1480364422271,19.1480364422271,4235251.49665777,0.0,1.0
2000-01-25,33.75,34.38,33.0,34.38,1161100,20.5157533309576,20.8987140598021,20.0598477013808,20.8987140598021,1910099.24753131,0.0,1.0
2000-01-26,34.0,34.25,33.5,33.78,1422300,20.6677218741499,20.8196904173422,20.3637847877653,20.5339895561407,2339793.43705432,0.0,1.0
2000-01-27,32.88,34.38,32.63,34.25,1616200,19.9869028006485,20.8987140598021,19.8349342574562,20.8196904173422,2658773.92460606,0.0,1.0
2000-01-28,33.13,33.94,32.19,33.0,1236000,20.1388713438408,20.6312494237837,19.5674696214378,20.0598477013808,2033315.53694659,0.0,1.0
2000-01-31,31.62,33.25,30.25,32.88,970700,19.2209813429594,20.211816244573,18.3881937262657,19.9869028006485,1596876.53051299,0.0,1.0
2000-02-01,31.87,32.38,31.31,31.44,1085900,19.3729498861517,19.6829657142639,19.032540349401,19.1115639918609,1786389.43492743,0.0,1.0
2000-02-02,33.25,33.25,31.87,31.94,1175200,20.211816244573,20.211816244573,19.3729498861517,19.4155010782455,1933294.83739454,0.0,1.0
2000-02-03,33.06,33.75,33.06,33.44,2666500,20.0963201517469,20.5157533309576,20.0963201517469,20.3273123373992,4386598.60782209,0.0,1.0
2000-02-04,32.09,33.25,31.37,33.25,730500,19.5066822041609,20.211816244573,19.0690127997671,20.211816244573,1201728.96419052,0.0,1.0
2000-02-07,31.62,32.13,31.25,32.13,949200,19.2209813429594,19.5309971710716,18.9960678990348,19.5309971710716,1561507.36866481,0.0,1.0
2000-02-08,32.38,32.38,31.5,31.56,1040500,19.6829657142639,19.6829657142639,19.1480364422271,19.1845088925932,1711702.92572244,0.0,1.0
2000-02-09,33.81,33.88,32.63,32.88,2288000,20.5522257813237,20.5947769734176,19.8349342574562,19.9869028006485,3763936.85156458,0.0,1.0
2000-02-10,39.94,40.13,33.81,33.88,2879400,24.2784944603984,24.3939905532246,20.5522257813237,20.5947769734176,4736835.56398385,0.0,1.0
2000-02-11,38.97,39.5,35.38,39.38,2731600,23.6888565128124,24.01102982438,21.5065882325713,23.9380849236477,4493693.13974379,0.0,1.0
2000-02-14,36.94,39.0,35.75,38.94,1256700,22.4548719420911,23.7070927379954,21.7315016764958,23.6706202876293,2067368.63695856,0.0,1.0
2000-02-15,35.75,37.0,34.69,37.0,1697000,21.7315016764958,22.4913443924572,21.0871550533606,22.4913443924572,2791696.17006341,0.0,1.0
2000-02-16,34.06,36.0,34.0,36.0,755900,20.704194324516,21.8834702196881,20.6677218741499,21.8834702196881,1243513.92749024,0.0,1.0
2000-02-17,33.69,35.25,33.38,34.38,1919400,20.4792808805915,21.4275645901113,20.290839887033,20.8987140598021,3157561.36053017,0.0,1.0
2000-02-18,32.75,34.13,32.38,34.13,1610600,19.9078791581885,20.7467455166099,19.6829657142639,20.7467455166099,2649561.49175258,0.0,1.0
2000-02-22,33.56,34.0,32.88,33.06,888900,20.4002572381315,20.6677218741499,19.9869028006485,20.0963201517469,1462309.20776038,0.0,1.0
2000-02-23,31.81,34.13,31.5,33.88,1781000,19.3364774357855,20.7467455166099,19.1480364422271,20.5947769734176,2929882.66286561,0.0,1.0
2000-02-24,32.13,32.63,31.75,32.38,1451000,19.5309971710716,19.8349342574562,19.3000049854194,19.6829657142639,2387007.15542841,0.0,1.0
2000-02-25,33.13,34.0,32.5,33.13,1500000,20.1388713438408,20.6677218741499,19.7559106149962,20.1388713438408,2467615.94289635,0.0,1.0
2000-02-28,31.37,33.88,30.25,33.56,1745600,19.0690127997671,20.5947769734176,18.3881937262657,20.4002572381315,2871646.92661325,0.0,1.0
2000-02-29,32.25,33.0,31.0,31.62,3442800,19.6039420718039,20.0598477013808,18.8440993558425,19.2209813429594,5663672.11213573,0.0,1.0
2000-03-01,33.38,33.63,32.38,33.13,6139900,20.290839887033,20.4428084302253,19.6829657142639,20.1388713438408,10100610.0851929,0.0,1.0
2000-03-02,40.0,40.63,34.5,34.5,5387300,24.3149669107646,24.6979276396091,20.9716589605344,20.9716589605344,8862524.91277701,0.0,1.0
2000-03-03,42.44,42.63,37.88,39.88,2669800,25.7981798923212,25.9136759851473,23.026273664494,24.2420220100323,4392027.36289646,0.0,1.0
2000-03-06,40.69,42.69,40.25,42.69,2229000,24.7344000899753,25.9501484355135,24.4669354539568,25.9501484355135,3666877.29114398,0.0,1.0
2000-03-07,40.06,41.13,39.88,40.88,3402000,24.3514393611307,25.0018647259937,24.2420220100323,24.8498961828014,5596552.95848894,0.0,1.0
2000-03-08,39.75,40.13,39.13,40.13,2693000,24.1629983675723,24.3939905532246,23.7861163804554,24.3939905532246,4430193.15614659,0.0,1.0
2000-03-09,40.81,41.19,39.5,39.88,5372400,24.8073449907075,25.0383371763598,24.01102982438,24.2420220100323,8838013.26107761,0.0,1.0
2000-03-10,41.5,41.94,40.88,41.0,5832800,25.2267781699182,25.4942428059366,24.8498961828014,24.9228410835337,9595406.84781726,0.0,1.0
2000-03-13,41.5,42.38,39.88,40.88,3704300,25.2267781699182,25.7617074419551,24.2420220100323,24.8498961828014,6093859.82484732,0.0,1.0
2000-03-14,41.0,41.88,40.75,41.88,2173900,24.9228410835337,25.4577703555705,24.7708725403414,25.4577703555705,3576233.53217492,0.0,1.0
2000-03-15,40.06,40.75,39.38,40.69,2546400,24.3514393611307,24.7708725403414,23.9380849236477,24.7344000899753,4189024.82466086,0.0,1.0
2000-03-16,40.31,40.38,39.81,39.88,1027000,24.503407904323,24.5459590964168,24.1994708179384,24.2420220100323,1689494.38223637,0.0,1.0
2000-03-17,40.5,42.13,39.0,40.31,2675200,24.6189039971491,25.6097388987628,23.7070927379954,24.503407904323,4400910.78029089,0.0,1.0
2000-03-20,40.0,42.19,39.75,42.0,1415200,24.3149669107646,25.6462113491289,24.1629983675723,25.5307152563028,2328113.38825795,0.0,1.0
2000-03-21,39.75,40.38,39.5,40.38,849600,24.1629983675723,24.5459590964168,24.01102982438,24.5459590964168,1397657.6700565,0.0,1.0
2000-03-22,41.88,42.19,40.0,40.38,869000,25.4577703555705,25.6462113491289,24.3149669107646,24.5459590964168,1429572.16958462,0.0,1.0
2000-03-23,42.25,44.75,41.5,41.81,2041200,25.6826837994951,27.2023692314179,25.2267781699182,25.4152191634767,3357931.77509336,0.0,1.0
2000-03-24,41.63,43.13,40.0,42.5,1149200,25.3058018123782,26.2176130715319,24.3149669107646,25.8346523426873,1890522.82771766,0.0,1.0
2000-03-27,39.94,42.0,39.5,42.0,980200,24.2784944603984,25.5307152563028,24.01102982438,25.5307152563028,1612504.76481801,0.0,1.0
2000-03-28,38.5,39.75,37.75,39.69,851300,23.4031556516109,24.1629983675723,22.9472500220341,24.1265259172061,1400454.30145844,0.0,1.0
2000-03-29,37.88,39.88,37.56,39.25,686200,23.026273664494,24.2420220100323,22.8317539292079,23.8590612811877,1128852.04001032,0.0,1.0
2000-03-30,36.0,37.88,35.88,37.88,1376800,21.8834702196881,23.026273664494,21.8105253189558,23.026273664494,2264942.4201198,0.0,1.0
2000-03-31,37.88,38.25,36.5,36.56,1088700,23.026273664494,23.2511871084186,22.1874073060727,22.2238797564388,1790995.65135418,0.0,1.0
2000-04-03,33.5,38.25,33.38,38.25,1629600,20.3637847877653,23.2511871084186,20.290839887033,23.2511871084186,2680817.9603626,0.0,1.0
2000-04-04,34.25,35.5,29.62,34.19,1524900,20.8196904173422,21.5795331333036,18.0052329974212,20.783217966976,2508578.36754843,0.0,1.0
2000-04-05,35.38,36.0,33.0,33.38,1024600,21.5065882325713,21.8834702196881,20.0598477013808,20.290839887033,1685546.19672773,0.0,1.0
2000-04-06,39.38,40.38,35.75,35.88,1550600,23.9380849236477,24.5459590964168,21.7315016764958,21.8105253189558,2550856.85403673,0.0,1.0
2000-04-07,38.5,40.25,38.5,39.13,1226700,23.4031556516109,24.4669354539568,23.4031556516109,23.7861163804554,2018016.31810064,0.0,1.0
2000-04-10,39.81,39.88,38.0,38.69,1294700,24.1994708179384,24.2420220100323,23.0992185652263,23.518651744437,2129881.57417861,0.0,1.0
2000-04-11,36.75,39.88,36.63,39.88,1151400,22.3393758492649,24.2420220100323,22.2664309485327,24.2420220100323,1894141.99776725,0.0,1.0
2000-04-12,33.56,37.0,33.56,36.5,906000,20.4002572381315,22.4913443924572,20.4002572381315,22.1874073060727,1490440.0295094,0.0,1.0
2000-04-13,35.0,35.63,33.63,34.0,652600,21.275596046919,21.6585567757635,20.4428084302253,20.6677218741499,1073577.44288944,0.0,1.0
2000-04-14,32.88,34.44,32.56,34.38,1028400,19.9869028006485,20.9351865101683,19.7923830653624,20.8987140598021,1691797.49044974,0.0,1.0
2000-04-17,32.25,32.78,29.25,32.19,1106900,19.6039420718039,19.9261153833716,17.7803195534966,19.5674696214378,1820936.05812799,0.0,1.0
2000-04-18,36.0,36.63,32.38,32.38,673000,21.8834702196881,22.2664309485327,19.6829657142639,19.6829657142639,1107137.01971283,0.0,1.0
2000-04-19,35.56,36.86,35.0,36.38,953700,21.6160055836697,22.4062420082695,21.275596046919,22.1144624053404,1568910.2164935,0.0,1.0
2000-04-20,33.94,36.0,33.0,35.38,1569600,20.6312494237837,21.8834702196881,20.0598477013808,21.5065882325713,2582113.32264675,0.0,1.0
2000-04-24,33.81,33.81,31.75,33.38,771600,20.5522257813237,20.5522257813237,19.3000049854194,20.290839887033,1269341.64102589,0.0,1.0
2000-04-25,33.81,34.88,33.38,34.06,168300,20.5522257813237,21.2026511461867,20.290839887033,20.704194324516,276866.508792972,0.0,1.0
2000-04-26,37.75,39.0,33.13,34.0,1458600,22.9472500220341,23.7070927379954,20.1388713438408,20.6677218741499,2399509.74287241,0.0,1.0
2000-04-27,38.13,39.75,35.5,37.13,763000,23.1782422076863,24.1629983675723,21.5795331333036,22.5703680349172,1255193.97628661,0.0,1.0
2000-04-28,38.38,40.0,37.75,38.0,838800,23.3302107508786,24.3149669107646,22.9472500220341,23.0992185652263,1379890.83526764,0.0,1.0
2000-05-01,37.81,39.0,37.44,38.81,705700,22.9837224724002,23.7070927379954,22.7588090284756,23.5915966451693,1160931.04726797,0.0,1.0
2000-05-02,37.13,38.31,37.0,37.81,1001300,22.5703680349172,23.2876595587848,22.4913443924572,22.9837224724002,1647215.89574808,0.0,1.0
2000-05-03,33.0,37.81,31.75,36.75,1702600,20.0598477013808,22.9837224724002,19.3000049854194,22.3393758492649,2800908.60291689,0.0,1.0
2000-05-04,36.75,37.0,34.38,34.88,1046200,22.3393758492649,22.4913443924572,20.8987140598021,21.2026511461867,1721079.86630545,0.0,1.0
2000-05-05,34.88,37.0,34.5,37.0,982700,21.2026511461867,22.4913443924572,20.9716589605344,22.4913443924572,1616617.45805617,0.0,1.0
2000-05-08,33.13,35.5,32.5,35.13,622900,20.1388713438408,21.5795331333036,19.7559106149962,21.354619689379,1024718.64722009,0.0,1.0
2000-05-09,31.87,34.38,30.31,33.63,826200,19.3729498861517,20.8987140598021,18.4246661766318,20.4428084302253,1359162.86134731,0.0,1.0
2000-05-10,30.12,32.19,30.0,32.13,614100,18.3091700838057,19.5674696214378,18.2362251830734,19.5309971710716,1010241.96702177,0.0,1.0
2000-05-11,29.69,30.56,27.75,30.5,870800,18.047784189515,18.5766347198241,16.8685082943429,18.540162269458,1432533.3087161,0.0,1.0
2000-05-12,29.87,30.31,29.25,29.78,1349900,18.1572015406134,18.4246661766318,17.7803195534966,18.1024928650642,2220689.8408772,0.0,1.0
2000-05-15,29.75,29.87,28.87,29.5,966400,18.0842566398811,18.1572015406134,17.5493273678443,17.9322880966889,1589802.69814336,0.0,1.0
2000-05-16,31.25,32.0,29.75,29.75,1631300,18.9960678990348,19.4519735286117,18.0842566398811,18.0842566398811,2683614.59176455,0.0,1.0
2000-05-17,30.62,31.06,30.12,31.0,779300,18.6131071701903,18.8805718062087,18.3091700838057,18.8440993558425,1282008.73619942,0.0,1.0
2000-05-18,29.75,30.62,29.5,30.53,473100,18.0842566398811,18.6131071701903,17.9322880966889,18.5583984946411,778286.068389513,0.0,1.0
2000-05-19,28.16,33.0,27.69,29.75,668200,17.1177367051783,20.0598477013808,16.8320358439768,18.0842566398811,1099240.64869556,0.0,1.0
2000-05-22,26.56,28.5,25.25,28.37,1373000,16.1451380287477,17.3244139239198,15.3488228624201,17.2453902814598,2258691.12639779,0.0,1.0
2000-05-23,25.12,26.75,25.06,26.25,685400,15.2697992199601,16.2606341215738,15.233326769594,15.9566970351892,1127535.97817411,0.0,1.0
2000-05-24,24.5,25.0,23.06,24.94,1788500,14.8929172328433,15.1968543192279,14.0175784240558,15.1603818688617,2942220.74258009,0.0,1.0
2000-05-25,24.81,26.25,23.81,24.37,1446500,15.0813582264017,15.9566970351892,14.4734840536326,14.8138935903833,2379604.30759972,0.0,1.0
2000-05-26,25.25,25.56,23.87,24.62,652300,15.3488228624201,15.5372638559786,14.5099565039988,14.9658621335756,1073083.91970086,0.0,1.0
2000-05-30,27.0,27.25,25.12,25.12,1781800,16.4126026647661,16.5645712079584,15.2697992199601,15.2697992199601,2931198.72470181,0.0,1.0
2000-05-31,26.19,27.5,26.19,27.19,306100,15.9202245848231,16.7165397511506,15.9202245848231,16.5280987575922,503558.160080383,0.0,1.0
2000-06-01,28.0,28.87,26.5,27.0,754100,17.0204768375352,17.5493273678443,16.1086655783815,16.4126026647661,1240552.78835876,0.0,1.0
2000-06-02,30.75,31.0,28.5,28.62,864800,18.6921308126503,18.8440993558425,17.3244139239198,17.397358824652,1422662.84494451,0.0,1.0
2000-06-05,35.63,35.63,30.12,30.25,2863500,21.6585567757635,21.6585567757635,18.3091700838057,18.3881937262657,4710678.83498915,0.0,1.0
2000-06-06,35.94,39.38,35.88,37.38,2624100,21.846997769322,23.9380849236477,21.8105253189558,22.7223365781095,4316847.33050288,0.0,1.0
2000-06-07,36.06,36.38,34.06,36.19,533400,21.9199426700543,22.1144624053404,20.704194324516,21.9989663125142,877484.229293942,0.0,1.0
2000-06-08,33.94,37.88,33.75,36.25,767200,20.6312494237837,23.026273664494,20.5157533309576,22.0354387628804,1262103.30092672,0.0,1.0
2000-06-09,35.06,35.44,34.0,34.25,494900,21.3120684972851,21.5430606829374,20.6677218741499,20.8196904173422,814148.753426273,0.0,1.0
2000-06-12,35.0,35.13,34.44,35.06,524400,21.275596046919,21.354619689379,20.9351865101683,21.3120684972851,862678.533636566,0.0,1.0
2000-06-13,35.06,35.06,34.63,35.06,881300,21.3120684972851,21.3120684972851,21.0506826029944,21.3120684972851,1449806.62031638,0.0,1.0
2000-06-14,35.0,35.13,34.88,35.06,714900,21.275596046919,21.354619689379,21.2026511461867,21.3120684972851,1176065.7583844,0.0,1.0
2000-06-15,34.19,35.0,33.0,35.0,1261400,20.783217966976,21.275596046919,20.0598477013808,21.275596046919,2075100.50024631,0.0,1.0
2000-06-16,34.81,34.88,33.81,34.44,398800,21.1600999540929,21.2026511461867,20.5522257813237,20.9351865101683,656056.825351377,0.0,1.0
2000-06-19,35.0,35.06,33.75,34.44,286500,21.275596046919,21.3120684972851,20.5157533309576,20.9351865101683,471314.645093204,0.0,1.0
2000-06-20,36.81,36.81,34.25,35.0,1164400,22.3758482996311,22.3758482996311,20.8196904173422,21.275596046919,1915528.00260568,0.0,1.0
2000-06-21,36.63,38.0,36.25,36.25,1123800,22.2664309485327,23.0992185652263,22.0354387628804,22.0354387628804,1848737.86441795,0.0,1.0
2000-06-22,36.0,37.25,35.0,36.75,815100,21.8834702196881,22.6433129356495,21.275596046919,22.3393758492649,1340902.50336988,0.0,1.0
2000-06-23,35.63,36.31,35.63,36.25,838800,21.6585567757635,22.0719112132465,21.6585567757635,22.0354387628804,1379890.83526764,0.0,1.0
2000-06-26,36.0,36.5,34.94,35.69,236600,21.8834702196881,22.1874073060727,21.2391235965528,21.6950292261297,389225.288059519,0.0,1.0
2000-06-27,36.0,36.25,35.63,36.0,744400,21.8834702196881,22.0354387628804,21.6585567757635,21.8834702196881,1224595.5385947,0.0,1.0
2000-06-28,35.06,36.25,34.88,36.03,391900,21.3120684972851,22.0354387628804,21.2026511461867,21.9017064448712,644705.792014056,0.0,1.0
2000-06-29,35.13,35.13,34.75,35.13,447700,21.354619689379,21.354619689379,21.1236275037267,21.354619689379,736501.105089798,0.0,1.0
2000-06-30,36.5,36.56,35.0,35.25,1113100,22.1874073060727,22.2238797564388,21.275596046919,21.4275645901113,1831135.53735862,0.0,1.0
2000-07-03,36.81,37.13,35.81,35.88,273000,22.3758482996311,22.5703680349172,21.767974126862,21.8105253189558,449106.101607137,0.0,1.0
2000-07-05,37.19,37.5,36.75,37.06,598700,22.6068404852834,22.7952814788418,22.3393758492649,22.5278168428234,984907.776674697,0.0,1.0
2000-07-06,36.0,37.38,35.63,37.38,277500,21.8834702196881,22.7223365781095,21.6585567757635,22.7223365781095,456508.949435826,0.0,1.0
2000-07-07,37.44,37.88,36.25,36.63,840800,22.7588090284756,23.026273664494,22.0354387628804,22.2664309485327,1383180.98985817,0.0,1.0
2000-07-10,37.94,38.0,37.25,37.5,261400,23.0627461148602,23.0992185652263,22.6433129356495,22.7952814788418,430023.204982071,0.0,1.0
2000-07-11,38.88,39.25,37.75,37.91,1230100,23.6341478372632,23.8590612811877,22.9472500220341,23.0445098896771,2023609.58090453,0.0,1.0
2000-07-12,38.88,39.25,38.5,39.0,877500,23.6341478372632,23.8590612811877,23.4031556516109,23.7070927379954,1443555.32659437,0.0,1.0
2000-07-13,39.06,39.13,38.63,38.84,621500,23.7435651883616,23.7861163804554,23.4821792940709,23.6098328703524,1022415.53900672,0.0,1.0
2000-07-14,39.5,39.69,38.5,39.25,1101100,24.01102982438,24.1265259172061,23.4031556516109,23.8590612811877,1811394.60981545,0.0,1.0
2000-07-17,38.38,39.25,38.0,39.06,731800,23.3302107508786,23.8590612811877,23.0992185652263,23.7435651883616,1203867.56467437,0.0,1.0
2000-07-18,37.25,38.38,36.88,38.31,415700,22.6433129356495,23.3302107508786,22.4183994917249,23.2876595587848,683858.631641343,0.0,1.0
2000-07-19,34.0,36.19,32.75,36.0,1142800,20.6677218741499,21.9989663125142,19.9078791581885,21.8834702196881,1879994.33302797,0.0,1.0
2000-07-20,36.19,36.63,34.63,34.63,1613600,21.9989663125142,22.2664309485327,21.0506826029944,21.0506826029944,2654496.72363838,0.0,1.0
2000-07-21,34.13,36.38,34.13,36.13,687300,20.7467455166099,22.1144624053404,20.7467455166099,21.9624938621481,1130661.62503511,0.0,1.0
2000-07-24,33.5,34.31,32.38,34.0,1315300,20.3637847877653,20.8561628677083,19.6829657142639,20.6677218741499,2163770.16646105,0.0,1.0
2000-07-25,32.56,33.44,32.5,32.69,1184100,19.7923830653624,20.3273123373992,19.7559106149962,19.8714067078223,1947936.02532238,0.0,1.0
2000-07-26,31.44,31.5,30.12,31.25,2023600,19.1115639918609,19.1480364422271,18.3091700838057,18.9960678990348,3328978.41469672,0.0,1.0
2000-07-27,30.0,30.75,28.62,30.75,2590900,18.2362251830734,18.6921308126503,17.397358824652,18.6921308126503,4262230.76430012,0.0,1.0
2000-07-28,33.75,35.38,29.12,29.27,10300200,20.5157533309576,21.5065882325713,17.7012959110366,17.792477036952,16944625.1566807,0.0,1.0
2000-07-31,34.0,34.25,31.62,33.69,1796400,20.6677218741499,20.8196904173422,19.2209813429594,20.4792808805915,2955216.85321267,0.0,1.0
2000-08-01,35.25,35.5,33.25,34.13,1010100,21.4275645901113,21.5795331333036,20.211816244573,20.7467455166099,1661692.5759464,0.0,1.0
2000-08-02,35.38,35.63,34.0,35.06,1484000,21.5065882325713,21.6585567757635,20.6677218741499,21.3120684972851,2441294.70617212,0.0,1.0
2000-08-03,36.06,36.69,33.38,35.0,1262200,21.9199426700543,22.3029033988988,20.290839887033,21.275596046919,2076416.56208252,0.0,1.0
2000-08-04,36.48,36.5,35.38,35.56,584800,22.1752498226173,22.1874073060727,21.5065882325713,21.6160055836697,962041.202270525,0.0,1.0
2000-08-07,38.38,38.56,35.5,36.13,603300,23.3302107508786,23.439628101977,21.5795331333036,21.9624938621481,992475.132232915,0.0,1.0
2000-08-08,35.25,37.69,34.5,37.5,763500,21.4275645901113,22.9107775716679,20.9716589605344,22.7952814788418,1256016.51493424,0.0,1.0
2000-08-09,34.75,35.75,34.44,35.63,975800,21.1236275037267,21.7315016764958,20.9351865101683,21.6585567757635,1605266.42471884,0.0,1.0
2000-08-10,36.77,37.63,35.31,35.5,1642500,22.3515333327203,22.8743051213018,21.4640370404774,21.5795331333036,2702039.45747151,0.0,1.0
2000-08-11,37.19,37.31,36.38,36.81,1297500,22.6068404852834,22.6797853860156,22.1144624053404,22.3758482996311,2134487.79060534,0.0,1.0
2000-08-14,37.56,37.56,36.5,37.0,518500,22.8317539292079,22.8317539292079,22.1874073060727,22.4913443924572,852972.577594508,0.0,1.0
2000-08-15,37.69,38.75,37.69,37.75,370900,22.9107775716679,23.5551241948032,22.9107775716679,22.9472500220341,610159.168813506,0.0,1.0
2000-08-16,37.75,38.13,36.5,37.91,243500,22.9472500220341,23.1782422076863,22.1874073060727,23.0445098896771,400576.321396841,0.0,1.0
2000-08-17,37.75,38.06,37.06,37.63,635000,22.9472500220341,23.1356910155925,22.5278168428234,22.8743051213018,1044624.08249279,0.0,1.0
2000-08-18,38.56,38.72,37.63,37.75,430000,23.439628101977,23.5368879696201,22.8743051213018,22.9472500220341,707383.236963623,0.0,1.0
2000-08-21,37.88,38.75,37.75,38.44,401000,23.026273664494,23.5551241948032,22.9472500220341,23.3666832012447,659675.99540096,0.0,1.0
2000-08-22,36.63,37.88,36.31,37.75,1131900,22.2664309485327,23.026273664494,22.0719112132465,22.9472500220341,1862062.99050959,0.0,1.0
2000-08-23,36.38,36.69,36.13,36.56,549500,22.1144624053404,22.3029033988988,21.9624938621481,22.2238797564388,903969.973747697,0.0,1.0
2000-08-24,36.44,36.56,36.06,36.56,339800,22.1509348557065,22.2238797564388,21.9199426700543,22.2238797564388,558997.264930788,0.0,1.0
2000-08-25,36.63,36.81,36.44,36.44,753700,22.2664309485327,22.3758482996311,22.1509348557065,22.1509348557065,1239894.75744065,0.0,1.0
2000-08-28,36.0,36.69,35.56,36.63,590100,21.8834702196881,22.3029033988988,21.6160055836697,22.2664309485327,970760.111935427,0.0,1.0
2000-08-29,36.06,36.19,35.88,36.06,356900,21.9199426700543,21.9989663125142,21.8105253189558,21.9199426700543,587128.086679805,0.0,1.0
2000-08-30,35.31,36.06,35.25,36.03,1104300,21.4640370404774,21.9199426700543,21.4275645901113,21.9017064448712,1816658.8571603,0.0,1.0
2000-08-31,34.69,35.5,33.81,35.44,702400,21.0871550533606,21.5795331333036,20.5522257813237,21.5430606829374,1155502.2921936,0.0,1.0
2000-09-01,34.88,35.0,33.94,35.0,708200,21.2026511461867,21.275596046919,20.6312494237837,21.275596046919,1165043.74050613,0.0,1.0
2000-09-05,33.81,34.88,33.69,34.88,530000,20.5522257813237,21.2026511461867,20.4792808805915,21.2026511461867,871890.966490048,0.0,1.0
2000-09-06,33.81,34.5,32.88,33.56,869500,20.5522257813237,20.9716589605344,19.9869028006485,20.4002572381315,1430394.70823226,0.0,1.0
2000-09-07,32.56,34.06,32.38,33.78,611400,19.7923830653624,20.704194324516,19.6829657142639,20.5339895561407,1005800.25832455,0.0,1.0
2000-09-08,31.5,32.88,31.25,32.72,1052000,19.1480364422271,19.9869028006485,18.9960678990348,19.8896429330054,1730621.31461798,0.0,1.0
2000-09-11,31.81,32.23,31.5,31.5,1334900,19.3364774357855,19.5917845883485,19.1480364422271,19.1480364422271,2196013.68144823,0.0,1.0
2000-09-12,32.88,33.44,31.87,32.0,682500,19.9869028006485,20.3273123373992,19.3729498861517,19.4519735286117,1122765.25401784,0.0,1.0
2000-09-13,33.31,33.44,32.38,33.0,555900,20.2482886949392,20.3273123373992,19.6829657142639,20.0598477013808,914498.468437389,0.0,1.0
2000-09-14,32.19,34.13,31.06,33.13,2049500,19.5674696214378,20.7467455166099,18.8805718062087,20.1388713438408,3371585.91664405,0.0,1.0
2000-09-15,30.31,32.38,29.56,32.31,1252300,18.4246661766318,19.6829657142639,17.968760547055,19.6404145221701,2060130.29685941,0.0,1.0
2000-09-18,29.41,30.31,28.87,30.12,760100,17.8775794211396,18.4246661766318,17.5493273678443,18.3091700838057,1250423.25213035,0.0,1.0
2000-09-19,29.44,29.62,28.87,29.56,715300,17.8958156463227,18.0052329974212,17.5493273678443,17.968760547055,1176723.78930251,0.0,1.0
2000-09-20,28.0,29.56,26.31,29.47,1920000,17.0204768375352,17.968760547055,15.9931694855554,17.9140518715058,3158548.40690733,0.0,1.0
2000-09-21,26.0,28.44,25.37,28.25,1735800,15.804728491997,17.2879414735536,15.4217677631524,17.1724453807275,2855525.16911966,0.0,1.0
2000-09-22,25.12,25.75,24.5,25.72,2910600,15.2697992199601,15.6527599488047,14.8929172328433,15.6345237236216,4788161.9755961,0.0,1.0
2000-09-25,28.0,28.25,25.19,25.37,2750300,17.0204768375352,17.1724453807275,15.312350412054,15.4217677631524,4524456.08516523,0.0,1.0
2000-09-26,28.69,29.0,26.62,27.66,2321900,17.4399100167459,17.6283510103043,16.1816104791138,16.8137996187937,3819704.97187403,0.0,1.0
2000-09-27,27.5,28.81,26.44,28.78,1301800,16.7165397511506,17.5128549174782,16.0721931280154,17.4946186922951,2141561.62297499,0.0,1.0
2000-09-28,29.0,30.0,27.5,27.5,2433900,17.6283510103043,18.2362251830734,16.7165397511506,16.7165397511506,4003953.62894363,0.0,1.0
2000-09-29,31.06,31.12,28.75,29.06,1582100,18.8805718062087,18.9170442565748,17.476382467112,17.6648234606705,2602676.78883755,0.0,1.0
2000-10-02,29.87,31.44,29.37,31.06,868200,18.1572015406134,19.1115639918609,17.8532644542289,18.8805718062087,1428256.10774841,0.0,1.0
2000-10-03,28.56,30.12,28.44,30.06,824200,17.3608863742859,18.3091700838057,17.2879414735536,18.2726976334396,1355872.70675678,0.0,1.0
2000-10-04,28.37,28.81,26.75,28.81,776400,17.2453902814598,17.5128549174782,16.2606341215738,17.5128549174782,1277238.01204315,0.0,1.0
2000-10-05,27.31,28.0,26.0,27.37,511800,16.6010436583245,17.0204768375352,15.804728491997,16.6375161086907,841950.559716237,0.0,1.0
2000-10-06,27.0,27.81,25.81,27.33,928300,16.4126026647661,16.9049807447091,15.6892323991708,16.6132011417799,1527125.25319379,0.0,1.0
2000-10-09,25.94,26.44,25.5,26.44,592600,15.7682560416308,16.0721931280154,15.5007914056124,16.0721931280154,974872.805173588,0.0,1.0
2000-10-10,25.56,26.25,25.12,26.0,696100,15.5372638559786,15.9566970351892,15.2697992199601,15.804728491997,1145138.30523343,0.0,1.0
2000-10-11,25.69,25.81,24.25,25.5,548800,15.6162874984385,15.6892323991708,14.740948689651,15.5007914056124,902818.419641016,0.0,1.0
2000-10-12,24.44,26.0,24.31,25.86,1095200,14.8564447824771,15.804728491997,14.7774211400172,15.7196261078093,1801688.6537734,0.0,1.0
2000-10-13,25.69,26.0,24.12,24.44,695700,15.6162874984385,15.804728491997,14.661925047191,14.8564447824771,1144480.27431533,0.0,1.0
2000-10-16,26.44,26.75,25.5,25.94,1084300,16.0721931280154,16.2606341215738,15.5007914056124,15.7682560416308,1783757.31125501,0.0,1.0
2000-10-17,24.37,27.19,23.87,26.62,775100,14.8138935903833,16.5280987575922,14.5099565039988,16.1816104791138,1275099.41155931,0.0,1.0
2000-10-18,22.56,23.94,21.37,23.94,2529300,13.7136413376712,14.5525076960926,12.990271072076,14.5525076960926,4160894.00291184,0.0,1.0
2000-10-19,24.12,24.87,23.0,23.05,1474900,14.661925047191,15.1178306767679,13.9811059736896,14.0114996823281,2426324.50278523,0.0,1.0
2000-10-20,24.44,24.75,23.37,24.06,696800,14.8564447824771,15.0448857760356,14.2060194176142,14.6254525968249,1146289.85934012,0.0,1.0
2000-10-23,26.25,26.37,23.62,24.87,1291800,15.9566970351892,16.0296419359215,14.3579879608065,15.1178306767679,2125110.85002235,0.0,1.0
2000-10-24,27.19,27.62,26.23,26.31,1168100,16.5280987575922,16.7894846518829,15.9445395517339,15.9931694855554,1921614.78859816,0.0,1.0
2000-10-25,25.25,27.37,24.81,26.87,574700,15.3488228624201,16.6375161086907,15.0813582264017,16.3335790223061,945425.921588359,0.0,1.0
2000-10-26,25.23,25.94,23.25,25.62,742100,15.3366653789647,15.7682560416308,14.1330745168819,15.5737363063447,1220811.86081559,0.0,1.0
2000-10-27,28.5,29.25,25.75,25.81,1386600,17.3244139239198,17.7803195534966,15.6527599488047,15.6892323991708,2281064.17761339,0.0,1.0
2000-10-30,28.19,28.75,28.0,28.75,675400,17.1359729303613,17.476382467112,17.0204768375352,17.476382467112,1111085.20522147,0.0,1.0
2000-10-31,30.31,30.62,28.0,28.37,1508600,18.4246661766318,18.6131071701903,17.0204768375352,17.2453902814598,2481763.60763564,0.0,1.0
2000-11-01,29.94,30.06,29.06,29.53,1257900,18.1997527327073,18.2726976334396,17.6648234606705,17.9505243218719,2069342.72971288,0.0,1.0
2000-11-02,30.31,30.5,29.62,30.09,1415200,18.4246661766318,18.540162269458,18.0052329974212,18.2909338586226,2328113.38825796,0.0,1.0
2000-11-03,30.25,30.37,29.94,30.19,739100,18.3881937262657,18.461138626998,18.1997527327073,18.3517212758996,1215876.6289298,0.0,1.0
2000-11-06,30.87,31.56,29.87,30.0,720400,18.7650757133826,19.1845088925932,18.1572015406134,18.2362251830734,1185113.68350835,0.0,1.0
2000-11-07,31.0,31.75,30.37,30.87,914600,18.8440993558425,19.3000049854194,18.461138626998,18.7650757133826,1504587.69424867,0.0,1.0
2000-11-08,30.44,31.31,30.06,31.25,570500,18.5036898190918,19.032540349401,18.2726976334396,18.9960678990348,938516.596948249,0.0,1.0
2000-11-09,29.44,30.25,28.81,30.22,787300,17.8958156463227,18.3881937262657,17.5128549174782,18.3699575010826,1295169.35456154,0.0,1.0
2000-11-10,28.81,29.56,28.69,29.31,326600,17.5128549174782,17.968760547055,17.4399100167459,17.8167920038627,537282.244633299,0.0,1.0
2000-11-13,27.56,28.7,25.94,28.69,713300,16.7530122015168,17.4459887584736,15.7682560416308,17.4399100167459,1173433.63471198,0.0,1.0
2000-11-14,29.87,31.06,28.62,28.75,712400,18.1572015406134,18.8805718062087,17.397358824652,17.476382467112,1171953.06514625,0.0,1.0
2000-11-15,30.87,31.06,29.5,30.37,603300,18.7650757133826,18.8805718062087,17.9322880966889,18.461138626998,992475.132232912,0.0,1.0
2000-11-16,31.0,32.25,30.69,32.25,1158100,18.8440993558425,19.6039420718039,18.6556583622841,19.6039420718039,1905164.01564552,0.0,1.0
2000-11-17,29.0,31.5,26.62,31.41,1664800,17.6283510103043,19.1480364422271,16.1816104791138,19.0933277666779,2738724.6811559,0.0,1.0
2000-11-20,27.69,29.0,27.0,28.94,729100,16.8320358439768,17.6283510103043,16.4126026647661,17.5918785599382,1199425.85597715,0.0,1.0
2000-11-21,26.31,27.94,25.87,27.94,482500,15.9931694855554,16.984004387169,15.725704849537,16.984004387169,793749.794964994,0.0,1.0
2000-11-22,24.5,26.53,24.08,25.87,852500,14.8929172328433,16.1269018035646,14.6376100802803,15.725704849537,1402428.39421276,0.0,1.0
2000-11-24,25.12,26.12,24.62,24.69,579100,15.2697992199601,15.8776733927293,14.9658621335756,15.0084133256694,952664.261687523,0.0,1.0
2000-11-27,26.62,27.12,25.87,26.0,1070200,16.1816104791138,16.4855475654984,15.725704849537,15.804728491997,1760561.72139179,0.0,1.0
2000-11-28,24.75,26.62,24.5,26.08,1077500,15.0448857760356,16.1816104791138,14.8929172328433,15.8533584258185,1772570.78564721,0.0,1.0
2000-11-29,23.87,25.25,23.12,25.2,910500,14.5099565039988,15.3488228624201,14.0540508744219,15.3184291537817,1497842.87733808,0.0,1.0
2000-11-30,23.81,24.5,23.06,23.75,1890400,14.4734840536326,14.8929172328433,14.0175784240558,14.4370116032665,3109854.11896752,0.0,1.0
2000-12-01,24.0,25.0,23.75,24.44,2107700,14.5889801464587,15.1968543192279,14.4370116032665,14.8564447824771,3467329.41522844,0.0,1.0
2000-12-04,22.94,24.37,22.5,24.31,1069300,13.9446335233235,14.8138935903833,13.6771688873051,14.7774211400172,1759081.15182605,0.0,1.0
2000-12-05,24.5,24.62,23.62,23.75,2081200,14.8929172328433,14.9658621335756,14.3579879608065,14.4370116032665,3423734.86690393,0.0,1.0
2000-12-06,24.06,24.75,24.0,24.37,890700,14.6254525968249,15.0448857760356,14.5889801464587,14.8138935903833,1465270.34689185,0.0,1.0
2000-12-07,22.44,23.25,21.81,21.87,349300,13.6406964369389,14.1330745168819,13.2577357080944,13.2942081584605,574625.499235799,0.0,1.0
2000-12-08,28.69,29.37,23.69,23.69,2534700,17.4399100167459,17.8532644542289,14.4005391529003,14.4005391529003,4169777.42030626,0.0,1.0
2000-12-11,27.19,28.0,26.87,27.97,706800,16.5280987575922,17.0204768375352,16.3335790223061,17.0022406123521,1162740.63229276,0.0,1.0
2000-12-12,26.44,27.25,26.31,27.22,331000,16.0721931280154,16.5645712079584,15.9931694855554,16.5463349827753,544520.584732462,0.0,1.0
2000-12-13,26.69,27.56,25.62,27.25,784300,16.2241616712077,16.7530122015168,15.5737363063447,16.5645712079584,1290234.12267574,0.0,1.0
2000-12-14,26.5,27.12,26.12,27.06,628900,16.1086655783815,16.4855475654984,15.8776733927293,16.4490751151322,1034589.11099168,0.0,1.0
2000-12-15,25.5,26.5,24.5,26.48,599700,15.5007914056124,16.1086655783815,14.8929172328433,16.0965080949261,986552.853969964,0.0,1.0
2000-12-18,24.81,25.94,23.75,25.37,441100,15.0813582264017,15.7682560416308,14.4370116032665,15.4217677631524,725643.594941056,0.0,1.0
2000-12-19,23.0,25.37,22.62,25.0,960300,13.9811059736896,15.4217677631524,13.7501137880374,15.1968543192279,1579767.72664225,0.0,1.0
2000-12-20,23.37,23.69,21.87,22.5,1260600,14.2060194176142,14.4005391529003,13.2942081584605,13.6771688873051,2073784.4384101,0.0,1.0
2000-12-21,22.69,23.75,22.0,23.5,1912700,13.7926649801312,14.4370116032665,13.3732318009205,14.2850430600742,3146539.34265191,0.0,1.0
2000-12-22,26.87,27.0,23.19,23.94,1547400,16.3335790223061,16.4126026647661,14.0966020665158,14.5525076960926,2545592.60669188,0.0,1.0
2000-12-26,26.06,26.62,26.0,26.62,860100,15.8412009423631,16.1816104791138,15.804728491997,16.1816104791138,1414930.98165677,0.0,1.0
2000-12-27,26.06,26.25,25.12,26.0,483700,15.8412009423631,15.9566970351892,15.2697992199601,15.804728491997,795723.887719312,0.0,1.0
2000-12-28,26.37,27.31,25.87,26.19,877300,16.0296419359215,16.6010436583245,15.725704849537,15.9202245848231,1443226.31113532,0.0,1.0
2000-12-29,27.06,28.25,26.5,26.53,1041000,16.4490751151322,17.1724453807275,16.1086655783815,16.1269018035646,1712525.46437007,0.0,1.0
2001-01-02,25.62,27.12,25.0,27.12,416900,15.5737363063447,16.4855475654984,15.1968543192279,16.4855475654984,685832.724395661,0.0,1.0
2001-01-03,28.06,28.37,24.19,25.02,1885200,17.0569492879013,17.2453902814598,14.7044762392849,15.2090118026832,3101299.71703215,0.0,1.0
2001-01-04,29.5,29.56,27.25,28.06,1067000,17.9322880966889,17.968760547055,16.5645712079584,17.0569492879013,1755297.47404694,0.0,1.0
2001-01-05,26.06,29.25,25.62,29.22,2291700,15.8412009423631,17.7803195534966,15.5737363063447,17.7620833283135,3770023.63755706,0.0,1.0
2001-01-08,26.69,27.0,25.5,26.3,336800,16.2241616712077,16.4126026647661,15.5007914056124,15.9870907438277,554062.033044994,0.0,1.0
2001-01-09,27.62,27.81,26.81,27.06,623500,16.7894846518829,16.9049807447091,16.2971065719399,16.4490751151322,1025705.69359725,0.0,1.0
2001-01-10,27.5,27.75,27.0,27.73,1060400,16.7165397511506,16.8685082943429,16.4126026647661,16.8563508108875,1744439.9638982,0.0,1.0
2001-01-11,29.62,30.12,27.25,27.45,2675700,18.0052329974212,18.3091700838057,16.5645712079584,16.6861460425122,4401733.31893851,0.0,1.0
2001-01-12,26.75,27.62,26.06,27.19,5842200,16.2606341215738,16.7894846518829,15.8412009423631,16.5280987575922,9610870.57439273,0.0,1.0
2001-01-16,26.0,26.87,25.06,26.81,2417100,15.804728491997,16.3335790223061,15.233326769594,16.2971065719399,3976316.33038318,0.0,1.0
2001-01-17,26.5,27.0,26.31,26.31,1561900,16.1086655783815,16.4126026647661,15.9931694855554,15.9931694855554,2569446.22747322,0.0,1.0
2001-01-18,26.5,27.0,25.62,26.94,872800,16.1086655783815,16.4126026647661,15.5737363063447,16.3761302143999,1435823.46330663,0.0,1.0
2001-01-19,26.69,26.87,26.19,26.61,742300,16.2241616712077,16.3335790223061,15.9202245848231,16.1755317373861,1221140.87627464,0.0,1.0
2001-01-22,26.37,27.0,26.37,26.56,796800,16.0296419359215,16.4126026647661,16.0296419359215,16.1451380287477,1310797.58886655,0.0,1.0
2001-01-23,27.25,27.37,26.37,26.62,1830600,16.5645712079584,16.6375161086907,16.0296419359215,16.1816104791138,3011478.49671071,0.0,1.0
2001-01-24,27.0,27.5,26.75,27.44,1057000,16.4126026647661,16.7165397511506,16.2606341215738,16.6800673007845,1738846.7010943,0.0,1.0
2001-01-25,27.06,27.19,26.56,27.0,2055200,16.4490751151322,16.5280987575922,16.1451380287477,16.4126026647661,3380962.85722707,0.0,1.0
2001-01-26,28.81,28.87,26.5,26.56,2071500,17.5128549174782,17.5493273678443,16.1086655783815,16.1451380287477,3407777.61713986,0.0,1.0
2001-01-29,29.5,29.69,28.62,28.81,2658500,17.9322880966889,18.047784189515,17.397358824652,17.5128549174782,4373437.98945997,0.0,1.0
2001-01-30,29.44,29.87,29.06,29.81,1285400,17.8958156463227,18.1572015406134,17.6648234606705,18.1207290902473,2114582.35533265,0.0,1.0
2001-01-31,27.94,29.69,27.25,29.62,1285300,16.984004387169,18.047784189515,16.5645712079584,18.0052329974212,2114417.84760313,0.0,1.0
2001-02-01,28.62,28.75,27.69,28.19,1231100,17.397358824652,17.476382467112,16.8320358439768,17.1359729303613,2025254.65819981,0.0,1.0
2001-02-02,27.94,28.56,27.56,28.56,1330500,16.984004387169,17.3608863742859,16.7530122015168,17.3608863742859,2188775.34134907,0.0,1.0
2001-02-05,26.5,27.97,26.37,27.94,1602700,16.1086655783815,17.0022406123521,16.0296419359215,16.984004387169,2636565.38112,0.0,1.0
2001-02-06,26.94,27.87,26.25,26.41,1903000,16.3761302143999,16.9414531950752,15.9566970351892,16.0539569028323,3130582.09288785,0.0,1.0
2001-02-07,28.25,28.87,26.62,26.69,1314000,17.1724453807275,17.5493273678443,16.1816104791138,16.2241616712077,2161631.5659772,0.0,1.0
2001-02-08,27.62,28.94,27.31,28.25,957400,16.7894846518829,17.5918785599382,16.6010436583245,17.1724453807275,1574997.00248598,0.0,1.0
2001-02-09,25.5,27.5,24.44,27.44,2839600,15.5007914056124,16.7165397511506,14.8564447824771,16.6800673007845,4671361.48763233,0.0,1.0
2001-02-12,26.5,26.81,25.19,25.5,598800,16.1086655783815,16.2971065719399,15.312350412054,15.5007914056124,985072.284404227,0.0,1.0
2001-02-13,26.94,27.12,26.56,26.62,1289300,16.3761302143999,16.4855475654984,16.1451380287477,16.1816104791138,2120998.15678419,0.0,1.0
2001-02-14,26.56,27.19,26.25,27.0,949900,16.1451380287477,16.5280987575922,15.9566970351892,16.4126026647661,1562658.9227715,0.0,1.0
2001-02-15,25.56,27.06,25.25,27.06,1831500,15.5372638559786,16.4490751151322,15.3488228624201,16.4490751151322,3012959.06627644,0.0,1.0
2001-02-16,26.25,26.75,24.25,25.25,1834500,15.9566970351892,16.2606341215738,14.740948689651,15.3488228624201,3017894.29816225,0.0,1.0
2001-02-20,23.94,26.62,23.0,26.25,1390500,14.5525076960926,16.1816104791138,13.9811059736896,15.9566970351892,2287479.97906492,0.0,1.0
2001-02-21,24.31,24.37,23.37,23.69,1180300,14.7774211400172,14.8138935903833,14.2060194176142,14.4005391529003,1941684.73160037,0.0,1.0
2001-02-22,24.69,24.87,22.62,24.19,1152100,15.0084133256694,15.1178306767679,13.7501137880374,14.7044762392849,1895293.55187393,0.0,1.0
2001-02-23,24.31,25.19,23.0,25.0,1337100,14.7774211400172,15.312350412054,13.9811059736896,15.1968543192279,2199632.85149781,0.0,1.0
2001-02-26,25.44,25.44,24.25,24.5,728500,15.4643189552463,15.4643189552463,14.740948689651,14.8929172328433,1198438.80959999,0.0,1.0
2001-02-27,25.0,25.44,24.31,25.41,670800,15.1968543192279,15.4643189552463,14.7774211400172,15.4460827300632,1103517.84966325,0.0,1.0
2001-02-28,25.12,25.44,24.5,25.19,848600,15.2697992199601,15.4643189552463,14.8929172328433,15.312350412054,1396012.59276124,0.0,1.0
2001-03-01,24.94,25.44,24.37,25.0,957300,15.1603818688617,15.4643189552463,14.8138935903833,15.1968543192279,1574832.49475646,0.0,1.0
2001-03-02,25.0,25.5,23.62,24.75,1486500,15.1968543192279,15.5007914056124,14.3579879608065,15.0448857760356,2445407.39941028,0.0,1.0
2001-03-05,25.0,25.19,24.12,24.94,883000,15.1968543192279,15.312350412054,14.661925047191,15.1603818688617,1452603.25171832,0.0,1.0
2001-03-06,25.31,25.56,24.94,25.25,887100,15.3852953127863,15.5372638559786,15.1603818688617,15.3488228624201,1459348.0686289,0.0,1.0
2001-03-07,24.87,25.56,24.25,25.56,937900,15.1178306767679,15.5372638559786,14.740948689651,15.5372638559786,1542917.99522833,0.0,1.0
2001-03-08,23.81,24.87,23.81,24.62,549700,14.4734840536326,15.1178306767679,14.4734840536326,14.9658621335756,904298.989206752,0.0,1.0
2001-03-09,23.31,24.0,22.5,23.89,659000,14.169546967248,14.5889801464587,13.6771688873051,14.5221139874541,1084105.93757914,0.0,1.0
2001-03-12,20.62,22.87,20.44,22.81,2534500,12.5343654424991,13.9020823312296,12.4249480914007,13.8656098808635,4169448.40484722,0.0,1.0
2001-03-13,18.87,20.94,17.81,20.19,4471600,11.4705856401532,12.7288851777852,10.8262390170179,12.2729795482084,7356127.63350355,0.0,1.0
2001-03-14,16.94,18.94,16.31,18.56,4585900,10.2973884867088,11.513136832247,9.91442775786425,11.2821446465948,7544159.96835226,0.0,1.0
2001-03-15,17.0,18.06,16.66,17.44,2900700,10.3338609370749,10.9782075602102,10.1271837183334,10.6013255730934,4771875.71037299,0.0,1.0
2001-03-16,16.62,17.25,16.25,17.06,1863900,10.1028687514227,10.4858294802672,9.8779553074981,10.3703333874411,3066259.57064301,0.0,1.0
2001-03-19,17.37,17.5,16.0,16.69,1073100,10.5587743809995,10.6377980234595,9.72598676430583,10.1454199435165,1765332.44554806,0.0,1.0
2001-03-20,16.62,17.56,16.37,17.44,1083000,10.1028687514227,10.6742704738256,9.9509002082304,10.6013255730934,1781618.71077117,0.0,1.0
2001-03-21,15.0,17.0,15.0,16.69,1024300,9.11811259153671,10.3338609370749,9.11811259153671,10.1454199435165,1685052.67353916,0.0,1.0
2001-03-22,14.56,15.31,13.88,15.19,1385000,8.8506479555183,9.30655358509514,8.4372935180353,9.23360868436284,2278432.05394097,0.0,1.0
2001-03-23,15.13,15.56,14.56,14.81,1112400,9.1971362339967,9.45852212828742,8.8506479555183,9.00261649871058,1829983.98325194,0.0,1.0
2001-03-26,15.25,16.12,15.0,15.72,532700,9.27008113472899,9.79893166503812,9.11811259153671,9.55578199593047,876332.675187259,0.0,1.0
2001-03-27,17.31,17.5,15.19,15.44,1279500,10.5223019306334,10.6377980234595,9.23360868436284,9.38557722755512,2104876.39929058,0.0,1.0
2001-03-28,15.75,17.31,15.5,17.12,3041900,9.57401822111355,10.5223019306334,9.42204967792127,10.4068058378072,5004160.62446428,0.0,1.0
2001-03-29,15.5,16.5,15.5,15.69,1229400,9.42204967792127,10.0299238506904,9.42204967792127,9.5375457707474,2022458.02679785,0.0,1.0
2001-03-30,14.81,15.81,13.88,15.81,2698100,9.00261649871058,9.61049067147969,8.4372935180353,9.61049067147969,4438583.05035244,0.0,1.0
2001-04-02,14.13,15.0,13.5,15.0,1319600,8.58926206122758,9.11811259153671,8.20630133238304,9.11811259153671,2170843.99883069,0.0,1.0
2001-04-03,11.94,13.38,11.5,12.31,4335200,7.25801762286322,8.13335643165075,6.99055298684481,7.48293106678779,7131739.09042952,0.0,1.0
2001-04-04,12.31,12.81,11.19,11.63,2280600,7.48293106678779,7.78686815317235,6.80211199328639,7.0695766293048,3751763.27957962,0.0,1.0
2001-04-05,14.56,14.56,12.56,12.75,1665800,8.8506479555183,8.8506479555183,7.63489960998007,7.75039570280621,2740369.75845117,0.0,1.0
2001-04-06,14.0,14.56,13.63,14.55,1013100,8.5102384187676,8.8506479555183,8.28532497484303,8.84456921379061,1666627.8078322,0.0,1.0
2001-04-09,15.01,15.06,14.05,14.09,1086600,9.1241913332644,9.15458504190286,8.54063212740605,8.56494709431682,1787540.98903412,0.0,1.0
2001-04-10,18.15,18.4,15.5,15.92,1228600,11.0329162357594,11.1848847789517,9.42204967792127,9.6773568304843,2021141.96496165,0.0,1.0
2001-04-11,19.26,20.75,18.67,19.25,2603400,11.7076565675331,12.6133890849591,11.3490108055994,11.7015778258054,4282794.23049093,0.0,1.0
2001-04-12,19.99,20.12,19.0,19.25,1735300,12.1514047136546,12.2304283561146,11.5496092826132,11.7015778258054,2854702.63047203,0.0,1.0
2001-04-16,19.0,20.0,19.0,19.98,576200,11.5496092826132,12.1574834553823,11.5496092826132,12.1453259719269,947893.537531251,0.0,1.0
2001-04-17,20.14,20.22,18.8,19.3,1154400,12.24258583957,12.2912157733915,11.4280344480593,11.7319715344439,1899077.22965303,0.0,1.0
2001-04-18,22.87,23.9,20.46,20.6,2362900,13.9020823312296,14.5281927291818,12.4371055748561,12.5222079590438,3887153.14097988,0.0,1.0
2001-04-19,23.46,23.65,22.4,22.5,993500,14.2607280931634,14.3762241859895,13.6163814700282,13.6771688873051,1634384.29284502,0.0,1.0
2001-04-20,22.49,23.45,21.46,23.39,1158600,13.6710901455774,14.2546493514357,13.0449797476252,14.2181769010696,1905986.55429314,0.0,1.0
2001-04-23,21.3,22.45,20.7,22.3,311600,12.9477198799821,13.6467751786666,12.5829953763207,13.5555940527512,512606.085204338,0.0,1.0
2001-04-24,20.43,21.5,20.41,21.5,624800,12.418869349673,13.069294714536,12.4067118662176,13.069294714536,1027844.2940811,0.0,1.0
2001-04-25,21.5,21.5,20.5,20.5,234100,13.069294714536,13.069294714536,12.4614205417668,12.4614205417668,385112.594821357,0.0,1.0
2001-04-26,22.56,22.6,21.4,21.4,420300,13.7136413376712,13.737956304582,13.008507297259,13.008507297259,691425.98719956,0.0,1.0
2001-04-27,23.56,23.75,22.35,22.36,352900,14.3215155104403,14.4370116032665,13.5859877613897,13.5920665031174,580547.777498751,0.0,1.0
2001-04-30,24.49,25.76,23.65,23.81,951300,14.8868384911156,15.6588386905324,14.3762241859895,14.4734840536326,1564962.03098487,0.0,1.0
2001-05-01,23.75,24.5,23.16,24.5,659800,14.4370116032665,14.8929172328433,14.0783658413327,14.8929172328433,1085421.99941534,0.0,1.0
2001-05-02,23.74,24.07,23.7,24.0,826500,14.4309328615388,14.6315313385526,14.406617894628,14.5889801464587,1359656.38453589,0.0,1.0
2001-05-03,22.82,23.6,22.67,23.6,395200,13.8716886225912,14.3458304773511,13.7805074966758,14.3458304773511,650134.547088426,0.0,1.0
2001-05-04,22.4,22.5,21.52,22.4,688400,13.6163814700282,13.6771688873051,13.0814521979913,13.6163814700282,1132471.2100599,0.0,1.0
2001-05-07,21.85,22.75,21.85,22.65,258900,13.2820506750051,13.8291374304973,13.2820506750051,13.7683500132204,425910.511743912,0.0,1.0
2001-05-08,20.2,21.41,19.55,21.4,1023300,12.2790582899361,13.0145860389867,11.8839400776362,13.008507297259,1683407.59624389,0.0,1.0
2001-05-09,20.19,20.27,19.6,20.25,463400,12.2729795482084,12.3216094820299,11.9143337862746,12.3094519985746,762328.818625448,0.0,1.0
2001-05-10,19.4,20.39,19.02,20.28,497100,11.7927589517208,12.3945543827622,11.5617667660685,12.3276882237576,817767.923475853,0.0,1.0
2001-05-11,18.98,19.4,18.6,19.4,632100,11.5374517991578,11.7927589517208,11.3064596135055,11.7927589517208,1039853.35833652,0.0,1.0
2001-05-14,18.75,19.15,18.3,19.15,423400,11.3976407394209,11.6407904085285,11.1240973616748,11.6407904085285,696525.726814877,0.0,1.0
2001-05-15,18.38,18.89,18.0,18.75,394200,11.1727272954963,11.4827431236086,10.9417351098441,11.3976407394209,648489.469793163,0.0,1.0
2001-05-16,18.5,18.98,17.92,18.95,641900,11.2456721962286,11.5374517991578,10.8931051760225,11.5192155739747,1055975.11583012,0.0,1.0
2001-05-17,18.62,19.1,18.61,18.8,2986600,11.3186170969609,11.6103966998901,11.3125383552332,11.4280344480593,4913187.85003617,0.0,1.0
2001-05-18,17.75,18.88,17.6,18.75,1371200,10.7897665666518,11.4766643818809,10.6985854407364,11.3976407394209,2255729.98726632,0.0,1.0
2001-05-21,17.45,18.0,17.1,18.0,1570000,10.607404314821,10.9417351098441,10.3946483543519,10.9417351098441,2582771.35356486,0.0,1.0
2001-05-22,17.6,17.75,17.3,17.45,840100,10.6985854407364,10.7897665666518,10.5162231889057,10.607404314821,1382029.43575149,0.0,1.0
2001-05-23,17.0,17.5,17.0,17.5,462800,10.3338609370749,10.6377980234595,10.3338609370749,10.6377980234595,761341.772248292,0.0,1.0
2001-05-24,17.25,17.45,17.0,17.0,503700,10.4858294802672,10.607404314821,10.3338609370749,10.3338609370749,828625.433624598,0.0,1.0
2001-05-25,17.03,17.5,17.02,17.25,304800,10.352097162258,10.6377980234595,10.3460184205303,10.4858294802672,501419.55959654,0.0,1.0
2001-05-29,16.35,17.17,16.35,17.1,288600,9.93874272477502,10.4371995464457,9.93874272477502,10.3946483543519,474769.307413259,0.0,1.0
2001-05-30,16.04,16.24,15.75,16.1,1492800,9.75030173121659,9.87187656577041,9.57401822111355,9.78677418158274,2455771.38637045,0.0,1.0
2001-05-31,16.6,16.64,16.15,16.2,469500,10.0907112679673,10.1150262348781,9.81716789022119,9.84756159885965,772363.790126559,0.0,1.0
2001-06-01,16.05,16.5,16.0,16.5,304100,9.75638047294428,10.0299238506904,9.72598676430583,10.0299238506904,500268.005489855,0.0,1.0
2001-06-04,16.28,16.45,16.0,16.25,535300,9.89619153268118,9.99953014205193,9.72598676430583,9.8779553074981,880609.876154946,0.0,1.0
2001-06-05,16.28,16.5,16.05,16.45,917400,9.89619153268118,10.0299238506904,9.75638047294428,9.99953014205193,1509193.91067541,0.0,1.0
2001-06-06,16.3,16.54,16.1,16.43,566300,9.90834901613656,10.0542388176011,9.78677418158274,9.98737265859654,931607.272308138,0.0,1.0
2001-06-07,16.6,16.6,16.21,16.27,1040700,10.0907112679673,10.0907112679673,9.85364034058734,9.89011279095349,1712031.94118149,0.0,1.0
2001-06-08,16.56,16.84,16.5,16.75,184300,10.0663963010565,10.2366010694319,10.0299238506904,10.1818923938827,303187.7455172,0.0,1.0
2001-06-11,16.55,16.68,16.26,16.45,985500,10.0603175593288,10.1393412017888,9.8840340492258,9.99953014205193,1621223.67448291,0.0,1.0
2001-06-12,15.9,16.38,15.6,16.37,890200,9.66519934702892,9.95697894995809,9.48283709519818,9.9509002082304,1464447.80824422,0.0,1.0
2001-06-13,15.82,16.36,15.81,15.9,292600,9.61656941320738,9.94482146650271,9.61049067147969,9.66519934702892,481349.616594316,0.0,1.0
2001-06-14,15.0,15.82,14.0,15.82,808100,9.11811259153671,9.61656941320738,8.5102384187676,9.61656941320738,1329386.96230303,0.0,1.0
2001-06-15,14.3,15.09,13.92,15.0,410600,8.69260067059833,9.17282126708593,8.46160848494607,9.11811259153671,675468.737435496,0.0,1.0
2001-06-18,13.75,14.36,13.2,14.3,410700,8.35826987557532,8.72907312096448,8.02393908055231,8.69260067059833,675633.245165022,0.0,1.0
2001-06-19,13.4,14.65,13.2,14.65,726800,8.14551391510613,8.90535663106752,8.02393908055231,8.90535663106752,1195642.17819805,0.0,1.0
2001-06-20,14.39,14.39,13.39,13.41,852500,8.74730934614755,8.74730934614755,8.13943517337844,8.15159265683382,1402428.39421276,0.0,1.0
2001-06-21,14.21,14.3,13.5,14.15,631400,8.63789199504911,8.69260067059833,8.20630133238304,8.60141954468297,1038701.80422984,0.0,1.0
2001-06-22,13.98,14.3,13.7,14.21,261000,8.49808093531222,8.69260067059833,8.32787616693686,8.63789199504911,429365.174063966,0.0,1.0
2001-06-25,14.2,14.5,13.95,13.98,335100,8.63181325332142,8.81417550515216,8.47984471012914,8.49808093531222,551265.401643046,0.0,1.0
2001-06-26,14.4,14.55,13.7,14.1,1089200,8.75338808787524,8.84456921379061,8.32787616693686,8.57102583604451,1791818.19000181,0.0,1.0
2001-06-27,14.05,14.45,13.92,14.3,274600,8.54063212740605,8.7837817965137,8.46160848494607,8.69260067059833,451738.22527956,0.0,1.0
2001-06-28,14.9,14.97,14.1,14.1,2657200,9.0573251742598,9.09987636635364,8.57102583604451,8.57102583604451,4371299.38897613,0.0,1.0
2001-06-29,16.4,16.4,14.92,15.0,2023700,9.96913643341347,9.96913643341347,9.06948265771518,9.11811259153671,3329142.92242624,0.0,1.0
2001-07-02,15.95,16.15,15.75,16.15,745000,9.69559305566737,9.81716789022119,9.57401822111355,9.81716789022119,1225582.58497186,0.0,1.0
2001-07-03,15.83,15.99,15.2,15.75,207900,9.62264815493508,9.71990802257814,9.23968742609053,9.57401822111355,342011.569685435,0.0,1.0
2001-07-05,15.41,15.78,15.29,15.75,374200,9.36734100237205,9.59225444629662,9.29439610163976,9.57401822111355,615587.923887877,0.0,1.0
2001-07-06,14.5,15.17,14.5,15.16,1319700,8.81417550515216,9.22145120090746,8.81417550515216,9.21537245917977,2171008.50656021,0.0,1.0
2001-07-09,14.64,15.0,14.26,14.51,364100,8.89927788933983,9.11811259153671,8.66828570368757,8.82025424687984,598972.643205709,0.0,1.0
2001-07-10,14.08,14.99,13.98,14.65,335600,8.55886835258913,9.11203384980902,8.49808093531222,8.90535663106752,552087.940290678,0.0,1.0
2001-07-11,13.3,13.78,13.15,13.78,550700,8.08472649782922,8.37650610075839,7.99354537191385,8.37650610075839,905944.066502015,0.0,1.0
2001-07-12,13.59,14.0,13.35,13.75,720500,8.26101000793226,8.5102384187676,8.11512020646767,8.35826987557532,1185278.19123788,0.0,1.0
2001-07-13,14.25,14.25,13.5,13.65,281500,8.66220696195988,8.66220696195988,8.20630133238304,8.29748245829841,463089.258616883,0.0,1.0
2001-07-16,13.16,14.25,13.05,14.0,569400,7.99962411364154,8.66220696195988,7.93275795463694,8.5102384187676,936707.011923457,0.0,1.0
2001-07-17,13.06,13.3,13.01,13.16,347800,7.93883669636463,8.08472649782922,7.90844298772617,7.99962411364154,572157.883292902,0.0,1.0
2001-07-18,12.72,13.2,12.62,13.06,409900,7.73215947762313,8.02393908055231,7.67137206034622,7.93883669636463,674317.183328811,0.0,1.0
2001-07-19,10.55,12.55,9.75,12.55,4185700,6.41307252271415,7.62882086825238,5.92677318449886,7.62882086825238,6885800.03478752,0.0,1.0
2001-07-20,10.99,11.09,10.6,10.8,1342300,6.68053715873256,6.74132457600948,6.44346623135261,6.56504106590643,2208187.25343319,0.0,1.0
2001-07-23,10.45,11.09,10.45,10.99,623700,6.35228510543724,6.74132457600948,6.35228510543724,6.68053715873256,1026034.70905631,0.0,1.0
2001-07-24,9.95,10.45,9.94,10.45,3006900,6.04834801905268,6.35228510543724,6.04226927732499,6.35228510543724,4946582.91913004,0.0,1.0
2001-07-25,9.86,10.3,9.66,9.98,984400,5.99363934350346,6.26110397952188,5.87206450894964,6.06658424423576,1619414.08945812,0.0,1.0
2001-07-26,9.87,10.0,9.69,9.93,671200,5.99971808523116,6.07874172769114,5.89030073413272,6.0361905355973,1104175.88058136,0.0,1.0
2001-07-27,9.68,9.96,9.6,9.95,643700,5.88422199240502,6.05442676078038,5.8355920585835,6.04834801905268,1058936.25496159,0.0,1.0
2001-07-30,9.89,10.0,9.75,9.78,813700,6.01187556868654,6.07874172769114,5.92677318449886,5.94500940968194,1338599.39515651,0.0,1.0
2001-07-31,9.75,9.99,9.75,9.9,765500,5.92677318449886,6.07266298596345,5.92677318449886,6.01795431041423,1259306.66952477,0.0,1.0
2001-08-01,8.5,9.75,8.49,9.75,2777800,5.16693046853747,5.92677318449886,5.16085172680978,5.92677318449886,4569695.710785,0.0,1.0
2001-08-02,9.25,9.35,8.8,8.8,2788300,5.62283609811431,5.68362351539122,5.3492927203682,5.3492927203682,4586969.02238527,0.0,1.0
2001-08-03,9.51,9.56,9.02,9.15,1290000,5.78088338303427,5.81127709167273,5.48302503837741,5.56204868083739,2122149.71089087,0.0,1.0
2001-08-06,9.7,9.7,9.26,9.48,679800,5.89637947586041,5.89637947586041,5.628914839842,5.7626471578512,1118323.54532063,0.0,1.0
2001-08-07,9.55,9.77,9.45,9.6,401000,5.80519834994504,5.93893066795424,5.74441093266813,5.8355920585835,659675.995400959,0.0,1.0
2001-08-08,9.74,10.29,9.25,9.5,1873100,5.92069444277117,6.25502523779418,5.62283609811431,5.77480464130658,3081394.28175944,0.0,1.0
2001-08-09,9.44,10.0,9.3,9.74,797500,5.73833219094044,6.07874172769114,5.65322980675276,5.92069444277117,1311949.14297323,0.0,1.0
2001-08-10,9.65,9.83,9.05,9.5,756400,5.86598576722195,5.97540311832039,5.50126126356048,5.77480464130658,1244336.46613787,0.0,1.0
2001-08-13,9.59,9.65,9.2,9.65,647200,5.8295133168558,5.86598576722195,5.59244238947585,5.86598576722195,1064694.02549502,0.0,1.0
2001-08-14,9.4,9.78,9.35,9.67,373800,5.71401722402967,5.94500940968194,5.68362351539122,5.87814325067733,614929.892969772,0.0,1.0
2001-08-15,8.75,9.6,8.7,9.6,2684900,5.31889901172975,5.8355920585835,5.28850530309129,5.8355920585835,4416868.03005495,0.0,1.0
2001-08-16,8.2,8.75,8.15,8.75,2571900,4.98456821670674,5.31889901172975,4.95417450806828,5.31889901172975,4230974.29569009,0.0,1.0
2001-08-17,8.0,8.2,7.93,8.07,1848900,4.86299338215291,4.98456821670674,4.82044219005908,4.90554457424675,3041583.41121405,0.0,1.0
2001-08-20,7.7,8.0,7.5,8.0,1865100,4.68063113032218,4.86299338215291,4.55905629576836,4.86299338215291,3068233.66339733,0.0,1.0
2001-08-21,7.51,7.95,7.5,7.95,1426100,4.56513503749605,4.83259967351446,4.55905629576836,4.83259967351446,2346044.73077633,0.0,1.0
2001-08-22,7.57,7.72,7.4,7.6,1067300,4.60160748786219,4.69278861377756,4.49826887849144,4.61984371304527,1755790.99723552,0.0,1.0
2001-08-23,8.36,8.4,7.61,7.67,3549800,5.08182808434979,5.10614305126056,4.62592245477296,4.6623949051391,5839695.38272899,0.0,1.0
2001-08-24,9.08,9.08,8.35,8.35,3164400,5.51949748874356,5.51949748874356,5.0757493426221,5.0757493426221,5205682.59313415,0.0,1.0
2001-08-27,10.34,10.36,9.08,9.12,3442600,6.28541894643264,6.29757642988802,5.51949748874356,5.54381245565432,5663343.09667666,0.0,1.0
2001-08-28,10.0,10.55,9.96,10.45,1830000,6.07874172769114,6.41307252271415,6.05442676078038,6.35228510543724,3010491.45033355,0.0,1.0
2001-08-29,10.0,10.6,9.95,10.4,1337500,6.07874172769114,6.44346623135261,6.04834801905268,6.32189139679879,2200290.88241592,0.0,1.0
2001-08-30,9.91,10.11,9.83,10.0,868500,6.02403305214192,6.14560788669574,5.97540311832039,6.07874172769114,1428749.63093699,0.0,1.0
2001-08-31,10.19,10.19,9.9,9.91,490400,6.19423782051727,6.19423782051727,6.01795431041423,6.02403305214192,806745.905597582,0.0,1.0
2001-09-04,9.85,10.19,9.8,10.19,1052000,5.98756060177577,6.19423782051727,5.95716689313732,6.19423782051727,1730621.31461798,0.0,1.0
2001-09-05,8.9,9.84,8.52,9.75,1380600,5.41008013764512,5.98148186004808,5.17908795199285,5.92677318449886,2271193.7138418,0.0,1.0
2001-09-06,8.3,9.0,7.91,8.95,1797300,5.04535563398365,5.47086755492203,4.80828470660369,5.44047384628357,2956697.42277841,0.0,1.0
2001-09-07,8.85,8.9,7.9,8.1,716000,5.37968642900666,5.41008013764512,4.802205964876,4.92378079942982,1177875.34340919,0.0,1.0
2001-09-10,9.0,9.35,8.47,8.85,866900,5.47086755492203,5.68362351539122,5.1486942433544,5.37968642900666,1426117.50726457,0.0,1.0
2001-09-17,9.0,9.9,8.75,9.0,2020400,5.47086755492203,6.01795431041423,5.31889901172975,5.47086755492203,3323714.16735186,0.0,1.0
2001-09-18,9.14,9.7,9.12,9.25,1238200,5.5559699391097,5.89637947586041,5.54381245565432,5.62283609811431,2036934.70699618,0.0,1.0
2001-09-19,8.7,9.66,8.0,9.66,983300,5.28850530309129,5.87206450894964,4.86299338215291,5.87206450894964,1617604.50443333,0.0,1.0
2001-09-20,8.24,8.95,8.12,8.95,651400,5.0088831836175,5.44047384628357,4.93593828288521,5.44047384628357,1071603.35013512,0.0,1.0
2001-09-21,8.4,8.95,7.4,8.95,1087500,5.10614305126056,5.44047384628357,4.49826887849144,5.44047384628357,1789021.55859986,0.0,1.0
2001-09-24,8.9,8.95,8.3,8.9,709900,5.41008013764512,5.44047384628357,5.04535563398365,5.41008013764512,1167840.37190808,0.0,1.0
2001-09-25,8.7,9.18,8.44,8.9,663500,5.28850530309129,5.58028490602047,5.13045801817132,5.41008013764512,1091508.78540782,0.0,1.0
2001-09-26,8.04,8.85,7.99,8.8,622300,4.88730834906368,5.37968642900666,4.85691464042522,5.3492927203682,1023731.60084293,0.0,1.0
2001-09-27,7.91,8.15,7.61,8.14,1049600,4.80828470660369,4.95417450806828,4.62592245477296,4.94809576634059,1726673.12910934,0.0,1.0
2001-09-28,9.0,9.0,7.99,8.0,987300,5.47086755492203,5.47086755492203,4.85691464042522,4.86299338215291,1624184.81361438,0.0,1.0
2001-10-01,8.88,8.9,8.14,8.9,784100,5.39792265418973,5.41008013764512,4.94809576634059,5.41008013764512,1289905.10721669,0.0,1.0
2001-10-02,9.4,9.4,8.87,8.88,1291600,5.71401722402967,5.71401722402967,5.39184391246204,5.39792265418973,2124781.83456329,0.0,1.0
2001-10-03,9.14,9.24,8.9,9.24,2631500,5.5559699391097,5.61675735638661,5.41008013764512,5.61675735638661,4329020.90248784,0.0,1.0
2001-10-04,9.81,10.12,8.88,10.12,3038800,5.96324563486501,6.15168662842343,5.39792265418973,6.15168662842343,4999060.88484896,0.0,1.0
2001-10-05,9.58,9.73,9.25,9.73,519300,5.82343457512811,5.91461570104348,5.62283609811431,5.91461570104348,854288.639430719,0.0,1.0
2001-10-08,9.3,9.71,9.2,9.71,590200,5.65322980675276,5.9024582175881,5.59244238947585,5.9024582175881,970924.619664953,0.0,1.0
2001-10-09,10.01,10.15,9.2,10.15,900400,6.08482046941883,6.16992285360651,5.59244238947585,6.16992285360651,1481227.59665592,0.0,1.0
2001-10-10,10.56,10.71,10.0,10.01,1263900,6.41915126444185,6.51033239035721,6.07874172769114,6.08482046941883,2079213.19348447,0.0,1.0
2001-10-11,11.8,12.1,10.75,10.75,2275500,7.17291523867555,7.35527749050628,6.53464735726798,6.53464735726798,3743373.38537377,0.0,1.0
2001-10-12,11.02,11.51,10.5,11.5,1594400,6.69877338391564,6.9966317285725,6.3826788140757,6.99055298684481,2622911.2395693,0.0,1.0
2001-10-15,10.5,10.94,10.34,10.92,1082600,6.3826788140757,6.65014345009411,6.28541894643264,6.63798596663873,1780960.67985306,0.0,1.0
2001-10-16,10.75,10.82,10.16,10.5,1058200,6.53464735726798,6.57719854936181,6.1760015953342,6.3826788140757,1740820.79384862,0.0,1.0
2001-10-17,10.8,11.25,10.6,10.9,1162000,6.56504106590643,6.83858444365253,6.44346623135261,6.62582848318334,1911579.81709704,0.0,1.0
2001-10-18,10.99,11.08,10.8,10.8,802500,6.68053715873256,6.73524583428178,6.56504106590643,6.56504106590643,1320174.52944955,0.0,1.0
2001-10-19,11.71,11.81,10.91,10.99,1678100,7.11820656312633,7.17899398040324,6.63190722491103,6.68053715873256,2760604.20918292,0.0,1.0
2001-10-22,11.65,11.71,11.3,11.71,1146200,7.08173411276018,7.11820656312633,6.86897815229099,7.11820656312633,1885587.59583187,0.0,1.0
2001-10-23,11.58,11.98,11.46,11.55,781300,7.03918292066634,7.28233258977399,6.96623801993405,7.02094669548327,1285298.89078995,0.0,1.0
2001-10-24,11.37,11.74,11.21,11.74,1307400,6.91152934438483,7.1364427883094,6.81426947674177,7.1364427883094,2150774.05582846,0.0,1.0
2001-10-25,11.45,11.48,11.1,11.3,612700,6.96015927820636,6.97839550338943,6.74740331773717,6.86897815229099,1007938.8588084,0.0,1.0
2001-10-26,12.15,12.45,11.45,11.5,1309100,7.38567119914474,7.56803345097547,6.96015927820636,6.99055298684481,2153570.68723041,0.0,1.0
2001-10-29,11.95,12.5,11.9,12.05,597900,7.26409636459091,7.59842715961393,7.23370265595246,7.32488378186783,983591.714838488,0.0,1.0
2001-10-30,11.27,11.91,11.15,11.91,754100,6.85074192710792,7.23978139768015,6.77779702637562,7.23978139768015,1240552.78835876,0.0,1.0
2001-10-31,11.7,11.91,11.37,11.37,1060300,7.11212782139863,7.23978139768015,6.91152934438483,6.91152934438483,1744275.45616867,0.0,1.0
2001-11-01,11.74,11.85,11.5,11.7,1663100,7.1364427883094,7.203308947314,6.99055298684481,7.11212782139863,2735928.04975395,0.0,1.0
2001-11-02,12.02,12.23,11.68,11.75,1301100,7.30664755668475,7.43430113296627,7.09997033794325,7.14252153003709,2140410.0688683,0.0,1.0
2001-11-05,11.97,12.18,11.93,12.1,1069200,7.2762538480463,7.40390742432781,7.25193888113553,7.35527749050628,1758916.64409652,0.0,1.0
2001-11-06,11.0,11.95,10.7,11.95,4053900,6.68661590046026,7.26409636459091,6.50425364862952,7.26409636459091,6668978.84727169,0.0,1.0
2001-11-07,10.44,11.05,10.0,11.05,2310300,6.34620636370955,6.71700960909871,6.07874172769114,6.71700960909871,3800622.07524897,0.0,1.0
2001-11-08,10.35,10.8,10.35,10.5,1685900,6.29149768816033,6.56504106590643,6.29149768816033,6.3826788140757,2773435.81208598,0.0,1.0
2001-11-09,10.25,10.63,10.25,10.45,448600,6.23071027088342,6.46170245653568,6.23071027088342,6.35228510543724,737981.674655537,0.0,1.0
2001-11-12,10.0,10.25,9.9,10.25,748800,6.07874172769114,6.23071027088342,6.01795431041423,6.23071027088342,1231833.87869386,0.0,1.0
2001-11-13,10.61,10.66,10.01,10.1,843200,6.4495449730803,6.47993868171876,6.08482046941883,6.13952914496805,1387129.1753668,0.0,1.0
2001-11-14,11.02,11.02,10.55,10.65,838000,6.69877338391564,6.69877338391564,6.41307252271415,6.47385993999107,1378574.77343143,0.0,1.0
2001-11-15,11.14,11.29,10.55,11.0,674400,6.77171828464793,6.8628994105633,6.41307252271415,6.68661590046026,1109440.1279262,0.0,1.0
2001-11-16,11.52,11.55,11.18,11.23,996400,7.00271047030019,7.02094669548327,6.7960332515587,6.82642696019715,1639155.01700129,0.0,1.0
2001-11-19,12.15,12.35,11.52,11.52,790300,7.38567119914474,7.50724603369856,7.00271047030019,7.00271047030019,1300104.58644733,0.0,1.0
2001-11-20,11.91,12.25,11.85,12.16,1086700,7.23978139768015,7.44645861642165,7.203308947314,7.39174994087243,1787705.49676365,0.0,1.0
2001-11-21,11.38,12.04,11.15,12.04,717200,6.91760808611252,7.31880504014013,6.77779702637562,7.31880504014013,1179849.43616351,0.0,1.0
2001-11-23,11.64,11.77,11.44,11.77,109600,7.07565537103249,7.15467901349247,6.95408053647867,7.15467901349247,180300.47156096,0.0,1.0
2001-11-26,11.6,11.75,11.44,11.64,765500,7.05134040412172,7.14252153003709,6.95408053647867,7.07565537103249,1259306.66952477,0.0,1.0
2001-11-27,12.0,12.3,11.58,11.6,1217700,7.29449007322937,7.4768523250601,7.03918292066634,7.05134040412172,2003210.62244326,0.0,1.0
2001-11-28,11.4,11.9,11.3,11.9,755900,6.9297655695679,7.23370265595246,6.86897815229099,7.23370265595246,1243513.92749024,0.0,1.0
2001-11-29,11.4,11.46,11.13,11.3,508400,6.9297655695679,6.96623801993405,6.76563954292024,6.86897815229099,836357.296912338,0.0,1.0
2001-11-30,10.89,11.4,10.87,11.4,3146200,6.61974974145565,6.9297655695679,6.60759225800027,6.9297655695679,5175742.18636035,0.0,1.0
2001-12-03,10.6,10.78,10.26,10.78,920600,6.44346623135261,6.55288358245105,6.23678901261111,6.55288358245105,1514458.15802026,0.0,1.0
2001-12-04,10.74,10.74,10.48,10.6,834300,6.52856861554029,6.52856861554029,6.37052133062032,6.44346623135261,1372487.98743895,0.0,1.0
2001-12-05,11.0,11.2,10.8,10.8,736200,6.68661590046026,6.80819073501408,6.56504106590643,6.56504106590643,1211105.90477353,0.0,1.0
2001-12-06,10.85,11.12,10.8,11.12,531500,6.59543477454489,6.75956080119255,6.56504106590643,6.75956080119255,874358.582432942,0.0,1.0
2001-12-07,10.26,10.84,10.2,10.84,708100,6.23678901261111,6.5893560328172,6.20031656224496,6.5893560328172,1164879.23277661,0.0,1.0
2001-12-10,9.97,10.26,9.75,10.26,1452900,6.06050550250807,6.23678901261111,5.92677318449886,6.23678901261111,2390132.80228941,0.0,1.0
2001-12-11,9.62,10.0,9.5,9.8,1012600,5.84774954203888,6.07874172769114,5.77480464130658,5.95716689313732,1665805.26918457,0.0,1.0
2001-12-12,9.1,9.6,8.9,9.52,1496200,5.53165497219894,5.8355920585835,5.41008013764512,5.78696212476197,2461364.64917435,0.0,1.0
2001-12-13,9.29,9.5,8.95,9.0,949700,5.64715106502507,5.77480464130658,5.44047384628357,5.47086755492203,1562329.90731245,0.0,1.0
2001-12-14,9.4,9.5,9.2,9.29,2431400,5.71401722402967,5.77480464130658,5.59244238947585,5.64715106502507,3999840.93570547,0.0,1.0
2001-12-17,10.05,10.05,9.2,9.35,2971500,6.1091354363296,6.1091354363296,5.59244238947585,5.68362351539122,4888347.18287768,0.0,1.0
2001-12-18,10.35,10.45,10.0,10.0,2484000,6.29149768816033,6.35228510543724,6.07874172769114,6.07874172769114,4086372.00143637,0.0,1.0
2001-12-19,9.85,10.21,9.77,10.2,1136000,5.98756060177577,6.20639530397266,5.93893066795424,6.20031656224496,1868807.80742018,0.0,1.0
2001-12-20,10.01,10.09,9.8,9.86,1280100,6.08482046941883,6.13345040324036,5.95716689313732,5.99363934350346,2105863.44566775,0.0,1.0
2001-12-21,9.6,10.09,9.3,10.01,1444600,5.8355920585835,6.13345040324036,5.65322980675276,6.08482046941883,2376478.66073872,0.0,1.0
2001-12-24,9.85,9.95,9.7,9.7,513400,5.98756060177577,6.04834801905268,5.89637947586041,5.89637947586041,844582.68338866,0.0,1.0
2001-12-26,10.12,10.36,9.95,9.95,848000,6.15168662842343,6.29757642988802,6.04834801905268,6.04834801905268,1395025.54638407,0.0,1.0
2001-12-27,10.35,10.52,10.15,10.2,1470600,6.29149768816033,6.39483629753108,6.16992285360651,6.20031656224496,2419250.67041559,0.0,1.0
2001-12-28,10.71,10.74,10.35,10.36,1241100,6.51033239035721,6.52856861554029,6.29149768816033,6.29757642988802,2041705.43115245,0.0,1.0
2001-12-31,10.68,10.84,10.55,10.75,821000,6.49209616517414,6.5893560328172,6.41307252271415,6.53464735726798,1350608.45941194,0.0,1.0
2002-01-02,11.0,11.0,10.6,10.7,486900,6.68661590046026,6.68661590046026,6.44346623135261,6.50425364862952,800988.135064157,0.0,1.0
2002-01-03,11.49,11.5,11.01,11.5,1056800,6.98447424511712,6.99055298684481,6.69269464218795,6.99055298684481,1738517.68563525,0.0,1.0
2002-01-04,11.15,11.55,11.15,11.55,1339800,6.77779702637562,7.02094669548327,6.77779702637562,7.02094669548327,2204074.56019503,0.0,1.0
2002-01-07,10.83,11.25,10.61,11.2,659800,6.58327729108951,6.83858444365253,6.4495449730803,6.80819073501408,1085421.99941534,0.0,1.0
2002-01-08,10.04,10.95,9.97,10.8,1884300,6.10305669460191,6.6562221918218,6.06050550250807,6.56504106590643,3099819.1474664,0.0,1.0
2002-01-09,9.81,10.29,9.74,10.2,2091800,5.96324563486501,6.25502523779418,5.92069444277117,6.20031656224496,3441172.68623373,0.0,1.0
2002-01-10,9.0,9.8,8.9,9.8,1742100,5.47086755492203,5.95716689313732,5.41008013764512,5.95716689313732,2865889.15607983,0.0,1.0
2002-01-11,9.2,9.34,9.05,9.15,1813200,5.59244238947585,5.67754477366353,5.50126126356048,5.56204868083739,2982854.15177311,0.0,1.0
2002-01-14,8.9,9.44,8.8,9.35,833800,5.41008013764512,5.73833219094044,5.3492927203682,5.68362351539122,1371665.44879132,0.0,1.0
2002-01-15,8.9,9.09,8.7,8.93,1466400,5.41008013764512,5.52557623047125,5.28850530309129,5.42831636282819,2412341.34577548,0.0,1.0
2002-01-16,8.3,8.9,8.3,8.8,5351700,5.04535563398365,5.41008013764512,5.04535563398365,5.3492927203682,8803960.16106561,0.0,1.0
2002-01-17,7.9,8.49,7.9,8.4,1559500,4.802205964876,5.16085172680978,4.802205964876,5.10614305126056,2565498.04196458,0.0,1.0
2002-01-18,6.98,7.8,6.7,7.65,2997600,4.24296172592842,4.74141854759909,4.07275695755306,4.65023742168372,4931283.70028407,0.0,1.0
2002-01-22,6.43,7.0,5.9,6.95,10996100,3.9086309309054,4.2551192093838,3.58645761933777,4.22472550074534,18089434.4464551,0.0,1.0
2002-01-23,7.43,7.44,6.4,7.44,3412700,4.51650510367452,4.52258384540221,3.89039470572233,4.52258384540221,5614155.28554826,0.0,1.0
2002-01-24,7.79,8.0,7.42,7.43,2940900,4.7353398058714,4.86299338215291,4.51042636194683,4.51650510367452,4838007.81764259,0.0,1.0
2002-01-25,7.79,7.95,7.56,7.75,3251700,4.7353398058714,4.83259967351446,4.5955287461345,4.71102483896063,5349297.84101072,0.0,1.0
2002-01-28,7.62,7.85,7.41,7.85,1582900,4.63200119650065,4.77181225623755,4.50434762021914,4.77181225623755,2603992.85067376,0.0,1.0
2002-01-29,7.2,7.61,7.0,7.6,5187000,4.37669404393762,4.62592245477296,4.2551192093838,4.61984371304527,8533015.9305356,0.0,1.0
2002-01-30,7.07,7.25,6.74,7.2,2252400,4.29767040147764,4.40708775257608,4.09707192446383,4.37669404393762,3705372.09985317,0.0,1.0
2002-01-31,7.27,7.27,7.1,7.14,999900,4.41924523603146,4.41924523603146,4.31590662666071,4.34022159357147,1644912.78753471,0.0,1.0
2002-02-01,7.06,7.32,6.85,7.32,732400,4.29159165974995,4.44963894466992,4.16393808346843,4.44963894466992,1204854.61105153,0.0,1.0
2002-02-04,6.6,6.98,6.5,6.96,972000,4.01196954027615,4.24296172592842,3.95118212299924,4.23080424247303,1599015.13099684,0.0,1.0
2002-02-05,5.85,6.4,5.85,6.3,2089900,3.55606391069932,3.89039470572233,3.55606391069932,3.82960728844542,3438047.03937273,0.0,1.0
2002-02-06,5.9,6.15,5.1,5.95,2049200,3.58645761933777,3.73842616253005,3.10015828112248,3.61685132797623,3371092.39345548,0.0,1.0
2002-02-07,6.51,6.55,5.75,5.89,1356800,3.95726086472693,3.9815758316377,3.49527649342241,3.58037887761008,2232040.87421452,0.0,1.0
2002-02-08,6.5,6.51,6.15,6.45,609700,3.95118212299924,3.95726086472693,3.73842616253005,3.92078841436079,1003003.62692261,0.0,1.0
2002-02-11,7.38,7.45,6.5,6.5,832100,4.48611139503606,4.5286625871299,3.95118212299924,3.95118212299924,1368868.81738937,0.0,1.0
2002-02-12,7.06,7.68,7.0,7.3,788000,4.29159165974995,4.6684736468668,4.2551192093838,4.43748146121453,1296320.90866822,0.0,1.0
2002-02-13,7.02,7.3,6.93,7.16,671300,4.26727669283918,4.43748146121453,4.21256801728996,4.35237907702686,1104340.38831088,0.0,1.0
2002-02-14,6.15,7.21,6.0,7.0,2622500,3.73842616253005,4.38277278566531,3.64724503661468,4.2551192093838,4314215.20683047,0.0,1.0
2002-02-15,6.0,6.25,5.84,6.25,2560200,3.64724503661468,3.79921357980696,3.54998516897163,3.79921357980696,4211726.89133551,0.0,1.0
2002-02-19,5.9,6.16,5.7,6.16,1834800,3.58645761933777,3.74450490425774,3.46488278478395,3.74450490425774,3018387.82135083,0.0,1.0
2002-02-20,6.06,6.18,5.8,6.18,907500,3.68371748698083,3.75666238771313,3.52567020206086,3.75666238771313,1492907.6454523,0.0,1.0
2002-02-21,5.7,6.15,5.64,6.15,2012300,3.46488278478395,3.73842616253005,3.4284103344178,3.73842616253005,3310389.04126023,0.0,1.0
2002-02-22,5.58,5.6,5.17,5.6,631000,3.39193788405166,3.40409536750704,3.14270947321632,3.40409536750704,1038043.77331173,0.0,1.0
2002-02-25,5.86,5.89,5.25,5.6,1474100,3.56214265242701,3.58037887761008,3.19133940703785,3.40409536750704,2425008.44094901,0.0,1.0
2002-02-26,5.98,6.09,5.85,5.9,1051600,3.6350875531593,3.7019537121639,3.55606391069932,3.58645761933777,1729963.28369987,0.0,1.0
2002-02-27,6.3,6.39,6.0,6.08,1945200,3.82960728844542,3.88431596399464,3.64724503661468,3.69587497043621,3200004.35474799,0.0,1.0
2002-02-28,6.21,6.31,6.1,6.31,1368900,3.7748986128962,3.83568603017311,3.7080324538916,3.83568603017311,2251946.30948721,0.0,1.0
2002-03-01,7.9,8.36,6.35,6.4,3170000,4.802205964876,5.08182808434979,3.86000099708387,3.89039470572233,5214895.02598763,0.0,1.0
2002-03-04,7.72,8.1,7.62,7.91,1437500,4.69278861377756,4.92378079942982,4.63200119650065,4.80828470660369,2364798.61194234,0.0,1.0
2002-03-05,7.59,7.62,7.21,7.62,2072100,4.61376497131758,4.63200119650065,4.38277278566531,4.63200119650065,3408764.66351702,0.0,1.0
2002-03-06,8.71,8.94,7.64,7.64,1935200,5.29458404481898,5.43439510455588,4.64415867995603,4.64415867995603,3183553.58179535,0.0,1.0
2002-03-07,8.95,10.04,8.85,10.0,3186200,5.44047384628357,6.10305669460191,5.37968642900666,6.07874172769114,5241545.27817091,0.0,1.0
2002-03-08,8.72,9.3,8.5,8.95,1225300,5.30066278654668,5.65322980675276,5.16693046853747,5.44047384628357,2015713.20988727,0.0,1.0
2002-03-11,8.99,9.1,8.66,8.73,1575700,5.46478881319434,5.53165497219894,5.26419033618053,5.30674152827437,2592148.29414786,0.0,1.0
2002-03-12,8.35,8.75,8.09,8.75,1055200,5.0757493426221,5.31889901172975,4.91770205770213,5.31889901172975,1735885.56196282,0.0,1.0
2002-03-13,8.0,8.34,7.75,8.34,1225400,4.86299338215291,5.06967060089441,4.71102483896063,5.06967060089441,2015877.7176168,0.0,1.0
2002-03-14,7.99,8.09,7.75,8.09,1812700,4.85691464042522,4.91770205770213,4.71102483896063,4.91770205770213,2982031.61312548,0.0,1.0
2002-03-15,7.6,7.92,7.6,7.85,1448700,4.61984371304527,4.81436344833138,4.61984371304527,4.77181225623755,2383223.4776493,0.0,1.0
2002-03-18,7.51,7.8,7.38,7.65,2703400,4.56513503749605,4.74141854759909,4.48611139503606,4.65023742168372,4447301.96001734,0.0,1.0
2002-03-19,7.05,7.5,7.01,7.5,1247100,4.28551291802225,4.55905629576836,4.26119795111149,4.55905629576836,2051575.89492403,0.0,1.0
2002-03-20,7.0,7.11,6.6,7.0,2712000,4.2551192093838,4.3219853683884,4.01196954027615,4.2551192093838,4461449.62475661,0.0,1.0
2002-03-21,6.92,7.03,6.79,7.03,1103600,4.20648927556227,4.27335543456687,4.12746563310229,4.27335543456687,1815507.30305361,0.0,1.0
2002-03-22,6.95,7.12,6.66,7.0,1706500,4.22472550074534,4.32806411011609,4.0484419906423,4.2551192093838,2807324.40436842,0.0,1.0
2002-03-25,6.76,7.03,6.72,7.03,1660900,4.10922940791921,4.27335543456687,4.08491444100845,4.27335543456687,2732308.87970437,0.0,1.0
2002-03-26,6.41,6.88,6.3,6.7,1651900,3.89647344745002,4.18217430865151,3.82960728844542,4.07275695755306,2717503.18404699,0.0,1.0
2002-03-27,6.38,6.48,6.22,6.48,1500800,3.87823722226695,3.93902463954386,3.78097735462389,3.93902463954386,2468932.00473257,0.0,1.0
2002-03-28,6.61,6.73,6.3,6.37,955600,4.01804828200384,4.09099318273614,3.82960728844542,3.87215848053926,1572035.86335451,0.0,1.0
2002-04-01,6.31,6.69,6.22,6.69,956800,3.83568603017311,4.06667821582537,3.78097735462389,4.06667821582537,1574009.95610882,0.0,1.0
2002-04-02,6.1,6.44,6.1,6.25,1087600,3.7080324538916,3.9147096726331,3.7080324538916,3.79921357980696,1789186.06632938,0.0,1.0
2002-04-03,5.85,6.25,5.8,6.11,2392400,3.55606391069932,3.79921357980696,3.52567020206086,3.71411119561929,3935682.92119016,0.0,1.0
2002-04-04,5.76,5.9,5.7,5.9,1065400,3.5013552351501,3.58645761933777,3.46488278478395,3.58645761933777,1752665.35037452,0.0,1.0
2002-04-05,5.75,6.06,5.75,5.88,1505000,3.49527649342241,3.68371748698083,3.49527649342241,3.57430013588239,2475841.32937267,0.0,1.0
2002-04-08,5.67,5.71,5.53,5.7,712600,3.44664655960088,3.47096152651164,3.3615441754132,3.46488278478395,1172282.08060529,0.0,1.0
2002-04-09,5.8,5.86,5.7,5.77,1293200,3.52567020206086,3.56214265242701,3.46488278478395,3.50743397687779,2127413.95823571,0.0,1.0
2002-04-10,5.64,5.9,5.59,5.86,2050000,3.4284103344178,3.58645761933777,3.39801662577935,3.56214265242701,3372408.45529169,0.0,1.0
2002-04-11,5.25,5.63,5.23,5.63,2848900,3.19133940703785,3.42233159269011,3.17918192358247,3.42233159269011,4686660.70647828,0.0,1.0
2002-04-12,5.95,5.99,5.26,5.26,4067700,3.61685132797623,3.64116629488699,3.19741814876554,3.19741814876554,6691680.91394634,0.0,1.0
2002-04-15,6.01,6.1,5.75,5.96,1407000,3.65332377834238,3.7080324538916,3.49527649342241,3.62293006970392,2314623.75443678,0.0,1.0
2002-04-16,6.75,6.83,6.24,6.25,3857400,4.10315066619152,4.15178060001305,3.79313483807927,3.79921357980696,6345721.15875227,0.0,1.0
2002-04-17,7.03,7.19,6.8,7.0,1567600,4.27335543456687,4.37061530220993,4.13354437482998,4.2551192093838,2578823.16805622,0.0,1.0
2002-04-18,6.87,7.04,6.57,7.04,1655700,4.17609556692381,4.27943417629456,3.99373331509308,4.27943417629456,2723754.477769,0.0,1.0
2002-04-19,7.0,7.08,6.85,6.88,1945700,4.2551192093838,4.30374914320533,4.16393808346843,4.18217430865151,3200826.89339563,0.0,1.0
2002-04-22,6.57,6.79,6.45,6.79,1164400,3.99373331509308,4.12746563310229,3.92078841436079,4.12746563310229,1915528.00260568,0.0,1.0
2002-04-23,6.77,6.83,6.56,6.56,1326000,4.1153081496469,4.15178060001305,3.98765457336539,3.98765457336539,2181372.49352038,0.0,1.0
2002-04-24,6.85,6.95,6.72,6.78,1636700,4.16393808346843,4.22472550074534,4.08491444100845,4.12138689137459,2692498.00915898,0.0,1.0
2002-04-25,6.8,6.89,6.74,6.86,1099000,4.13354437482998,4.1882530503792,4.09707192446383,4.17001682519612,1807939.9474954,0.0,1.0
2002-04-26,6.75,6.85,6.64,6.8,1550100,4.10315066619152,4.16393808346843,4.03628450718692,4.13354437482998,2550034.31538909,0.0,1.0
2002-04-29,6.76,6.85,6.62,6.75,955400,4.10922940791921,4.16393808346843,4.02412702373154,4.10315066619152,1571706.84789545,0.0,1.0
2002-04-30,7.3,7.3,6.76,6.76,4094200,4.43748146121453,4.43748146121453,4.10922940791921,4.10922940791921,6735275.46227085,0.0,1.0
2002-05-01,6.85,7.26,6.8,7.25,2906600,4.16393808346843,4.41316649430377,4.13354437482998,4.40708775257608,4781581.66641503,0.0,1.0
2002-05-02,6.1,6.64,6.05,6.62,2859500,3.7080324538916,4.03628450718692,3.67763874525314,4.02412702373154,4704098.52580808,0.0,1.0
2002-05-03,6.0,6.25,5.88,6.1,3912100,3.64724503661468,3.79921357980696,3.57430013588239,3.7080324538916,6435706.88680323,0.0,1.0
2002-05-06,5.83,6.22,5.83,6.0,1340100,3.54390642724394,3.78097735462389,3.54390642724394,3.64724503661468,2204568.0833836,0.0,1.0
2002-05-07,5.59,5.85,5.39,5.83,1404500,3.39801662577935,3.55606391069932,3.27644179122552,3.54390642724394,2310511.06119862,0.0,1.0
2002-05-08,5.8,5.97,5.62,5.68,3241500,3.52567020206086,3.62900881143161,3.41625285096242,3.45272530132857,5332518.05259903,0.0,1.0
2002-05-09,4.86,5.76,4.82,5.75,7638800,2.95426847965789,3.5013552351501,2.92995351274713,3.49527649342241,12566416.4430645,0.0,1.0
2002-05-10,4.54,4.96,4.05,4.95,5364500,2.75974874437178,3.01505589693481,2.46189039971491,3.00897715520711,8825017.150445,0.0,1.0
2002-05-13,4.64,4.76,4.41,4.55,946400,2.82053616164869,2.89348106238098,2.68072510191179,2.76582748609947,1556901.15223807,0.0,1.0
2002-05-14,4.74,4.88,4.61,4.75,1185000,2.8813235789256,2.96642596311328,2.80229993646562,2.88740232065329,1949416.59488812,0.0,1.0
2002-05-15,4.87,4.94,4.65,4.74,3063300,2.96034722138559,3.00289841347942,2.82661490337638,2.8813235789256,5039365.27858293,0.0,1.0
2002-05-16,4.56,4.87,4.53,4.87,1743400,2.77190622782716,2.96034722138559,2.75367000264409,2.96034722138559,2868027.75656367,0.0,1.0
2002-05-17,4.85,4.85,4.56,4.59,1264100,2.9481897379302,2.9481897379302,2.77190622782716,2.79014245301023,2079542.20894353,0.0,1.0
2002-05-20,4.79,4.9,4.65,4.7,361400,2.91171728756406,2.97858344656866,2.82661490337638,2.85700861201484,594530.934508495,0.0,1.0
2002-05-21,4.84,5.05,4.7,4.79,1468800,2.94211099620251,3.06976457248403,2.85700861201484,2.91171728756406,2416289.53128411,0.0,1.0
2002-05-22,4.83,4.89,4.65,4.75,943900,2.93603225447482,2.97250470484097,2.82661490337638,2.88740232065329,1552788.45899991,0.0,1.0
2002-05-23,4.75,4.87,4.7,4.83,683900,2.88740232065329,2.96034722138559,2.85700861201484,2.93603225447482,1125068.36223121,0.0,1.0
2002-05-24,4.68,4.8,4.65,4.72,500500,2.84485112855945,2.91779602929175,2.82661490337638,2.86916609547022,823361.186279752,0.0,1.0
2002-05-28,4.75,4.75,4.66,4.68,374000,2.88740232065329,2.88740232065329,2.83269364510407,2.84485112855945,615258.908428825,0.0,1.0
2002-05-29,4.46,4.75,4.4,4.75,2834900,2.79516349367731,2.97691179259354,2.75756039734981,2.97691179259354,4523404.09732743,0.0,1.031
2002-05-30,4.55,4.66,4.3,4.3,1241200,2.85156813816855,2.9205071481023,2.69488857013731,2.69488857013731,1980475.20745099,0.0,1.0
2002-05-31,4.5,4.9,4.45,4.9,2498800,2.8202322245623,3.07091953341229,2.78889631095606,3.07091953341229,3987118.472751,0.0,1.0
2002-06-03,4.39,4.49,4.28,4.45,471000,2.75129321462856,2.81396504184106,2.68235420469481,2.78889631095606,751533.856517416,0.0,1.0
2002-06-04,4.43,4.49,4.3,4.35,354300,2.77636194551356,2.81396504184106,2.69488857013731,2.72622448374356,565325.786335712,0.0,1.0
2002-06-05,4.2,4.42,4.2,4.42,1636500,2.63221674292482,2.77009476279231,2.63221674292482,2.77009476279231,2611221.13840924,0.0,1.0
2002-06-06,4.2,4.24,3.8,4.2,1544000,2.63221674292482,2.65728547380982,2.38152943407483,2.63221674292482,2463626.90968766,0.0,1.0
2002-06-07,4.2,4.2,3.93,3.95,733200,2.63221674292482,2.63221674292482,2.46300280945108,2.47553717489358,1169903.65944494,0.0,1.0
2002-06-10,4.14,4.25,4.06,4.2,899600,2.59461364659732,2.66355265653107,2.54447618482732,2.63221674292482,1435413.70981543,0.0,1.0
2002-06-11,4.0,4.25,4.0,4.15,462500,2.50687308849983,2.66355265653107,2.50687308849983,2.60088082931857,737971.143607865,0.0,1.0
2002-06-12,4.14,4.15,4.0,4.01,1342800,2.59461364659732,2.60088082931857,2.50687308849983,2.51314027122108,2142589.5170522,0.0,1.0
2002-06-13,4.44,4.6,4.1,4.15,862300,2.78262912823481,2.8829040517748,2.56954491571232,2.60088082931857,1375897.33434176,0.0,1.0
2002-06-14,4.04,4.21,3.62,4.18,3131200,2.53194181938482,2.63848392564607,2.26872014509234,2.61968237748232,4996184.31322152,0.0,1.0
2002-06-17,4.31,4.38,4.1,4.2,1416300,2.70115575285856,2.74502603190731,2.56954491571232,2.63221674292482,2259867.09338772,0.0,1.0
2002-06-18,4.09,4.43,4.09,4.29,2390400,2.56327773299107,2.77636194551356,2.56327773299107,2.68862138741606,3814153.99282215,0.0,1.0
2002-06-19,4.09,4.21,4.03,4.09,3211900,2.56327773299107,2.63848392564607,2.52567463666358,2.56327773299107,5124950.30519807,0.0,1.0
2002-06-20,4.15,4.25,4.0,4.09,2264400,2.60088082931857,2.66355265653107,2.50687308849983,2.56327773299107,3613106.71910411,0.0,1.0
2002-06-21,4.1,4.29,4.1,4.15,2708500,2.56954491571232,2.68862138741606,2.56954491571232,2.60088082931857,4321718.57829601,0.0,1.0
2002-06-24,4.05,4.2,3.95,4.2,2137800,2.53820900210607,2.63221674292482,2.47553717489358,2.63221674292482,3411102.077416,0.0,1.0
2002-06-25,4.18,4.22,4.0,4.0,5172000,2.61968237748232,2.64475110836732,2.50687308849983,2.50687308849983,8252511.90214028,0.0,1.0
2002-06-26,3.96,4.02,3.85,3.9,3187800,2.48180435761483,2.51940745394233,2.41286534768108,2.44420126128733,5086496.02506628,0.0,1.0
2002-06-27,4.04,4.19,3.9,3.95,10338000,2.53194181938482,2.62594956020357,2.44420126128733,2.47553717489358,16495450.1245797,0.0,1.0
2002-06-28,3.93,4.08,3.85,4.03,3081000,2.46300280945108,2.55701055026982,2.41286534768108,2.52567463666358,4916084.52639099,0.0,1.0
2002-07-01,3.61,3.96,3.59,3.94,1451400,2.26245296237109,2.48180435761483,2.24991859692859,2.46926999217233,2315873.11963775,0.0,1.0
2002-07-02,3.75,3.77,3.11,3.7,2205600,2.35019352046859,2.36272788591109,1.94909382630861,2.31885760686234,3519284.65803569,0.0,1.0
2002-07-03,3.69,3.75,3.49,3.75,647400,2.31259042414109,2.35019352046859,2.1872467697161,2.35019352046859,1033000.03972266,0.0,1.0
2002-07-05,3.8,3.9,3.76,3.78,270700,2.38152943407483,2.44420126128733,2.35646070318984,2.36899506863234,431932.515837081,0.0,1.0
2002-07-08,3.68,3.9,3.6,3.6,613900,2.30632324141984,2.44420126128733,2.25618577964984,2.25618577964984,979546.994726203,0.0,1.0
2002-07-09,3.52,3.75,3.52,3.68,720200,2.20604831787985,2.35019352046859,2.20604831787985,2.30632324141984,1149160.68675975,0.0,1.0
2002-07-10,3.37,3.7,3.37,3.7,678200,2.1120405770611,2.31885760686234,2.1120405770611,2.31885760686234,1082144.92885374,0.0,1.0
2002-07-11,3.4,3.6,3.1,3.3,532000,2.13084212522485,2.25618577964984,1.94282664358737,2.06817029801236,848866.266809481,0.0,1.0
2002-07-12,3.35,3.57,3.18,3.45,698900,2.0995062116186,2.23738423148609,1.99296410535736,2.1621780388311,1115174.12382171,0.0,1.0
2002-07-15,3.4,3.4,3.1,3.28,591000,2.13084212522485,2.13084212522485,1.94282664358737,2.05563593256986,943007.450534593,0.0,1.0
2002-07-16,3.58,3.95,3.5,3.55,1509400,2.24365141420734,2.47553717489358,2.19351395243735,2.2248498660436,2408418.69007938,0.0,1.0
2002-07-17,3.6,4.05,3.52,3.7,1831400,2.25618577964984,2.53820900210607,2.20604831787985,2.31885760686234,2922206.16735881,0.0,1.0
2002-07-18,3.28,3.65,3.28,3.6,833800,2.05563593256986,2.28752169325609,2.05563593256986,2.25618577964984,1330422.35576268,0.0,1.0
2002-07-19,3.1,3.32,2.9,3.28,3543200,1.94282664358737,2.08070466345486,1.81748298916237,2.05563593256986,5653576.9860138,0.0,1.0
2002-07-22,3.02,3.16,2.98,3.0,1600500,1.89268918181737,1.98042973991486,1.86762045093237,1.88015481637487,2553779.06020408,0.0,1.0
2002-07-23,2.77,3.1,2.7,3.02,1892000,1.73600961378613,1.94282664358737,1.69213933473738,1.89268918181737,3018900.33233748,0.0,1.0
2002-07-24,2.55,2.75,2.4,2.75,7546200,1.59813159391864,1.72347524834363,1.5041238530999,1.72347524834363,12040816.9597701,0.0,1.0
2002-07-25,2.35,2.56,2.3,2.55,3071200,1.47278793949365,1.60439877663989,1.4414520258874,1.59813159391864,4900447.51621292,0.0,1.0
2002-07-26,2.8,2.9,2.26,2.27,1130600,1.75481116194988,1.81748298916237,1.4163832950024,1.42265047772365,1804000.37829849,0.0,1.0
2002-07-29,2.8,3.0,2.65,2.85,1063000,1.75481116194988,1.88015481637487,1.66080342113113,1.78614707555613,1696136.92033548,0.0,1.0
2002-07-30,2.63,2.8,2.51,2.8,837000,1.64826905568864,1.75481116194988,1.57306286303364,1.75481116194988,1335528.3182698,0.0,1.0
2002-07-31,2.3,2.65,2.3,2.5,909700,1.4414520258874,1.66080342113113,1.4414520258874,1.56679568031239,1451529.40397854,0.0,1.0
2002-08-01,2.35,2.5,2.31,2.35,770800,1.47278793949365,1.56679568031239,1.44771920860865,1.47278793949365,1229898.71890366,0.0,1.0
2002-08-02,2.18,2.35,2.18,2.2,1285700,1.36624583323241,1.47278793949365,1.36624583323241,1.3787801986749,2051479.99856569,0.0,1.0
2002-08-05,2.08,2.22,2.0,2.2,787400,1.30357400601991,1.3913145641174,1.25343654424991,1.3787801986749,1256385.89940937,0.0,1.0
2002-08-06,2.23,2.3,2.1,2.18,910600,1.39758174683865,1.4414520258874,1.31610837146241,1.36624583323241,1452965.45593367,0.0,1.0
2002-08-07,1.98,2.2,1.83,2.2,2309200,1.24090217880741,1.3787801986749,1.14689443798867,1.3787801986749,3684590.19420387,0.0,1.0
2002-08-08,1.88,2.18,1.85,2.0,2024900,1.17823035159492,1.36624583323241,1.15942880343117,1.25343654424991,3230957.33771149,0.0,1.0
2002-08-09,1.15,1.51,1.07,1.5,12843900,0.7207260129437,0.946344590908684,0.670588551173704,0.940077408187435,20493897.4516434,0.0,1.0
2002-08-12,1.02,1.23,1.0,1.22,8323500,0.639252637567456,0.770863474713697,0.626718272124957,0.764596291992447,13281087.1650164,0.0,1.0
2002-08-13,1.2,1.22,1.02,1.03,6185800,0.752061926549948,0.764596291992447,0.639252637567456,0.645519820288705,9870144.64892873,0.0,1.0
2002-08-14,1.21,1.31,1.16,1.22,2448900,0.758329109271197,0.821000936483693,0.72699319566495,0.764596291992447,3907497.36990552,0.0,1.0
2002-08-15,1.28,1.35,1.22,1.3,2079700,0.802199388319944,0.846069667368691,0.764596291992447,0.814733753762444,3318396.94564601,0.0,1.0
2002-08-16,1.47,1.47,1.3,1.3,2239600,0.921275860023686,0.921275860023686,0.814733753762444,0.814733753762444,3573535.5096739,0.0,1.0
2002-08-19,1.74,2.0,1.49,1.5,2975900,1.09048979349742,1.25343654424991,0.933810225466185,0.940077408187435,4748385.57029764,0.0,1.0
2002-08-20,1.64,1.85,1.6,1.84,1819400,1.02781796628493,1.15942880343117,1.00274923539993,1.15316162070992,2903058.80795708,0.0,1.0
2002-08-21,1.97,2.01,1.65,1.71,2709200,1.23463499608616,1.25970372697116,1.03408514900618,1.07168824533368,4322835.50759446,0.0,1.0
2002-08-22,2.25,2.44,1.97,1.99,1886500,1.41011611228115,1.52919258398489,1.23463499608616,1.24716936152866,3010124.45927836,0.0,1.0
2002-08-23,2.2,2.3,2.18,2.26,1182800,1.3787801986749,1.4414520258874,1.36624583323241,1.4163832950024,1887291.39169597,0.0,1.0
2002-08-26,2.25,2.32,2.05,2.3,851900,1.41011611228115,1.4539863913299,1.28477245785616,1.4414520258874,1359302.9561936,0.0,1.0
2002-08-27,2.15,2.3,2.15,2.29,1192300,1.34744428506866,1.4414520258874,1.34744428506866,1.43518484316615,1902449.71788899,0.0,1.0
2002-08-28,2.11,2.2,2.1,2.15,467100,1.32237555418366,1.3787801986749,1.31610837146241,1.34744428506866,745310.964711857,0.0,1.0
2002-08-29,2.12,2.35,2.08,2.15,813000,1.32864273690491,1.47278793949365,1.30357400601991,1.34744428506866,1297233.59946637,0.0,1.0
2002-08-30,2.3,2.39,2.16,2.16,579500,1.4414520258874,1.49785667037865,1.35371146778991,1.35371146778991,924657.897774613,0.0,1.0
2002-09-03,2.5,2.65,2.25,2.3,1710900,1.56679568031239,1.66080342113113,1.41011611228115,1.4414520258874,2729934.76669989,0.0,1.0
2002-09-04,2.6,2.74,2.25,2.55,1146800,1.62946750752489,1.71720806562238,1.41011611228115,1.59813159391864,1829849.31349081,0.0,1.0
2002-09-05,2.52,2.59,2.45,2.53,1019300,1.57933004575489,1.62320032480364,1.53545976670614,1.58559722847614,1626408.61984756,0.0,1.0
2002-09-06,2.55,2.64,2.48,2.62,537300,1.59813159391864,1.65453623840989,1.55426131486989,1.64200187296739,857323.017211905,0.0,1.0
2002-09-09,2.6,2.69,2.3,2.56,983900,1.62946750752489,1.68587215201613,1.4414520258874,1.60439877663989,1569923.90961249,0.0,1.0
2002-09-10,2.48,2.6,2.42,2.6,716700,1.55426131486989,1.62946750752489,1.51665821854239,1.62946750752489,1143576.04026759,0.0,1.0
2002-09-11,2.48,2.58,2.43,2.48,734800,1.55426131486989,1.61693314208239,1.52292540126364,1.55426131486989,1172456.64069851,0.0,1.0
2002-09-12,2.47,2.57,2.47,2.5,623000,1.54799413214864,1.61066595936114,1.54799413214864,1.56679568031239,994067.075605841,0.0,1.0
2002-09-13,2.5,2.56,2.45,2.47,290200,1.56679568031239,1.60439877663989,1.53545976670614,1.54799413214864,463046.974864871,0.0,1.0
2002-09-16,2.49,2.57,2.43,2.5,404300,1.56052849759114,1.61066595936114,1.52292540126364,1.56679568031239,645106.450509536,0.0,1.0
2002-09-17,2.3,2.55,2.27,2.5,764400,1.4414520258874,1.59813159391864,1.42265047772365,1.56679568031239,1219686.79388941,0.0,1.0
2002-09-18,2.31,2.44,2.21,2.31,395600,1.44771920860865,1.52919258398489,1.38504738139615,1.44771920860865,631224.61494329,0.0,1.0
2002-09-19,2.4,2.42,2.14,2.29,469800,1.5041238530999,1.51665821854239,1.34117710234741,1.43518484316615,749619.120577242,0.0,1.0
2002-09-20,2.32,2.4,2.25,2.4,601800,1.4539863913299,1.5041238530999,1.41011611228115,1.5041238530999,960240.073996137,0.0,1.0
2002-09-23,2.13,2.35,1.9,2.35,817300,1.33490991962616,1.47278793949365,1.19076471703742,1.47278793949365,1304094.73658531,0.0,1.0
2002-09-24,1.89,2.08,1.86,2.08,963400,1.18449753431617,1.30357400601991,1.16569598615242,1.30357400601991,1537213.83730123,0.0,1.0
2002-09-25,2.11,2.11,1.96,1.99,963700,1.32237555418366,1.32237555418366,1.22836781336491,1.24716936152866,1537692.52128627,0.0,1.0
2002-09-26,2.37,2.38,2.15,2.17,639600,1.48532230493615,1.4915894876574,1.34744428506866,1.35997865051116,1020554.25611155,0.0,1.0
2002-09-27,2.24,2.48,2.15,2.35,295200,1.4038489295599,1.55426131486989,1.34744428506866,1.47278793949365,471025.041282254,0.0,1.0
2002-09-30,2.17,2.25,2.05,2.25,640200,1.35997865051116,1.41011611228115,1.28477245785616,1.41011611228115,1021511.62408163,0.0,1.0
2002-10-01,2.14,2.21,2.05,2.17,391100,1.34117710234741,1.38504738139615,1.28477245785616,1.35997865051116,624044.355167645,0.0,1.0
2002-10-02,2.09,2.23,2.05,2.1,515300,1.30984118874116,1.39758174683865,1.28477245785616,1.31610837146241,822219.524975423,0.0,1.0
2002-10-03,2.03,2.24,2.03,2.1,561600,1.27223809241366,1.4038489295599,1.27223809241366,1.31610837146241,896096.420000385,0.0,1.0
2002-10-04,1.93,2.12,1.93,2.04,1034400,1.20956626520117,1.32864273690491,1.20956626520117,1.27850527513491,1650502.38042805,0.0,1.0
2002-10-07,1.96,2.0,1.86,1.95,955400,1.22836781336491,1.25343654424991,1.16569598615242,1.22210063064367,1524448.93103342,0.0,1.0
2002-10-08,2.01,2.03,1.91,2.0,951300,1.25970372697116,1.27223809241366,1.19703189975867,1.25343654424991,1517906.91657117,0.0,1.0
2002-10-09,1.75,2.02,1.75,2.01,1702500,1.09675697621867,1.26597090969241,1.09675697621867,1.25970372697116,2716531.61511869,0.0,1.0
2002-10-10,1.8,1.93,1.68,1.68,610500,1.12809288982492,1.20956626520117,1.05288669716993,1.05288669716993,974121.909562385,0.0,1.0
2002-10-11,1.94,2.01,1.85,1.85,761300,1.21583344792242,1.25970372697116,1.15942880343117,1.15942880343117,1214740.39271063,0.0,1.0
2002-10-14,1.9,1.95,1.83,1.91,269400,1.19076471703742,1.22210063064367,1.14689443798867,1.19703189975867,429858.218568559,0.0,1.0
2002-10-15,2.01,2.19,1.98,1.98,617600,1.25970372697116,1.37251301595365,1.24090217880741,1.24090217880741,985450.763875068,0.0,1.0
2002-10-16,2.0,2.14,1.95,2.05,248800,1.25343654424991,1.34117710234741,1.22210063064367,1.28477245785616,396988.584928946,0.0,1.0
2002-10-17,2.1,2.1,2.02,2.1,285300,1.31610837146241,1.31610837146241,1.26597090969241,1.31610837146241,455228.469775836,0.0,1.0
2002-10-18,2.1,2.15,2.05,2.1,270900,1.31610837146241,1.34744428506866,1.28477245785616,1.31610837146241,432251.638493775,0.0,1.0
2002-10-21,2.12,2.14,1.95,2.14,372300,1.32864273690491,1.34117710234741,1.22210063064367,1.34117710234741,594046.825438288,0.0,1.0
2002-10-22,2.08,2.15,2.0,2.07,461400,1.30357400601991,1.34744428506866,1.25343654424991,1.29730682329866,736215.968996042,0.0,1.0
2002-10-23,2.05,2.14,2.04,2.06,289700,1.28477245785616,1.34117710234741,1.27850527513491,1.29103964057741,462249.168223133,0.0,1.0
2002-10-24,2.69,2.75,2.15,2.18,971500,1.68587215201613,1.72347524834363,1.34744428506866,1.36624583323241,1550138.30489739,0.0,1.0
2002-10-25,2.85,2.9,2.58,2.72,931600,1.78614707555613,1.81748298916237,1.61693314208239,1.70467370017988,1486473.33488667,0.0,1.0
2002-10-28,2.71,2.89,2.55,2.77,890800,1.69840651745863,1.81121580644112,1.59813159391864,1.73600961378613,1421372.31292084,0.0,1.0
2002-10-29,2.85,2.85,2.67,2.71,1057600,1.78614707555613,1.78614707555613,1.67333778657363,1.69840651745863,1687520.60860471,0.0,1.0
2002-10-30,3.4,3.55,2.87,2.88,2309300,2.13084212522485,2.2248498660436,1.79868144099863,1.80494862371987,3684749.75553221,0.0,1.0
2002-10-31,3.5,3.59,3.29,3.3,1179500,2.19351395243735,2.24991859692859,2.06190311529111,2.06817029801236,1882025.86786049,0.0,1.0
2002-11-01,3.86,4.0,3.19,3.48,1154800,2.41913253040233,2.50687308849983,1.99923128807861,2.18097958699485,1842614.21975863,0.0,1.0
2002-11-04,3.4,4.1,3.3,4.05,955100,2.13084212522485,2.56954491571232,2.06817029801236,2.53820900210607,1523970.24704838,0.0,1.0
2002-11-05,3.25,3.47,3.16,3.3,548500,2.03683438440611,2.1747124042736,1.98042973991486,2.06817029801236,875193.885986842,0.0,1.0
2002-11-06,3.34,3.41,3.2,3.31,658800,2.09323902889735,2.1371093079461,2.00549847079986,2.07443748073361,1051190.0311543,0.0,1.0
2002-11-07,3.49,3.49,3.26,3.26,482200,2.1872467697161,2.1872467697161,2.04310156712736,2.04310156712736,769404.725292352,0.0,1.0
2002-11-08,3.28,3.5,3.15,3.49,345600,2.05563593256986,2.19351395243735,1.97416255719361,2.1872467697161,551443.950769466,0.0,1.0
2002-11-11,3.07,3.3,2.95,3.18,298900,1.92402509542362,2.06817029801236,1.84881890276862,1.99296410535736,476928.810431115,0.0,1.0
2002-11-12,3.36,3.36,3.06,3.17,245200,2.10577339433985,2.10577339433985,1.91775791270237,1.98669692263611,391244.37710843,0.0,1.0
2002-11-13,3.22,3.34,3.14,3.26,163300,2.01803283624236,2.09323902889735,1.96789537447236,2.04310156712736,260563.649191707,0.0,1.0
2002-11-14,3.3,3.35,3.26,3.29,970600,2.06817029801236,2.0995062116186,2.04310156712736,2.06190311529111,1548702.25294226,0.0,1.0
2002-11-15,3.59,3.65,3.43,3.5,1515300,2.24991859692859,2.28752169325609,2.1496436733886,2.19351395243735,2417832.80845189,0.0,1.0
2002-11-18,3.81,3.92,3.72,3.75,1212600,2.38779661679608,2.45673562672983,2.33139197230484,2.35019352046859,1934840.66754357,0.0,1.0
2002-11-19,3.81,3.95,3.51,3.79,803000,2.38779661679608,2.47553717489358,2.1997811351586,2.37526225135359,1281277.46663161,0.0,1.0
2002-11-20,3.7,3.95,3.65,3.85,1740400,2.31885760686234,2.47553717489358,2.28752169325609,2.41286534768108,2777005.35856244,0.0,1.0
2002-11-21,3.65,3.73,3.61,3.7,1230900,2.28752169325609,2.33765915502609,2.26245296237109,2.31885760686234,1964040.39063118,0.0,1.0
2002-11-22,3.5,3.9,3.4,3.55,1829200,2.19351395243735,2.44420126128733,2.13084212522485,2.2248498660436,2918695.81813515,0.0,1.0
2002-11-25,3.6,3.8,3.51,3.56,2111100,2.25618577964984,2.38152943407483,2.1997811351586,2.23111704876485,3368499.20274718,0.0,1.0
2002-11-26,3.7,3.7,3.32,3.64,1566400,2.31885760686234,2.31885760686234,2.08070466345486,2.28125451053484,2499368.64723754,0.0,1.0
2002-11-27,4.0,4.07,3.75,3.78,2225800,2.50687308849983,2.55074336754857,2.35019352046859,2.36899506863234,3551516.04636192,0.0,1.0
2002-11-29,3.96,4.07,3.91,4.07,574900,2.48180435761483,2.55074336754857,2.45046844400858,2.55074336754857,917318.07667062,0.0,1.0
2002-12-02,4.35,4.38,4.05,4.05,2061500,2.72622448374356,2.74502603190731,2.53820900210607,2.53820900210607,3289356.78388674,0.0,1.0
2002-12-03,4.05,4.3,3.86,4.3,903200,2.53820900210607,2.69488857013731,2.41913253040233,2.69488857013731,1441157.91763595,0.0,1.0
2002-12-04,3.88,4.04,3.73,4.01,1870300,2.43166689584483,2.53194181938482,2.33765915502609,2.51314027122108,2984275.52408604,0.0,1.0
2002-12-05,3.41,3.95,3.32,3.92,777700,2.1371093079461,2.47553717489358,2.08070466345486,2.45673562672983,1240908.45055965,0.0,1.0
2002-12-06,3.4,3.46,3.25,3.31,3385200,2.13084212522485,2.16844522155235,2.03683438440611,2.07443748073361,5401470.08722454,0.0,1.0
2002-12-09,3.34,3.42,3.2,3.38,897400,2.09323902889735,2.14337649066735,2.00549847079986,2.11830775978235,1431903.36059179,0.0,1.0
2002-12-10,3.38,3.51,3.31,3.38,1147800,2.11830775978235,2.1997811351586,2.07443748073361,2.11830775978235,1831444.92677429,0.0,1.0
2002-12-11,3.36,3.45,3.19,3.4,707700,2.10577339433985,2.1621780388311,1.99923128807861,2.13084212522485,1129215.5207163,0.0,1.0
2002-12-12,3.5,3.58,3.34,3.4,918100,2.19351395243735,2.24365141420734,2.09323902889735,2.13084212522485,1464932.55555974,0.0,1.0
2002-12-13,3.35,3.5,3.32,3.5,533000,2.0995062116186,2.19351395243735,2.08070466345486,2.19351395243735,850461.880092959,0.0,1.0
2002-12-16,3.1,3.35,3.05,3.32,1607100,1.94282664358737,2.0995062116186,1.91149072998112,2.08070466345486,2564310.10787502,0.0,1.0
2002-12-17,3.35,3.4,3.05,3.1,1014100,2.0995062116186,2.13084212522485,1.91149072998112,1.94282664358737,1618111.43077349,0.0,1.0
2002-12-18,3.35,3.4,3.23,3.33,588200,2.0995062116186,2.13084212522485,2.02430001896361,2.08697184617611,938539.73334086,0.0,1.0
2002-12-19,3.1,3.35,3.1,3.35,507200,1.94282664358737,2.0995062116186,1.94282664358737,2.0995062116186,809295.057379262,0.0,1.0
2002-12-20,3.25,3.34,3.16,3.2,497100,2.03683438440611,2.09323902889735,1.98042973991486,2.00549847079986,793179.363216151,0.0,1.0
2002-12-23,3.4,3.46,3.14,3.22,464900,2.13084212522485,2.16844522155235,1.96789537447236,2.01803283624236,741800.61548821,0.0,1.0
2002-12-24,3.25,3.48,3.2,3.35,390200,2.03683438440611,2.18097958699485,2.00549847079986,2.0995062116186,622608.303212517,0.0,1.0
2002-12-26,3.45,3.6,3.25,3.25,2216100,2.1621780388311,2.25618577964984,2.03683438440611,2.03683438440611,3536038.5975122,0.0,1.0
2002-12-27,3.4,3.55,3.35,3.55,480900,2.13084212522485,2.2248498660436,2.0995062116186,2.2248498660436,767330.428023834,0.0,1.0
2002-12-30,3.37,3.44,3.25,3.25,612700,2.1120405770611,2.15591085610985,2.03683438440611,2.03683438440611,977632.258786033,0.0,1.0
2002-12-31,3.75,3.8,3.35,3.38,1745000,2.35019352046859,2.38152943407483,2.0995062116186,2.11830775978235,2784345.17966643,0.0,1.0
2003-01-02,3.75,3.85,3.56,3.8,617100,2.35019352046859,2.41286534768108,2.23111704876485,2.38152943407483,984652.957233327,0.0,1.0
2003-01-03,3.8,3.86,3.6,3.8,576200,2.38152943407483,2.41913253040233,2.25618577964984,2.38152943407483,919392.373939142,0.0,1.0
2003-01-06,4.1,4.14,3.84,3.85,768200,2.56954491571232,2.59461364659732,2.40659816495983,2.41286534768108,1225750.12436662,0.0,1.0
2003-01-07,4.11,4.15,3.9,4.09,474800,2.57581209843357,2.60088082931857,2.44420126128733,2.56327773299107,757597.186994627,0.0,1.0
2003-01-08,4.03,4.11,3.97,4.11,799700,2.52567463666358,2.57581209843357,2.48807154033608,2.57581209843357,1276011.94279613,0.0,1.0
2003-01-09,4.34,4.39,4.01,4.01,772600,2.71995730102231,2.75129321462856,2.51314027122108,2.51314027122108,1232770.82281392,0.0,1.0
2003-01-10,4.29,4.4,4.21,4.34,674600,2.68862138741606,2.75756039734981,2.63848392564607,2.71995730102231,1076400.72103323,0.0,1.0
2003-01-13,4.21,4.49,4.13,4.34,598200,2.63848392564607,2.81396504184106,2.58834646387607,2.71995730102231,954495.866175622,0.0,1.0
2003-01-14,4.6,4.75,4.22,4.22,1236700,2.8829040517748,2.97691179259354,2.64475110836732,2.64475110836732,1973294.94767535,0.0,1.0
2003-01-15,4.72,4.77,4.48,4.64,1416500,2.95811024442979,2.98944615803604,2.80769785911981,2.9079727826598,2260186.21604442,0.0,1.0
2003-01-16,4.77,4.9,4.69,4.75,1238000,2.98944615803604,3.07091953341229,2.93930869626605,2.97691179259354,1975369.24494387,0.0,1.0
2003-01-17,4.33,4.58,3.87,4.55,1590000,2.71369011830106,2.8703696863323,2.42539971312358,2.85156813816855,2537025.12072758,0.0,1.0
2003-01-21,4.16,4.4,4.0,4.35,834000,2.60714801203982,2.75756039734981,2.50687308849983,2.72622448374356,1330741.47841937,0.0,1.0
2003-01-22,4.12,4.41,4.01,4.06,360600,2.58207928115482,2.76382758007106,2.51314027122108,2.54447618482732,575378.150021614,0.0,1.0
2003-01-23,3.77,4.35,3.76,4.15,552300,2.36272788591109,2.72622448374356,2.35646070318984,2.60088082931857,881257.216464051,0.0,1.0
2003-01-24,3.5,3.83,3.48,3.8,431600,2.19351395243735,2.40033098223858,2.18097958699485,2.38152943407483,688666.693148443,0.0,1.0
2003-01-27,3.26,3.64,3.16,3.36,915600,2.04310156712736,2.28125451053484,1.98042973991486,2.10577339433985,1460943.52235105,0.0,1.0
2003-01-28,3.47,3.54,3.27,3.35,1605800,2.1747124042736,2.21858268332235,2.04936874984861,2.0995062116186,2562235.81060651,0.0,1.0
2003-01-29,3.47,3.54,3.27,3.35,609500,2.1747124042736,2.21858268332235,2.04936874984861,2.0995062116186,972526.296278906,0.0,1.0
2003-01-30,3.48,3.95,3.48,3.92,556300,2.18097958699485,2.47553717489358,2.18097958699485,2.45673562672983,887639.669597958,0.0,1.0
2003-01-31,3.95,4.1,3.45,3.54,1296000,2.47553717489358,2.56954491571232,2.1621780388311,2.21858268332235,2067914.8153855,0.0,1.0
2003-02-03,3.59,4.0,3.55,4.0,496000,2.24991859692859,2.50687308849983,2.2248498660436,2.50687308849983,791424.188604329,0.0,1.0
2003-02-04,3.45,3.6,3.35,3.48,451500,2.1621780388311,2.25618577964984,2.0995062116186,2.18097958699485,720419.397489625,0.0,1.0
2003-02-05,3.33,3.58,3.25,3.5,543600,2.08697184617611,2.24365141420734,2.03683438440611,2.19351395243735,867375.380897806,0.0,1.0
2003-02-06,3.31,3.47,3.31,3.43,407400,2.07443748073361,2.1747124042736,2.07443748073361,2.1496436733886,650052.851688312,0.0,1.0
2003-02-07,3.35,3.48,3.28,3.38,501200,2.0995062116186,2.18097958699485,2.05563593256986,2.11830775978235,799721.377678407,0.0,1.0
2003-02-10,3.34,3.49,3.31,3.45,356100,2.09323902889735,2.1872467697161,2.07443748073361,2.1621780388311,568197.890245971,0.0,1.0
2003-02-11,3.35,3.39,3.22,3.39,1731100,2.0995062116186,2.1245749425036,2.01803283624236,2.1245749425036,2762166.15502612,0.0,1.0
2003-02-12,3.4,3.4,3.21,3.31,2125500,2.13084212522485,2.13084212522485,2.01176565352111,2.07443748073361,3391476.03402923,0.0,1.0
2003-02-13,3.5,3.5,3.33,3.35,1324400,2.19351395243735,2.19351395243735,2.08697184617611,2.0995062116186,2113230.23263623,0.0,1.0
2003-02-14,3.76,3.76,3.41,3.48,1903500,2.35646070318984,2.35646070318984,2.1371093079461,2.18097958699485,3037249.88509745,0.0,1.0
2003-02-18,3.93,3.99,3.81,3.82,804900,2.46300280945108,2.50060590577858,2.38779661679608,2.39406379951733,1284309.13187021,0.0,1.0
2003-02-19,3.83,3.93,3.76,3.93,549500,2.40033098223858,2.46300280945108,2.35646070318984,2.46300280945108,876789.49927032,0.0,1.0
2003-02-20,3.95,3.96,3.76,3.88,320600,2.47553717489358,2.48180435761483,2.35646070318984,2.43166689584483,511553.618682555,0.0,1.0
2003-02-21,4.22,4.22,3.91,4.03,542500,2.64475110836732,2.64475110836732,2.45046844400858,2.52567463666358,865620.206285982,0.0,1.0
2003-02-24,4.2,4.25,4.0,4.24,640900,2.63221674292482,2.66355265653107,2.50687308849983,2.65728547380982,1022628.55338007,0.0,1.0
2003-02-25,3.9,4.12,3.68,4.12,517800,2.44420126128733,2.58207928115482,2.30632324141984,2.58207928115482,826208.558184115,0.0,1.0
2003-02-26,3.9,3.95,3.77,3.9,417600,2.44420126128733,2.47553717489358,2.36272788591109,2.44420126128733,666328.107179773,0.0,1.0
2003-02-27,3.83,4.05,3.77,4.0,838700,2.40033098223858,2.53820900210607,2.36272788591109,2.50687308849983,1338240.86085172,0.0,1.0
2003-02-28,3.88,4.03,3.8,3.9,1865500,2.43166689584483,2.52567463666358,2.38152943407483,2.44420126128733,2976616.58032535,0.0,1.0
2003-03-03,3.85,4.1,3.85,3.95,1223500,2.41286534768108,2.56954491571232,2.41286534768108,2.47553717489358,1952232.85233346,0.0,1.0
2003-03-04,4.24,4.24,3.8,3.8,1122000,2.65728547380982,2.65728547380982,2.38152943407483,2.38152943407483,1790278.10406059,0.0,1.0
2003-03-05,4.56,4.58,4.25,4.25,2378200,2.8578353208898,2.8703696863323,2.66355265653107,2.66355265653107,3794687.51076374,0.0,1.0
2003-03-06,4.57,4.72,4.42,4.5,3379100,2.86410250361105,2.95811024442979,2.77009476279231,2.8202322245623,5391736.84619533,0.0,1.0
2003-03-07,4.65,4.69,4.42,4.53,717700,2.91423996538105,2.93930869626605,2.77009476279231,2.83903377272605,1145171.65355106,0.0,1.0
2003-03-10,4.5,4.63,4.4,4.63,744300,2.8202322245623,2.90170559993855,2.75756039734981,2.90170559993855,1187614.96689154,0.0,1.0
2003-03-11,4.36,4.64,4.2,4.42,650300,2.73249166646481,2.9079727826598,2.63221674292482,2.77009476279231,1037627.31824475,0.0,1.0
2003-03-12,4.17,4.26,4.02,4.26,1222400,2.61341519476107,2.66981983925231,2.51940745394233,2.66981983925231,1950477.67772163,0.0,1.0
2003-03-13,4.57,4.6,4.19,4.25,813200,2.86410250361105,2.8829040517748,2.62594956020357,2.66355265653107,1297552.72212306,0.0,1.0
2003-03-14,4.91,4.95,4.65,4.67,1329400,3.07718671613354,3.10225544701854,2.91423996538105,2.92677433082355,2121208.29905361,0.0,1.0
2003-03-17,5.15,5.21,4.75,4.84,1420300,3.22759910144353,3.26520219777102,2.97691179259354,3.03331643708479,2266249.54652162,0.0,1.0
2003-03-18,5.4,5.4,5.0,5.2,695700,3.38427866947477,3.38427866947477,3.13359136062478,3.25893501504977,1110068.16131458,0.0,1.0
2003-03-19,5.25,5.45,5.15,5.4,866800,3.29027092865602,3.41561458308101,3.22759910144353,3.38427866947477,1383077.5941174,0.0,1.0
2003-03-20,5.36,5.48,5.06,5.18,667100,3.35920993858977,3.43441613124476,3.17119445695228,3.24640064960728,1064433.62140715,0.0,1.0
2003-03-21,5.69,5.75,5.4,5.5,1129100,3.566026968391,3.6036300647185,3.38427866947477,3.44695049668726,1801606.95837328,0.0,1.0
2003-03-24,5.5,5.69,5.35,5.69,445600,3.44695049668726,3.566026968391,3.35294275586852,3.566026968391,711005.279117114,0.0,1.0
2003-03-25,5.32,5.5,5.12,5.46,790500,3.33414120770477,3.44695049668726,3.20879755327978,3.42188176580226,1261332.30058815,0.0,1.0
2003-03-26,5.25,5.39,5.18,5.32,497500,3.29027092865602,3.37801148675352,3.24640064960728,3.33414120770477,793817.608529543,0.0,1.0
2003-03-27,5.25,5.26,4.95,5.11,590200,3.29027092865602,3.29653811137727,3.10225544701854,3.20253037055853,941730.959907811,0.0,1.0
2003-03-28,5.27,5.35,5.12,5.15,458600,3.30280529409852,3.35294275586852,3.20879755327978,3.22759910144353,731748.251802308,0.0,1.0
2003-03-31,5.5,5.75,5.05,5.17,730600,3.44695049668726,3.6036300647185,3.16492727423103,3.24013346688603,1165755.06490791,0.0,1.0
2003-04-01,5.8,5.85,5.25,5.53,645500,3.63496597832475,3.666301891931,3.29027092865602,3.46575204485101,1029968.37448406,0.0,1.0
2003-04-02,6.01,6.09,5.9,5.92,875000,3.76657681547099,3.81671427724099,3.69763780553724,3.71017217097974,1396161.62304191,0.0,1.0
2003-04-03,5.85,6.07,5.65,6.06,778100,3.666301891931,3.80417991179849,3.540958237506,3.79791272907724,1241546.69587304,0.0,1.0
2003-04-04,5.86,6.07,5.8,5.8,621200,3.67256907465225,3.80417991179849,3.63496597832475,3.63496597832475,991194.97169558,0.0,1.0
2003-04-07,6.11,6.12,5.97,6.04,625800,3.82924864268348,3.83551582540473,3.74150808458599,3.78537836363474,998534.792799574,0.0,1.0
2003-04-08,6.04,6.12,6.0,6.06,531900,3.78537836363474,3.83551582540473,3.76030963274974,3.79791272907724,848706.705481132,0.0,1.0
2003-04-09,6.19,6.3,5.95,5.98,922600,3.87938610445348,3.94832511438723,3.72897371914349,3.74777526730724,1472112.81533539,0.0,1.0
2003-04-10,6.02,6.3,5.86,6.18,894000,3.77284399819224,3.94832511438723,3.67256907465225,3.87311892173223,1426478.27542796,0.0,1.0
2003-04-11,6.2,6.22,6.02,6.1,580500,3.88565328717473,3.89818765261723,3.77284399819224,3.82298145996223,926253.511058089,0.0,1.0
2003-04-14,6.59,6.59,6.22,6.22,695100,4.13007341330346,4.13007341330346,3.89818765261723,3.89818765261723,1109110.79334449,0.0,1.0
2003-04-15,6.5,6.6,6.4,6.49,1232300,4.07366876881222,4.13634059602471,4.01099694159972,4.06740158609097,1966274.24922805,0.0,1.0
2003-04-16,6.18,6.63,6.18,6.58,704800,3.87311892173223,4.15514214418846,3.87311892173223,4.12380623058221,1124588.24219421,0.0,1.0
2003-04-17,6.25,6.58,6.25,6.32,580600,3.91698920078098,4.12380623058221,3.91698920078098,3.96085947982973,926413.072386437,0.0,1.0
2003-04-21,6.25,6.5,6.21,6.33,354600,3.91698920078098,4.07366876881222,3.89192046989598,3.96712666255098,565804.470320755,0.0,1.0
2003-04-22,6.2,6.24,6.03,6.2,1135000,3.88565328717473,3.91072201805973,3.77911118091349,3.88565328717473,1811021.07674579,0.0,1.0
2003-04-23,6.41,6.42,6.23,6.23,523500,4.01726412432097,4.02353130704222,3.90445483533848,3.90445483533848,835303.553899931,0.0,1.0
2003-04-24,6.3,6.43,6.22,6.4,345300,3.94832511438723,4.02979848976347,3.89818765261723,4.01099694159972,550965.266784424,0.0,1.0
2003-04-25,6.46,6.48,6.31,6.31,749900,4.04860003792722,4.06113440336972,3.95459229710848,3.95459229710848,1196550.401279,0.0,1.0
2003-04-28,6.47,6.55,6.35,6.49,368300,4.05486722064847,4.10500468241847,3.97966102799347,4.06740158609097,587664.372304383,0.0,1.0
2003-04-29,6.22,6.6,6.2,6.47,450200,3.89818765261723,4.13634059602471,3.88565328717473,4.05486722064847,718345.100221105,0.0,1.0
2003-04-30,6.37,6.51,6.01,6.02,947800,3.99219539343597,4.07993595153347,3.76657681547099,3.77284399819224,1512322.270079,0.0,1.0
2003-05-01,6.1,6.4,6.09,6.37,909800,3.82298145996223,4.01099694159972,3.81671427724099,3.99219539343597,1451688.96530689,0.0,1.0
2003-05-02,6.58,6.59,6.12,6.12,863500,4.12380623058221,4.13007341330346,3.83551582540473,3.83551582540473,1377812.07028193,0.0,1.0
2003-05-05,6.46,6.75,6.45,6.61,943900,4.04860003792722,4.23034833684346,4.04233285520597,4.14260777874596,1506099.37827344,0.0,1.0
2003-05-06,7.2,7.2,6.52,6.52,1635800,4.51237155929969,4.51237155929969,4.08620313425472,4.08620313425472,2610104.2091108,0.0,1.0
2003-05-07,7.45,7.6,6.81,7.14,1146700,4.66905112733093,4.76305886814967,4.26795143317095,4.47476846297219,1829689.75216246,0.0,1.0
2003-05-08,7.15,7.33,7.11,7.18,1059500,4.48103564569344,4.59384493467593,4.45596691480844,4.49983719385719,1690552.27384332,0.0,1.0
2003-05-09,7.18,7.29,7.11,7.2,660200,4.49983719385719,4.56877620379093,4.45596691480844,4.51237155929969,1053423.88975116,0.0,1.0
2003-05-12,7.3,7.35,7.18,7.19,569300,4.57504338651218,4.60637930011843,4.49983719385719,4.50610437657844,908382.642283153,0.0,1.0
2003-05-13,7.25,7.3,7.0,7.2,324900,4.54370747290594,4.57504338651218,4.3870279048747,4.51237155929969,518414.755801504,0.0,1.0
2003-05-14,7.38,7.55,7.3,7.3,845400,4.62518084828218,4.73172295454342,4.57504338651218,4.57504338651218,1348931.46985101,0.0,1.0
2003-05-15,7.35,7.6,7.24,7.41,503500,4.60637930011843,4.76305886814967,4.53744029018469,4.64398239644593,803391.288230401,0.0,1.0
2003-05-16,7.03,7.37,7.03,7.25,878100,4.40582945303844,4.61891366556093,4.40582945303844,4.54370747290594,1401108.02422069,0.0,1.0
2003-05-19,7.3,7.31,7.13,7.13,956300,4.57504338651218,4.58131056923343,4.46850128025094,4.46850128025094,1525884.98298855,0.0,1.0
2003-05-20,7.38,7.44,7.08,7.3,959700,4.62518084828218,4.66278394460968,4.43716536664469,4.57504338651218,1531310.06815237,0.0,1.0
2003-05-21,7.06,7.4,7.06,7.33,371900,4.42463100120219,4.63771521372468,4.42463100120219,4.59384493467593,593408.580124899,0.0,1.0
2003-05-22,6.96,7.02,6.87,7.01,1098900,4.3619591739897,4.39956227031719,4.30555452949845,4.39329508759595,1753419.43721229,0.0,1.0
2003-05-23,7.13,7.2,6.85,6.9,774500,4.46850128025094,4.51237155929969,4.29302016405595,4.3243560776622,1235802.48805252,0.0,1.0
2003-05-27,7.6,7.73,7.09,7.09,1721200,4.76305886814967,4.84453224352591,4.44343254936594,4.44343254936594,2746369.58351969,0.0,1.0
2003-05-28,7.94,7.94,7.68,7.68,1371400,4.97614308067216,4.97614308067216,4.81319632991967,4.81319632991967,2188224.05695962,0.0,1.0
2003-05-29,8.2,8.25,7.93,7.93,1506800,5.13908983142464,5.17042574503089,4.96987589795091,4.96987589795091,2404270.09554234,0.0,1.0
2003-05-30,8.33,8.56,8.15,8.25,1664300,5.22056320680089,5.36470840938963,5.1077539178184,5.17042574503089,2655579.18768988,0.0,1.0
2003-06-02,8.35,8.62,8.24,8.6,1023300,5.23309757224339,5.40231150571713,5.16415856230964,5.38977714027463,1632791.07298147,0.0,1.0
2003-06-03,8.34,8.48,8.1,8.3,854600,5.22683038952214,5.31457094761963,5.07641800421215,5.20176165863714,1363611.11205899,0.0,1.0
2003-06-04,8.63,8.65,8.34,8.44,909700,5.40857868843838,5.42111305388087,5.22683038952214,5.28950221673463,1451529.40397854,0.0,1.0
2003-06-05,8.62,8.65,8.41,8.54,396600,5.40231150571713,5.42111305388087,5.27070066857088,5.35217404394713,632820.228226766,0.0,1.0
2003-06-06,8.55,9.0,8.42,8.84,1243900,5.35844122666838,5.64046444912461,5.27696785129213,5.54018952558462,1984783.36331638,0.0,1.0
2003-06-09,8.08,8.55,7.85,8.55,592000,5.06388363876965,5.35844122666838,4.91973843618091,5.35844122666838,944603.063818068,0.0,1.0
2003-06-10,8.11,8.23,7.8,7.98,540300,5.0826851869334,5.15789137958839,4.88840252257466,5.00121181155715,862109.857062335,0.0,1.0
2003-06-11,8.01,8.33,7.95,8.06,564900,5.0200133597209,5.22056320680089,4.9824102633934,5.05134927332715,901361.943835857,0.0,1.0
2003-06-12,8.25,8.41,7.95,7.99,560500,5.17042574503089,5.27070066857088,4.9824102633934,5.0074789942784,894341.24538856,0.0,1.0
2003-06-13,7.99,8.25,7.75,8.25,562500,5.0074789942784,5.17042574503089,4.85706660896841,5.17042574503089,897532.471955513,0.0,1.0
2003-06-16,7.93,8.09,7.21,8.0,997000,4.96987589795091,5.0701508214909,4.51863874202094,5.01374617699965,1590826.44362604,0.0,1.0
2003-06-17,8.2,8.21,7.8,7.93,563000,5.13908983142464,5.14535701414589,4.88840252257466,4.96987589795091,898330.278597252,0.0,1.0
2003-06-18,7.96,8.18,7.96,8.1,689200,4.98867744611465,5.12655546598214,4.98867744611465,5.07641800421215,1099696.67497198,0.0,1.0
2003-06-19,7.54,8.29,7.54,8.01,1701800,4.72545577182217,5.19549447591589,4.72545577182217,5.0200133597209,2715414.68582025,0.0,1.0
2003-06-20,7.72,7.74,7.5,7.64,748400,4.83826506080466,4.85079942624716,4.70038704093717,4.78812759903467,1194156.98135379,0.0,1.0
2003-06-23,7.68,7.91,7.51,7.9,1011200,4.81319632991967,4.95734153250841,4.70665422365842,4.95107434978716,1613484.1522514,0.0,1.0
2003-06-24,7.85,7.87,7.68,7.68,1028600,4.91973843618091,4.93227280162341,4.81319632991967,4.81319632991967,1641247.82338389,0.0,1.0
2003-06-25,8.05,8.06,7.77,7.85,1066100,5.0450820906059,5.05134927332715,4.86960097441091,4.91973843618091,1701083.32151426,0.0,1.0
2003-06-26,7.6,8.34,7.59,8.0,7516500,4.76305886814967,5.22683038952214,4.75679168542842,5.01374617699965,11993427.2452509,0.0,1.0
2003-06-27,7.75,7.76,7.45,7.5,12708200,4.85706660896841,4.86333379168966,4.66905112733093,4.70038704093717,20277372.7290757,0.0,1.0
2003-06-30,7.77,8.05,7.7,7.8,9031900,4.86960097441091,5.0450820906059,4.82573069536217,4.88840252257466,14411419.6150311,0.0,1.0
2003-07-01,7.8,7.9,7.7,7.75,2014600,4.88840252257466,4.95107434978716,4.82573069536217,4.85706660896841,3214522.52089169,0.0,1.0
2003-07-02,8.62,8.65,7.91,7.92,4260100,5.40231150571713,5.42111305388087,4.95734153250841,4.96360871522966,6797472.14893809,0.0,1.0
2003-07-03,9.1,9.15,8.5,8.5,1774900,5.7031362763371,5.73447218994335,5.32710531306213,5.32710531306213,2832054.01684238,0.0,1.0
2003-07-07,9.45,9.47,9.1,9.12,1804400,5.92248767158084,5.93502203702334,5.7031362763371,5.7156706417796,2879124.60870494,0.0,1.0
2003-07-08,9.85,9.91,9.34,9.5,1915600,6.17317498043082,6.21077807675832,5.85354866164709,5.95382358518709,3056556.80582752,0.0,1.0
2003-07-09,10.01,10.15,9.86,9.98,3793400,6.27344990397081,6.36119046206831,6.17944216315207,6.25464835580707,6052799.42953964,0.0,1.0
2003-07-10,9.77,9.95,9.6,9.95,1260100,6.12303751866083,6.23584680764332,6.01649541239958,6.23584680764332,2010632.29850869,0.0,1.0
2003-07-11,9.79,9.93,9.61,9.75,1943200,6.13557188410332,6.22331244220082,6.02276259512083,6.11050315321833,3100595.73245147,0.0,1.0
2003-07-14,10.15,10.15,9.95,9.95,1038300,6.36119046206831,6.36119046206831,6.23584680764332,6.23584680764332,1656725.27223362,0.0,1.0
2003-07-15,9.93,10.26,9.81,10.15,1599600,6.22331244220082,6.43012947200205,6.14810624954582,6.36119046206831,2552343.00824896,0.0,1.0
2003-07-16,10.17,10.17,9.9,9.94,1645500,6.37372482751081,6.37372482751081,6.20451089403707,6.22957962492207,2625581.65796053,0.0,1.0
2003-07-17,9.75,10.0,9.7,10.0,3194300,6.11050315321833,6.26718272124957,6.07916723961208,6.26718272124957,5096867.51140888,0.0,1.0
2003-07-18,9.75,9.9,9.46,9.78,1303100,6.11050315321833,6.20451089403707,5.92875485430209,6.12930470138207,2079243.66969818,0.0,1.0
2003-07-21,9.45,9.68,9.28,9.65,686700,5.92248767158084,6.06663287416958,5.8159455653196,6.04783132600583,1095707.64176329,0.0,1.0
2003-07-22,9.75,9.77,9.23,9.6,12325300,6.11050315321833,6.12303751866083,5.78460965171335,6.01649541239958,19666412.4028325,0.0,1.0
2003-07-23,9.95,9.98,9.75,9.8,1095800,6.23584680764332,6.25464835580707,6.11050315321833,6.14183906682458,1748473.03603351,0.0,1.0
2003-07-24,9.99,10.05,9.87,9.97,1892100,6.26091553852832,6.29851863485581,6.18570934587332,6.24838117308582,3019059.89366582,0.0,1.0
2003-07-25,9.92,10.0,9.82,9.86,487000,6.21704525947957,6.26718272124957,6.15437343226707,6.17944216315207,777063.669053039,0.0,1.0
2003-07-28,10.39,10.41,9.88,9.9,1799500,6.5116028473783,6.5241372128208,6.19197652859457,6.20451089403707,2871306.1036159,0.0,1.0
2003-07-29,9.9,10.39,9.87,10.39,1359100,6.20451089403707,6.5116028473783,6.18570934587332,6.5116028473783,2168598.01357287,0.0,1.0
2003-07-30,9.88,10.05,9.84,10.05,1455700,6.19197652859457,6.29851863485581,6.16690779770957,6.29851863485581,2322734.25675669,0.0,1.0
2003-07-31,9.9,10.04,9.71,9.99,1274600,6.20451089403707,6.29225145213456,6.08543442233333,6.26091553852832,2033768.69111911,0.0,1.0
2003-08-01,9.63,10.1,9.47,10.1,1679500,6.03529696056333,6.32985454846206,5.93502203702334,6.32985454846206,2679832.50959873,0.0,1.0
2003-08-04,9.63,9.78,9.52,9.78,2378600,6.03529696056333,6.12930470138207,5.96635795062959,6.12930470138207,3795325.75607713,0.0,1.0
2003-08-05,9.7,9.89,9.51,9.63,2261700,6.07916723961208,6.19824371131582,5.96009076790834,6.03529696056333,3608798.56323872,0.0,1.0
2003-08-06,9.93,10.0,9.7,9.71,2127100,6.22331244220082,6.26718272124957,6.07916723961208,6.08543442233333,3394029.01528279,0.0,1.0
2003-08-07,9.82,10.0,9.75,10.0,1805700,6.15437343226707,6.26718272124957,6.11050315321833,6.26718272124957,2881198.90597346,0.0,1.0
2003-08-08,9.89,10.1,9.65,9.94,1321900,6.19824371131582,6.32985454846206,6.04783132600583,6.22957962492207,2109241.19942754,0.0,1.0
2003-08-11,9.86,9.98,9.77,9.85,939000,6.17944216315207,6.25464835580707,6.12303751866083,6.17317498043082,1498280.8731844,0.0,1.0
2003-08-12,10.21,10.5,9.98,9.98,2632100,6.39879355839581,6.58054185731204,6.25464835580707,6.25464835580707,4199813.72343841,0.0,1.0
2003-08-13,10.75,10.97,10.28,10.32,2351600,6.73722142534328,6.87509944521077,6.44266383744455,6.46773256832955,3752244.19742326,0.0,1.0
2003-08-14,10.15,10.25,9.75,9.9,6523200,6.36119046206831,6.42386228928081,6.11050315321833,6.20451089403707,10408504.5707737,0.0,1.0
2003-08-15,10.09,10.14,10.0,10.0,773900,6.32358736574081,6.35492327934706,6.26718272124957,6.26718272124957,1234845.12008244,0.0,1.0
2003-08-18,10.25,10.34,10.1,10.1,2193400,6.42386228928081,6.48026693377205,6.32985454846206,6.32985454846206,3499818.17597728,0.0,1.0
2003-08-19,10.46,10.55,10.14,10.26,2012600,6.55547312642705,6.61187777091829,6.35492327934706,6.43012947200205,3211331.29432474,0.0,1.0
2003-08-20,10.4,10.43,10.26,10.36,2068400,6.51787003009955,6.5366715782633,6.43012947200205,6.49280129921455,3300366.51554272,0.0,1.0
2003-08-21,10.44,10.62,10.31,10.35,1306900,6.54293876098455,6.65574804996704,6.4614653856083,6.4865341164933,2085307.00017539,0.0,1.0
2003-08-22,10.4,10.49,10.27,10.43,1633000,6.51787003009955,6.57427467459079,6.4363966547233,6.5366715782633,2605636.49191707,0.0,1.0
2003-08-25,10.24,10.35,10.15,10.25,610500,6.41759510655956,6.4865341164933,6.36119046206831,6.42386228928081,974121.909562382,0.0,1.0
2003-08-26,10.05,10.24,9.99,10.23,1364100,6.29851863485581,6.41759510655956,6.26091553852832,6.41132792383831,2176576.07999025,0.0,1.0
2003-08-27,10.64,10.64,10.22,10.22,1523400,6.66828241540954,6.66828241540954,6.40506074111706,6.40506074111706,2430757.27604805,0.0,1.0
2003-08-28,10.66,10.75,10.48,10.6,982500,6.68081678085204,6.73722142534328,6.56800749186954,6.64321368452454,1567690.05101563,0.0,1.0
2003-08-29,10.75,10.82,10.46,10.46,796100,6.73722142534328,6.78109170439203,6.55547312642705,6.55547312642705,1270267.73497562,0.0,1.0
2003-09-02,10.86,10.95,10.65,10.75,1497800,6.80616043527703,6.86256507976827,6.67454959813079,6.73722142534328,2389909.57599105,0.0,1.0
2003-09-03,10.95,10.97,10.8,10.85,1359300,6.86256507976827,6.87509944521077,6.76855733894953,6.79989325255578,2168917.13622956,0.0,1.0
2003-09-04,10.97,11.05,10.94,10.95,1619400,6.87509944521077,6.92523690698077,6.85629789704702,6.86256507976827,2583936.15126179,0.0,1.0
2003-09-05,10.9,11.0,10.87,10.9,792200,6.83122916616203,6.89390099337452,6.81242761799828,6.83122916616203,1264044.84317006,0.0,1.0
2003-09-08,10.77,10.93,10.65,10.93,1648600,6.74975579078578,6.85003071432577,6.67454959813079,6.85003071432577,2630528.0591393,0.0,1.0
2003-09-09,10.66,10.75,10.63,10.7,1263000,6.68081678085204,6.73722142534328,6.66201523268829,6.70588551173704,2015259.57703078,0.0,1.0
2003-09-10,10.28,10.67,10.25,10.66,784800,6.44266383744455,6.68708396357329,6.42386228928081,6.68081678085204,1252237.30487233,0.0,1.0
2003-09-11,10.2,10.25,10.05,10.24,2284400,6.39252637567456,6.42386228928081,6.29851863485581,6.41759510655956,3645018.98477364,0.0,1.0
2003-09-12,10.27,10.36,10.17,10.21,1682800,6.4363966547233,6.49280129921455,6.37372482751081,6.39879355839581,2685098.0334342,0.0,1.0
2003-09-15,10.2,10.39,10.15,10.32,1417700,6.39252637567456,6.5116028473783,6.36119046206831,6.46773256832955,2262100.95198459,0.0,1.0
2003-09-16,10.45,10.63,10.24,10.25,2445400,6.5492059437058,6.66201523268829,6.41759510655956,6.42386228928081,3901912.72341335,0.0,1.0
2003-09-17,10.56,10.69,10.46,10.47,1184500,6.61814495363954,6.69961832901579,6.55547312642705,6.5617403091483,1890003.93427788,0.0,1.0
2003-09-18,10.25,10.57,10.25,10.56,953000,6.42386228928081,6.62441213636079,6.42386228928081,6.61814495363954,1520619.45915307,0.0,1.0
2003-09-19,9.99,10.26,9.88,10.15,1823200,6.26091553852832,6.43012947200205,6.19197652859457,6.36119046206831,2909122.13843429,0.0,1.0
2003-09-22,9.59,9.9,9.4,9.9,3272300,6.01022822967833,6.20451089403707,5.89115175797459,6.20451089403707,5221325.34752005,0.0,1.0
2003-09-23,9.87,10.0,9.8,10.0,2042100,6.18570934587332,6.26718272124957,6.14183906682458,6.26718272124957,3258401.88618729,0.0,1.0
2003-09-24,9.64,9.98,9.5,9.88,1205900,6.04156414328458,6.25464835580707,5.95382358518709,6.19197652859457,1924150.05854427,0.0,1.0
2003-09-25,9.51,9.8,9.41,9.75,1740300,5.96009076790834,6.14183906682458,5.89741894069584,6.11050315321833,2776845.79723409,0.0,1.0
2003-09-26,9.35,9.48,9.13,9.41,1873800,5.85981584436834,5.94128921974459,5.72193782450085,5.89741894069584,2989860.17057821,0.0,1.0
2003-09-29,9.27,9.4,9.0,9.3,1151500,5.80967838259835,5.89115175797459,5.64046444912461,5.8284799307621,1837348.69592315,0.0,1.0
2003-09-30,9.41,9.55,9.15,9.15,1266600,5.89741894069584,5.98515949879334,5.73447218994335,5.73447218994335,2021003.78485129,0.0,1.0
2003-10-01,9.61,9.7,9.35,9.44,1539200,6.02276259512083,6.07916723961208,5.85981584436834,5.91622048885959,2455967.96592698,0.0,1.0
2003-10-02,10.4,10.5,9.47,9.6,7216800,6.51787003009955,6.58054185731204,5.93502203702334,6.01649541239958,11515221.944193,0.0,1.0
2003-10-03,10.69,10.9,10.55,10.55,4443700,6.69961832901579,6.83122916616203,6.61187777091829,6.61187777091829,7090426.74778437,0.0,1.0
2003-10-06,11.03,11.05,10.62,10.62,1709100,6.91270254153827,6.92523690698077,6.65574804996704,6.65574804996704,2727062.66278963,0.0,1.0
2003-10-07,11.01,11.1,10.82,10.98,1219000,6.90016817609577,6.95657282058702,6.78109170439203,6.88136662793202,1945052.59255781,0.0,1.0
2003-10-08,10.98,11.2,10.94,11.04,1215700,6.88136662793202,7.01924464779951,6.85629789704702,6.91896972425952,1939787.06872234,0.0,1.0
2003-10-09,11.14,11.38,10.99,11.08,981700,6.98164155147202,7.13205393678201,6.88763381065327,6.94403845514452,1566413.56038885,0.0,1.0
2003-10-10,11.1,11.2,10.97,11.06,645100,6.95657282058702,7.01924464779951,6.87509944521077,6.93150408970202,1029330.12917067,0.0,1.0
2003-10-13,11.38,11.38,11.04,11.1,633800,7.13205393678201,7.13205393678201,6.91896972425952,6.95657282058702,1011299.69906738,0.0,1.0
2003-10-14,11.3,11.38,11.2,11.38,633800,7.08191647501201,7.13205393678201,7.01924464779951,7.13205393678201,1011299.69906738,0.0,1.0
2003-10-15,11.29,11.45,11.22,11.45,961500,7.07564929229076,7.17592421583075,7.03177901324201,7.17592421583075,1534182.17206262,0.0,1.0
2003-10-16,11.29,11.31,11.16,11.22,442500,7.07564929229076,7.08818365773326,6.99417591691452,7.03177901324201,706058.877938337,0.0,1.0
2003-10-17,11.21,11.25,11.15,11.2,1395900,7.02551183052076,7.05058056140576,6.98790873419327,7.01924464779951,2227316.5824048,0.0,1.0
2003-10-20,11.43,11.47,11.2,11.2,1346200,7.16338985038825,7.18845858127325,7.01924464779951,7.01924464779951,2148014.60221602,0.0,1.0
2003-10-21,11.68,11.7,11.47,11.49,609000,7.32006941841949,7.33260378386199,7.18845858127325,7.20099294671575,971728.489637169,0.0,1.0
2003-10-22,11.5,11.66,11.43,11.66,695800,7.207260129437,7.30753505297699,7.16338985038825,7.30753505297699,1110227.72264293,0.0,1.0
2003-10-23,11.25,11.42,11.0,11.4,1375400,7.05058056140576,7.157122667667,6.89390099337452,7.1445883022245,2194606.51009353,0.0,1.0
2003-10-24,11.15,11.16,10.97,11.15,515600,6.98790873419327,6.99417591691452,6.87509944521077,6.98790873419327,822698.208960466,0.0,1.0
2003-10-27,11.52,11.55,11.21,11.35,671500,7.2197944948795,7.23859604304325,7.02551183052076,7.11325238861826,1071454.31985445,0.0,1.0
2003-10-28,11.85,11.87,11.5,11.53,1115800,7.42661152468073,7.43914589012323,7.207260129437,7.22606167760075,1780385.30170304,0.0,1.0
2003-10-29,12.96,13.1,12.0,12.0,4765900,8.12226880673944,8.21000936483693,7.52061926549948,7.52061926549948,7604533.34772049,0.0,1.0
2003-10-30,12.7,13.1,12.59,12.99,1472000,7.95932205598695,8.21000936483693,7.8903830460532,8.14107035490319,2348742.75327736,0.0,1.0
2003-10-31,12.66,12.81,12.53,12.65,1819200,7.93425332510195,8.02826106592069,7.85277994972571,7.9279861423807,2902739.68530039,0.0,1.0
2003-11-03,12.59,12.61,12.33,12.6,1035300,7.8903830460532,7.9029174114957,7.72743629530071,7.89665022877445,1651938.43238319,0.0,1.0
2003-11-04,12.63,12.64,12.26,12.5,1249600,7.9154517769382,7.92171895965945,7.68356601625197,7.83397840156196,1993878.35903219,0.0,1.0
2003-11-05,12.23,12.62,12.17,12.62,719300,7.66476446808822,7.90918459421695,7.62716137176072,7.90918459421695,1147724.63480462,0.0,1.0
2003-11-06,12.47,12.51,12.16,12.43,599800,7.81517685339821,7.84024558428321,7.62089418903947,7.79010812251321,957048.847429185,0.0,1.0
2003-11-07,12.89,13.03,12.47,12.47,813300,8.07839852769069,8.16613908578818,7.81517685339821,7.81517685339821,1297712.28345141,0.0,1.0
2003-11-10,12.2,12.85,12.2,12.85,1254600,7.64596291992447,8.05332979680569,7.64596291992447,8.05332979680569,2001856.42544958,0.0,1.0
2003-11-11,12.01,12.27,11.92,12.2,481100,7.52688644822073,7.68983319897322,7.47048180372948,7.64596291992447,767649.550680528,0.0,1.0
2003-11-12,12.45,12.46,12.0,12.03,864000,7.80264248795571,7.80890967067696,7.52061926549948,7.53942081366323,1378609.87692367,0.0,1.0
2003-11-13,12.23,12.54,12.22,12.3,891600,7.66476446808822,7.85904713244696,7.65849728536697,7.70863474713697,1422648.80354762,0.0,1.0
2003-11-14,11.89,12.19,11.82,12.13,551400,7.45168025556573,7.63969573720322,7.40780997651699,7.60209264087572,879821.164508924,0.0,1.0
2003-11-17,11.6,11.89,11.44,11.89,1030200,7.2699319566495,7.45168025556573,7.1696570331095,7.45168025556573,1643800.80463746,0.0,1.0
2003-11-18,11.8,12.35,11.6,11.6,718500,7.39527561107449,7.73997066074321,7.2699319566495,7.2699319566495,1146448.14417784,0.0,1.0
2003-11-19,11.6,11.81,11.45,11.81,2666200,7.2699319566495,7.40154279379574,7.17592421583075,7.40154279379574,4254224.13640495,0.0,1.0
2003-11-20,11.44,11.9,11.4,11.55,491000,7.1696570331095,7.45794743828698,7.1445883022245,7.23859604304325,783446.122186946,0.0,1.0
2003-11-21,11.9,12.13,11.46,11.5,2821000,7.45794743828698,7.60209264087572,7.182191398552,7.207260129437,4501225.07268712,0.0,1.0
2003-11-24,12.09,12.14,11.85,11.89,670500,7.57702390999073,7.60835982359697,7.42661152468073,7.45168025556573,1069858.70657097,0.0,1.0
2003-11-25,12.03,12.19,12.01,12.14,489600,7.53942081366323,7.63969573720322,7.52688644822073,7.60835982359697,781212.263590078,0.0,1.0
2003-11-26,12.18,12.3,12.08,12.08,647500,7.63342855448197,7.70863474713697,7.57075672726948,7.57075672726948,1033159.60105101,0.0,1.0
2003-11-28,12.41,12.45,12.18,12.18,271600,7.77757375707071,7.80264248795571,7.63342855448197,7.63342855448197,433368.567792209,0.0,1.0
2003-12-01,12.65,12.71,12.42,12.48,587200,7.9279861423807,7.9655892387082,7.78384093979196,7.82144403611946,936944.120057382,0.0,1.0
2003-12-02,12.7,12.72,12.44,12.58,583600,7.95932205598695,7.97185642142945,7.79637530523446,7.88411586333195,931199.912236866,0.0,1.0
2003-12-03,12.75,12.79,12.65,12.65,718500,7.9906579695932,8.01572670047819,7.9279861423807,7.9279861423807,1146448.14417784,0.0,1.0
2003-12-04,12.52,12.8,12.4,12.75,919200,7.84651276700446,8.02199388319944,7.77130657434946,7.9906579695932,1466687.73017157,0.0,1.0
2003-12-05,12.6,12.6,12.42,12.52,1372900,7.89665022877445,7.89665022877445,7.78384093979196,7.84651276700446,2190617.47688484,0.0,1.0
2003-12-08,12.45,12.8,12.35,12.5,871800,7.80264248795571,8.02199388319944,7.73997066074321,7.83397840156196,1391055.66053478,0.0,1.0
2003-12-09,12.1,12.6,12.07,12.55,428000,7.58329109271197,7.89665022877445,7.56448954454823,7.86531431516821,682922.485327928,0.0,1.0
2003-12-10,11.74,12.13,11.58,12.1,753900,7.35767251474699,7.60209264087572,7.257397591207,7.58329109271197,1202932.85441291,0.0,1.0
2003-12-11,12.0,12.15,11.6,11.65,1589500,7.52061926549948,7.61462700631822,7.2699319566495,7.30126787025574,2536227.31408584,0.0,1.0
2003-12-12,11.7,12.0,11.65,12.0,559900,7.33260378386199,7.52061926549948,7.30126787025574,7.52061926549948,893383.877418474,0.0,1.0
2003-12-15,11.45,11.92,11.45,11.9,1131700,7.17592421583075,7.47048180372948,7.17592421583075,7.45794743828698,1805755.55291032,0.0,1.0
2003-12-16,11.25,11.47,11.12,11.46,1696300,7.05058056140576,7.18845858127325,6.96910718602952,7.182191398552,2706638.81276113,0.0,1.0
2003-12-17,11.21,11.33,11.13,11.2,875600,7.02551183052076,7.10071802317576,6.97537436875077,7.01924464779951,1397118.991012,0.0,1.0
2003-12-18,11.21,11.33,11.13,11.21,1259600,7.02551183052076,7.10071802317576,6.97537436875077,7.02551183052076,2009834.49186696,0.0,1.0
2003-12-19,10.8,11.26,10.8,11.23,1918900,6.76855733894953,7.05684774412701,6.76855733894953,7.03804619596326,3061822.32966299,0.0,1.0
2003-12-22,11.0,11.0,10.84,10.95,2472300,6.89390099337452,6.89390099337452,6.79362606983453,6.86256507976827,3944834.72073887,0.0,1.0
2003-12-23,11.16,11.25,11.06,11.1,757900,6.99417591691452,7.05058056140576,6.93150408970202,6.95657282058702,1209315.30754681,0.0,1.0
2003-12-24,11.13,11.32,11.06,11.06,234300,6.97537436875077,7.09445084045451,6.93150408970202,6.93150408970202,373852.192318536,0.0,1.0
2003-12-26,11.2,11.31,11.12,11.12,253600,7.01924464779951,7.08818365773326,6.96910718602952,6.96910718602952,404647.528689632,0.0,1.0
2003-12-29,11.1,11.5,11.09,11.3,995400,6.95657282058702,7.207260129437,6.95030563786577,7.08191647501201,1588273.46237247,0.0,1.0
2003-12-30,10.99,11.1925,10.99,11.1,993500,6.88763381065327,7.01454426075858,6.88763381065327,6.95657282058702,1585241.79713387,0.0,1.0
2003-12-31,11.03,11.11,10.86,10.99,1605300,6.91270254153827,6.96284000330827,6.80616043527703,6.88763381065327,2561438.00396477,0.0,1.0
2004-01-02,11.0,11.1,10.9,11.02,684100,6.89390099337452,6.95657282058702,6.83122916616203,6.90643535881702,1091559.04722625,0.0,1.0
2004-01-05,11.55,11.55,11.1,11.2,3224800,7.23859604304325,7.23859604304325,6.95657282058702,7.01924464779951,5145533.71655491,0.0,1.0
2004-01-06,11.8,11.85,11.35,11.55,3180800,7.39527561107449,7.42661152468073,7.11325238861826,7.23859604304325,5075326.73208195,0.0,1.0
2004-01-07,12.13,12.23,11.8,11.85,4084000,7.60209264087572,7.66476446808822,7.39527561107449,7.42661152468073,6516484.64971789,0.0,1.0
2004-01-08,12.65,12.67,12.39,12.6,3191900,7.9279861423807,7.9405205078232,7.76503939162821,7.89665022877445,5093038.03952854,0.0,1.0
2004-01-09,13.1,13.23,12.5,12.65,3845200,8.21000936483693,8.29148274021318,7.83397840156196,7.9279861423807,6135452.19762371,0.0,1.0
2004-01-12,13.05,13.15,12.9,13.11,2537600,8.17867345123068,8.24134527844318,8.08466571041194,8.21627654755818,4049028.26814989,0.0,1.0
2004-01-13,12.98,13.1,12.85,13.1,2709900,8.13480317218194,8.21000936483693,8.05332979680569,8.21000936483693,4323952.43689288,0.0,1.0
2004-01-14,12.6,13.04,12.29,13.03,3933800,7.89665022877445,8.17240626850943,7.70236756441572,8.16613908578818,6276823.53453973,0.0,1.0
2004-01-15,12.55,12.74,12.375,12.7,3583500,7.86531431516821,7.98439078687195,7.75563861754634,7.95932205598695,5717880.20133792,0.0,1.0
2004-01-16,12.65,12.7,12.4,12.6,4246700,7.9279861423807,7.95932205598695,7.77130657434946,7.89665022877445,6776090.93093951,0.0,1.0
2004-01-20,12.7,12.87,12.53,12.68,2200700,7.95932205598695,8.06586416224819,7.85277994972571,7.94678769054445,3511466.15294666,0.0,1.0
2004-01-21,12.45,12.61,12.31,12.6,926000,7.80264248795571,7.9029174114957,7.71490192985822,7.89665022877445,1477537.90049921,0.0,1.0
2004-01-22,12.42,12.63,12.35,12.4,782700,7.78384093979196,7.9154517769382,7.73997066074321,7.77130657434946,1248886.51697703,0.0,1.0
2004-01-23,12.6,12.67,12.4,12.4,761700,7.89665022877445,7.9405205078232,7.77130657434946,7.77130657434946,1215378.63802403,0.0,1.0
2004-01-26,12.44,12.64,12.44,12.56,1130400,7.79637530523446,7.92171895965945,7.79637530523446,7.87158149788945,1803681.2556418,0.0,1.0
2004-01-27,12.52,12.75,12.4,12.44,528700,7.84651276700446,7.9906579695932,7.77130657434946,7.79637530523446,843600.742974008,0.0,1.0
2004-01-28,12.14,12.65,12.11,12.5,869800,7.60835982359697,7.9279861423807,7.58955827543322,7.83397840156196,1387864.43396783,0.0,1.0
2004-01-29,11.95,12.22,11.6,12.14,2457200,7.48928335189323,7.65849728536697,7.2699319566495,7.60835982359697,3920740.96015838,0.0,1.0
2004-01-30,12.4,12.55,11.85,12.0,1891000,7.77130657434946,7.86531431516821,7.42661152468073,7.52061926549948,3017304.719054,0.0,1.0
2004-02-02,12.25,12.45,12.06,12.3,1677600,7.67729883353072,7.80264248795571,7.55822236182698,7.70863474713697,2676800.84436012,0.0,1.0
2004-02-03,12.26,12.29,12.05,12.15,1491300,7.68356601625197,7.70236756441572,7.55195517910573,7.61462700631822,2379538.08964845,0.0,1.0
2004-02-04,11.7,12.25,11.52,12.25,3774600,7.33260378386199,7.67729883353072,7.2197944948795,7.67729883353072,6022801.89981027,0.0,1.0
2004-02-05,12.0,12.1,11.79,11.9,1601400,7.52061926549948,7.58329109271197,7.38900842835324,7.45794743828698,2555215.11215921,0.0,1.0
2004-02-06,12.57,12.6,12.03,12.03,1702400,7.8778486806107,7.89665022877445,7.53942081366323,7.53942081366323,2716372.05379034,0.0,1.0
2004-02-09,12.61,12.64,12.41,12.5,530300,7.9029174114957,7.92171895965945,7.77757375707071,7.83397840156196,846153.724227571,0.0,1.0
2004-02-10,12.35,12.6,12.34,12.56,976000,7.73997066074321,7.89665022877445,7.73370347802196,7.87158149788945,1557318.56467303,0.0,1.0
2004-02-11,12.4,12.5,12.3,12.4,913300,7.77130657434946,7.83397840156196,7.70863474713697,7.77130657434946,1457273.61179906,0.0,1.0
2004-02-12,12.34,12.812,12.32,12.41,2504000,7.73370347802196,8.02951450246494,7.72116911257947,7.77757375707071,3995415.66182508,0.0,1.0
2004-02-13,12.26,12.6,12.18,12.35,467500,7.68356601625197,7.89665022877445,7.63342855448197,7.73997066074321,745949.210025248,0.0,1.0
2004-02-17,12.77,12.98,12.26,12.26,2047500,8.0031923350357,8.13480317218194,7.68356601625197,7.68356601625197,3267018.19791806,0.0,1.0
2004-02-18,12.1,12.89,11.93,12.67,2593800,7.58329109271197,8.07839852769069,7.47674898645073,7.9405205078232,4138701.73468126,0.0,1.0
2004-02-19,12.14,12.76,12.0,12.75,2153500,7.60835982359697,7.99692515231445,7.52061926549948,7.9906579695932,3436153.20596657,0.0,1.0
2004-02-20,11.98,12.2,11.86,12.14,1210700,7.50808490005698,7.64596291992447,7.43287870740198,7.60835982359697,1931809.00230496,0.0,1.0
2004-02-23,11.94,12.05,11.86,11.98,1071200,7.48301616917198,7.55195517910573,7.43287870740198,7.50808490005698,1709220.94925999,0.0,1.0
2004-02-24,11.55,11.85,11.35,11.85,1293600,7.23859604304325,7.42661152468073,7.11325238861826,7.42661152468073,2064085.34350516,0.0,1.0
2004-02-25,11.7,11.85,11.55,11.55,1358600,7.33260378386199,7.42661152468073,7.23859604304325,7.23859604304325,2167800.20693113,0.0,1.0
2004-02-26,11.85,11.9,11.65,11.71,1464800,7.42661152468073,7.45794743828698,7.30126787025574,7.33887096658324,2337254.33763633,0.0,1.0
2004-02-27,12.05,12.2,11.85,11.85,1761700,7.55195517910573,7.64596291992447,7.42661152468073,7.42661152468073,2810991.92150049,0.0,1.0
2004-03-01,12.13,12.27,12.03,12.2,1205000,7.60209264087572,7.68983319897322,7.53942081366323,7.64596291992447,1922714.00658914,0.0,1.0
2004-03-02,12.98,13.0,12.23,12.23,4049800,8.13480317218194,8.14733753762444,7.66476446808822,7.66476446808822,6461914.67542299,0.0,1.0
2004-03-03,13.14,13.4,12.8,12.95,2944000,8.23507809572193,8.39802484647442,8.02199388319944,8.11600162401819,4697485.50655472,0.0,1.0
2004-03-04,13.85,13.86,13.05,13.05,4079500,8.68004806893065,8.6863152516519,8.17867345123068,8.17867345123068,6509304.38994225,0.0,1.0
2004-03-05,13.53,13.75,13.3,13.75,1620500,8.47949822185066,8.61737624171815,8.33535301926192,8.61737624171815,2585691.32587362,0.0,1.0
2004-03-08,13.23,13.57,13.1,13.5,2304500,8.29148274021318,8.50456695273566,8.21000936483693,8.46069667368691,3677090.81177152,0.0,1.0
2004-03-09,13.03,13.27,12.95,13.2,1303600,8.16613908578818,8.31655147109817,8.11600162401819,8.27268119204943,2080041.47633992,0.0,1.0
2004-03-10,12.71,13.03,12.55,13.0,1180000,7.9655892387082,8.16613908578818,7.86531431516821,8.14733753762444,1882823.67450223,0.0,1.0
2004-03-11,12.64,12.85,12.52,12.55,657100,7.92171895965945,8.05332979680569,7.84651276700446,7.86531431516821,1048477.48857239,0.0,1.0
2004-03-12,12.63,12.84,12.54,12.67,625400,7.9154517769382,8.04706261408444,7.85904713244696,7.9405205078232,997896.547486183,0.0,1.0
2004-03-15,12.5,12.67,12.3,12.65,834800,7.83397840156196,7.9405205078232,7.70863474713697,7.9279861423807,1332017.96904615,0.0,1.0
2004-03-16,13.15,13.2,12.75,12.75,1963500,8.24134527844318,8.27268119204943,7.9906579695932,7.9906579695932,3132986.68210604,0.0,1.0
2004-03-17,13.3,13.48,13.12,13.15,1114000,8.33535301926192,8.44816230824441,8.22254373027943,8.24134527844318,1777513.19779279,0.0,1.0
2004-03-18,13.0,13.2,12.85,13.2,821200,8.14733753762444,8.27268119204943,8.05332979680569,8.27268119204943,1310317.62839087,0.0,1.0
2004-03-19,12.85,13.0,12.8,13.0,1556900,8.05332979680569,8.14733753762444,8.02199388319944,8.14733753762444,2484210.32104451,0.0,1.0
2004-03-22,12.54,12.86,12.43,12.85,1225200,7.85904713244696,8.05959697952694,7.79010812251321,8.05332979680569,1954945.39491537,0.0,1.0
2004-03-23,12.13,12.68,12.08,12.5,1516700,7.60209264087572,7.94678769054445,7.57075672726948,7.83397840156196,2420066.66704876,0.0,1.0
2004-03-24,11.91,12.2,11.75,12.18,2064300,7.46421462100823,7.64596291992447,7.36393969746824,7.63342855448197,3293824.50108047,0.0,1.0
2004-03-25,12.19,12.3,11.9,11.92,1689900,7.63969573720322,7.70863474713697,7.45794743828698,7.47048180372948,2696426.88774688,0.0,1.0
2004-03-26,12.11,12.3,12.02,12.19,1092800,7.58955827543322,7.70863474713697,7.53315363094198,7.63969573720322,1743686.19618308,0.0,1.0
2004-03-29,12.34,12.44,12.14,12.15,1439200,7.73370347802196,7.79637530523446,7.60835982359697,7.61462700631822,2296406.63757933,0.0,1.0
2004-03-30,12.6,12.72,12.27,12.34,1313000,7.89665022877445,7.97185642142945,7.68983319897322,7.73370347802196,2095040.2412046,0.0,1.0
2004-03-31,12.63,12.71,12.45,12.65,1294400,7.9154517769382,7.9655892387082,7.80264248795571,7.9279861423807,2065361.83413194,0.0,1.0
2004-04-01,12.86,12.97,12.51,12.62,2419100,8.05959697952694,8.12853598946069,7.84024558428321,7.90918459421695,3859948.09405792,0.0,1.0
2004-04-02,12.97,13.06,12.86,12.95,998900,8.12853598946069,8.18494063395193,8.05959697952694,8.11600162401819,1593858.10886464,0.0,1.0
2004-04-05,13.25,13.28,12.87,12.9,1041800,8.30401710565567,8.32281865381942,8.06586416224819,8.08466571041194,1662309.91872578,0.0,1.0
2004-04-06,13.61,13.87,13.3,13.5,2478400,8.52963568362066,8.69258243437315,8.33535301926192,8.46069667368691,3954567.96176808,0.0,1.0
2004-04-07,13.8,13.88,13.6,13.6,2011400,8.6487121553244,8.6988496170944,8.52336850089941,8.52336850089941,3209416.55838457,0.0,1.0
2004-04-08,14.07,14.18,13.82,13.85,1317300,8.81792608879814,8.88686509873188,8.6612465207669,8.68004806893065,2101901.37832355,0.0,1.0
2004-04-12,13.9,14.06,13.77,14.05,763100,8.7113839825369,8.81165890607689,8.62991060716065,8.80539172335564,1217612.49662089,0.0,1.0
2004-04-13,13.78,14.25,13.52,14.25,1090600,8.6361777898819,8.93073537778063,8.47323103912941,8.93073537778063,1740175.84695944,0.0,1.0
2004-04-14,13.65,13.68,13.44,13.58,884100,8.55470441450566,8.57350596266941,8.42309357735942,8.51083413545691,1410681.70392154,0.0,1.0
2004-04-15,14.38,14.85,13.9,14.0,4504000,9.01220875315688,9.3067663410556,8.7113839825369,8.77405580974939,7186642.228778,0.0,1.0
2004-04-16,14.54,14.6,14.28,14.37,1025700,9.11248367669687,9.15008677302437,8.94953692594438,9.00594157043563,1636620.54486181,0.0,1.0
2004-04-19,15.0,15.0,14.5,14.54,2054700,9.40077408187435,9.40077408187435,9.08741494581187,9.11248367669687,3278506.6135591,0.0,1.0
2004-04-20,14.91,15.12,14.87,15.0,2177300,9.3443694373831,9.47598027452934,9.3193007064981,9.40077408187435,3474128.80211331,0.0,1.0
2004-04-21,15.32,15.39,14.76,14.91,1220900,9.60132392895433,9.64519420800308,9.25036169656436,9.3443694373831,1948084.25779642,0.0,1.0
2004-04-22,15.63,15.8,15.2,15.22,2408300,9.79560659331307,9.90214869957431,9.52611773629934,9.53865210174184,3842715.47059638,0.0,1.0
2004-04-23,15.32,15.68,15.17,15.65,1369800,9.60132392895433,9.82694250691932,9.50731618813559,9.80814095875557,2185671.07570607,0.0,1.0
2004-04-26,15.35,15.35,15.07,15.25,609300,9.62012547711808,9.62012547711808,9.4446443609231,9.55745364990559,972207.173622212,0.0,1.0
2004-04-27,14.92,15.33,14.91,15.25,1758200,9.35063662010435,9.60759111167558,9.3443694373831,9.55745364990559,2805407.27500833,0.0,1.0
2004-04-28,14.51,14.84,14.47,14.8,924200,9.09368212853312,9.30049915833436,9.06861339764812,9.27543042744936,1474665.79658895,0.0,1.0
2004-04-29,14.38,14.59,14.33,14.46,852800,9.01220875315688,9.14381959030312,8.98087283955063,9.06234621492687,1360739.00814873,0.0,1.0
2004-04-30,13.95,14.43,13.81,14.43,678000,8.74271989614314,9.04354466676312,8.65497933804565,9.04354466676312,1081825.80619705,0.0,1.0
2004-05-03,14.78,15.0,14.06,14.25,1624200,9.26289606200686,9.40077408187435,8.81165890607689,8.93073537778063,2591595.09502248,0.0,1.0
2004-05-04,15.0,15.05,14.63,14.74,1067000,9.40077408187435,9.4321099954806,9.16888832118812,9.23782733112186,1702519.37346939,0.0,1.0
2004-05-05,14.75,15.0,14.51,15.0,765800,9.24409451384311,9.40077408187435,9.09368212853312,9.40077408187435,1221920.65248628,0.0,1.0
2004-05-06,14.55,14.85,14.3,14.76,1239200,9.11875085941812,9.3067663410556,8.96207129138688,9.25036169656436,1977283.98088404,0.0,1.0
2004-05-07,14.44,14.6,14.35,14.56,501000,9.04981184948437,9.15008677302437,8.99340720499313,9.12501804213937,799402.25502171,0.0,1.0
2004-05-10,13.8,14.2,13.6,14.2,1425500,8.6487121553244,8.89939946417438,8.52336850089941,8.89939946417438,2274546.7355957,0.0,1.0
2004-05-11,13.79,14.0,13.69,13.8,1844200,8.64244497260315,8.77405580974939,8.57977314539066,8.6487121553244,2942630.0173873,0.0,1.0
2004-05-12,13.65,13.79,13.34,13.65,768900,8.55470441450566,8.64244497260315,8.36042175014692,8.55470441450566,1226867.05366506,0.0,1.0
2004-05-13,13.59,13.74,13.46,13.5,1875000,8.51710131817816,8.6111090589969,8.43562794280192,8.46069667368691,2991774.90651838,0.0,1.0
2004-05-14,13.51,13.71,13.3,13.61,647400,8.46696385640816,8.59230751083316,8.33535301926192,8.52963568362066,1033000.03972267,0.0,1.0
2004-05-17,13.16,13.38,12.99,13.3,849300,8.24761246116443,8.38549048103192,8.14107035490319,8.33535301926192,1355154.36165656,0.0,1.0
2004-05-18,13.4,13.66,13.19,13.26,2178500,8.39802484647442,8.56097159722691,8.26641400932818,8.31028428837692,3476043.53805348,0.0,1.0
2004-05-19,13.57,13.75,13.45,13.45,1465000,8.50456695273566,8.61737624171815,8.42936076008067,8.42936076008067,2337573.46029302,0.0,1.0
2004-05-20,13.81,13.81,13.51,13.57,895800,8.65497933804565,8.65497933804565,8.46696385640816,8.50456695273566,1429350.37933822,0.0,1.0
2004-05-21,14.0,14.01,13.81,13.81,905400,8.77405580974939,8.78032299247064,8.65497933804565,8.65497933804565,1444668.26685959,0.0,1.0
2004-05-24,14.03,14.22,13.84,14.0,570200,8.79285735791314,8.91193382961688,8.6737808862094,8.77405580974939,909818.694238282,0.0,1.0
2004-05-25,14.45,14.55,13.93,13.95,893400,9.05607903220562,9.11875085941812,8.73018553070064,8.74271989614314,1425520.90745788,0.0,1.0
2004-05-26,14.5,14.55,14.2,14.47,866400,9.08741494581187,9.11875085941812,8.89939946417438,9.06861339764812,1382439.34880401,0.0,1.0
2004-05-27,14.73,14.98,14.5,14.6,937800,9.23156014840061,9.38823971643185,9.08741494581187,9.15008677302437,1496366.13724423,0.0,1.0
2004-05-28,14.73,14.89,14.6,14.8,1148800,9.23156014840061,9.3318350719406,9.15008677302437,9.27543042744936,1833040.54005777,0.0,1.0
2004-06-01,14.57,14.73,14.45,14.6,627400,9.13128522486062,9.23156014840061,9.05607903220562,9.15008677302437,1001087.77405314,0.0,1.0
2004-06-02,14.4,14.65,14.34,14.56,710800,9.02474311859937,9.18142268663061,8.98714002227188,9.12501804213937,1134161.92189507,0.0,1.0
2004-06-03,14.04,14.37,13.99,14.3,1256500,8.79912454063439,9.00594157043563,8.76778862702814,8.96207129138688,2004888.09068818,0.0,1.0
2004-06-04,14.6,14.8,14.07,14.13,2071700,9.15008677302437,9.27543042744936,8.81792608879814,8.85552918512564,3305632.0393782,0.0,1.0
2004-06-07,14.95,15.26,14.58,14.7,1301900,9.3694381682681,9.56372083262684,9.13755240758187,9.21275860023686,2077328.93375801,0.0,1.0
2004-06-08,15.03,15.18,14.78,14.8,1154900,9.4195756300381,9.51358337085684,9.26289606200686,9.27543042744936,1842773.78108697,0.0,1.0
2004-06-09,14.81,15.15,14.71,14.95,847000,9.28169761017061,9.49478182269309,9.21902578295811,9.3694381682681,1351484.45110457,0.0,1.0
2004-06-10,15.05,15.1,14.81,14.81,825300,9.4321099954806,9.46344590908684,9.28169761017061,9.28169761017061,1316859.64285313,0.0,1.0
2004-06-14,14.95,15.1,14.81,15.05,1326600,9.3694381682681,9.46344590908684,9.28169761017061,9.4321099954806,2116740.58185988,0.0,1.0
2004-06-15,15.02,15.3,14.84,15.01,1613700,9.41330844731685,9.58878956351184,9.30049915833436,9.4070412645956,2574841.15554597,0.0,1.0
2004-06-16,15.0,15.03,14.82,14.95,1452300,9.40077408187435,9.4195756300381,9.28796479289186,9.3694381682681,2317309.17159287,0.0,1.0
2004-06-17,15.22,15.22,14.81,14.9,946200,9.53865210174184,9.53865210174184,9.28169761017061,9.33810225466185,1509769.28882543,0.0,1.0
2004-06-18,15.22,15.55,15.15,15.22,707500,9.53865210174184,9.74546913154308,9.49478182269309,9.53865210174184,1128896.3980596,0.0,1.0
2004-06-21,14.95,15.35,14.9,15.25,468200,9.3694381682681,9.62012547711808,9.33810225466185,9.55745364990559,747066.139323682,0.0,1.0
2004-06-22,15.39,15.45,15.12,15.18,1115500,9.64519420800308,9.68279730433058,9.47598027452934,9.51358337085684,1779906.617718,0.0,1.0
2004-06-23,15.95,16.09,15.26,15.26,3108300,9.99615644039306,10.0838969984906,9.56372083262684,9.56372083262684,4959644.7690299,0.0,1.0
2004-06-24,16.23,17.1,16.1,17.1,2718400,10.171637556588,10.7168824533368,10.0901641812118,10.7168824533368,4337515.14980245,0.0,1.0
2004-06-25,16.08,16.34,15.91,16.3,4467200,10.0776298157693,10.2405765665218,9.97108770950806,10.2155078356368,7127923.65994607,0.0,1.0
2004-06-28,14.13,15.95,14.02,15.95,10336400,8.85552918512564,9.99615644039306,8.78659017519189,9.99615644039306,16492897.1433261,0.0,1.0
2004-06-29,14.48,14.74,13.66,13.85,6320500,9.07488058036937,9.23782733112186,8.56097159722691,8.68004806893065,10085073.758213,0.0,1.0
2004-06-30,14.75,14.98,14.49,14.49,2721900,9.24409451384311,9.38823971643185,9.08114776309062,9.08114776309062,4343099.7962946,0.0,1.0
2004-07-01,14.49,14.77,14.32,14.76,1250200,9.08114776309062,9.25662887928561,8.97460565682938,9.25036169656436,1994835.72700228,0.0,1.0
2004-07-02,14.43,14.62,14.37,14.5,704700,9.04354466676312,9.16262113846686,9.00594157043563,9.08741494581187,1124428.68086587,0.0,1.0
2004-07-06,14.37,14.42,14.21,14.37,868100,9.00594157043563,9.03727748404187,8.90566664689563,9.00594157043563,1385151.89138592,0.0,1.0
2004-07-07,15.02,15.02,14.35,14.35,3083000,9.41330844731685,9.41330844731685,8.99340720499313,8.99340720499313,4919275.75295795,0.0,1.0
2004-07-08,14.81,15.1,14.73,14.95,2896800,9.28169761017061,9.46344590908684,9.23156014840061,9.3694381682681,4622172.55957463,0.0,1.0
2004-07-09,14.87,15.0,14.75,14.78,884100,9.3193007064981,9.40077408187435,9.24409451384311,9.26289606200686,1410681.70392155,0.0,1.0
2004-07-12,14.71,14.9,14.62,14.87,490400,9.21902578295811,9.33810225466185,9.16262113846686,9.3193007064981,782488.75421686,0.0,1.0
2004-07-13,14.64,14.89,14.61,14.75,290000,9.17515550390936,9.3318350719406,9.15635395574562,9.24409451384311,462727.852208176,0.0,1.0
2004-07-14,14.33,14.74,14.2,14.64,1034900,8.98087283955063,9.23782733112186,8.89939946417438,9.17515550390936,1651300.1870698,0.0,1.0
2004-07-15,14.25,14.45,14.1,14.37,1234200,8.93073537778063,9.05607903220562,8.83672763696189,9.00594157043563,1969305.91446666,0.0,1.0
2004-07-16,14.45,14.55,14.29,14.29,744200,9.05607903220562,9.11875085941812,8.95580410866563,8.95580410866563,1187455.40556319,0.0,1.0
2004-07-19,14.65,14.65,14.43,14.51,847300,9.18142268663061,9.18142268663061,9.04354466676312,9.09368212853312,1351963.13508961,0.0,1.0
2004-07-20,14.89,15.09,14.46,14.65,1290400,9.3318350719406,9.45717872636559,9.06234621492687,9.18142268663061,2058979.38099803,0.0,1.0
2004-07-21,14.26,15.24,14.25,14.95,885000,8.93700256050188,9.55118646718434,8.93073537778063,9.3694381682681,1412117.75587667,0.0,1.0
2004-07-22,13.95,14.25,13.73,14.25,1718500,8.74271989614314,8.93073537778063,8.60484187627565,8.93073537778063,2742061.42765431,0.0,1.0
2004-07-23,13.48,13.96,13.31,13.96,1855100,8.44816230824441,8.74898707886439,8.34162020198317,8.74898707886439,2960022.2021772,0.0,1.0
2004-07-26,12.65,13.55,12.55,13.5,3250100,7.9279861423807,8.49203258729316,7.86531431516821,8.46069667368691,5185902.73262687,0.0,1.0
2004-07-27,13.83,13.84,12.68,12.68,1953300,8.66751370348815,8.6737808862094,7.94678769054445,7.94678769054445,3116711.42661458,0.0,1.0
2004-07-28,14.42,14.55,13.8,13.8,3614100,9.03727748404187,9.11875085941812,8.6487121553244,8.6487121553244,5766705.9678123,0.0,1.0
2004-07-29,14.21,14.99,14.17,14.43,3975600,8.90566664689563,9.3945068991531,8.88059791601063,9.04354466676312,6343520.16978904,0.0,1.0
2004-07-30,14.12,14.85,14.1,14.25,3031000,8.84926200240439,9.3067663410556,8.83672763696189,8.93073537778063,4836303.86221717,0.0,1.0
2004-08-02,13.9,14.2,13.65,14.1,2451200,8.7113839825369,8.89939946417438,8.55470441450566,8.83672763696189,3911167.28045752,0.0,1.0
2004-08-03,13.34,13.81,13.34,13.8,1809100,8.36042175014692,8.65497933804565,8.36042175014692,8.6487121553244,2886623.99113728,0.0,1.0
2004-08-04,13.16,13.34,13.0,13.34,1669900,8.24761246116443,8.36042175014692,8.14733753762444,8.36042175014692,2664514.62207735,0.0,1.0
2004-08-05,13.08,13.35,13.0,13.16,1420500,8.19747499939443,8.36668893286817,8.14733753762444,8.24761246116443,2266568.66917832,0.0,1.0
2004-08-06,13.11,13.25,12.65,13.0,1694000,8.21627654755818,8.30401710565567,7.9279861423807,8.14733753762444,2702968.90220914,0.0,1.0
2004-08-09,12.9,13.29,12.85,13.11,1620400,8.08466571041194,8.32908583654067,8.05332979680569,8.21627654755818,2585531.76454527,0.0,1.0
2004-08-10,13.27,13.57,12.95,12.97,2102200,8.31655147109817,8.50456695273566,8.11600162401819,8.12853598946069,3354298.24452423,0.0,1.0
2004-08-11,13.25,13.29,13.05,13.27,1283200,8.30401710565567,8.32908583654067,8.17867345123068,8.31655147109817,2047490.965357,0.0,1.0
2004-08-12,13.26,13.57,13.21,13.25,974900,8.31028428837692,8.50456695273566,8.27894837477068,8.30401710565567,1555563.39006121,0.0,1.0
2004-08-13,13.4,13.42,13.25,13.27,843300,8.39802484647442,8.41055921191692,8.30401710565567,8.31655147109817,1345580.6819557,0.0,1.0
2004-08-16,13.33,13.51,13.272,13.38,808700,8.35415456742567,8.46696385640816,8.31780490764242,8.38549048103192,1290372.46234742,0.0,1.0
2004-08-17,13.41,13.47,13.12,13.3,725500,8.40429202919567,8.44189512552317,8.22254373027943,8.33535301926192,1157617.43716218,0.0,1.0
2004-08-18,13.67,13.82,13.38,13.41,1373300,8.56723877994816,8.6612465207669,8.38549048103192,8.40429202919567,2191255.72219823,0.0,1.0
2004-08-19,13.59,13.8,13.54,13.62,434500,8.51710131817816,8.6487121553244,8.48576540457191,8.53590286634191,693293.971670525,0.0,1.0
2004-08-20,13.65,13.77,13.54,13.58,755700,8.55470441450566,8.62991060716065,8.48576540457191,8.51083413545691,1205804.95832317,0.0,1.0
2004-08-23,13.67,13.87,13.66,13.7,680200,8.56723877994816,8.69258243437315,8.56097159722691,8.5860403281119,1085336.15542069,0.0,1.0
2004-08-24,13.46,13.8,13.44,13.7,440500,8.43562794280192,8.6487121553244,8.42309357735942,8.5860403281119,702867.651371383,0.0,1.0
2004-08-25,13.8,13.99,13.49,13.5,868800,8.6487121553244,8.76778862702814,8.45442949096566,8.46069667368691,1386268.82068435,0.0,1.0
2004-08-26,13.74,13.98,13.59,13.9,953700,8.6111090589969,8.76152144430689,8.51710131817816,8.7113839825369,1521736.38845151,0.0,1.0
2004-08-27,14.35,14.39,13.59,13.87,1474000,8.99340720499313,9.01847593587813,8.51710131817816,8.69258243437315,2351933.97984431,0.0,1.0
2004-08-30,14.18,14.38,14.1,14.38,845000,8.88686509873188,9.01220875315688,8.83672763696189,9.01220875315688,1348293.22453762,0.0,1.0
2004-08-31,14.31,14.45,13.94,14.1,865300,8.96833847410813,9.05607903220562,8.73645271342189,8.83672763696189,1380684.17419219,0.0,1.0
2004-09-01,14.17,14.48,14.07,14.21,1247900,8.88059791601063,9.07488058036937,8.81792608879814,8.90566664689563,1991165.81645028,0.0,1.0
2004-09-02,14.34,14.46,14.14,14.17,450200,8.98714002227188,9.06234621492687,8.86179636784689,8.88059791601063,718345.100221105,0.0,1.0
2004-09-03,14.2,14.48,14.13,14.28,367400,8.89939946417438,9.07488058036937,8.85552918512564,8.94953692594438,586228.320349254,0.0,1.0
2004-09-07,14.15,14.26,14.06,14.2,629800,8.86806355056814,8.93700256050188,8.81165890607689,8.89939946417438,1004917.24593348,0.0,1.0
2004-09-08,14.45,14.5,14.05,14.1,866600,9.05607903220562,9.08741494581187,8.80539172335564,8.83672763696189,1382758.47146071,0.0,1.0
2004-09-09,14.41,14.55,14.3,14.37,520300,9.03101030132062,9.11875085941812,8.96207129138688,9.00594157043563,830197.591392806,0.0,1.0
2004-09-10,14.65,14.8,14.39,14.45,653600,9.18142268663061,9.27543042744936,9.01847593587813,9.05607903220562,1042892.84208022,0.0,1.0
2004-09-13,14.66,14.8,14.6,14.65,1139400,9.18768986935186,9.27543042744936,9.15008677302437,9.18142268663061,1818041.77519309,0.0,1.0
2004-09-14,14.68,14.7,14.45,14.61,859600,9.20022423479436,9.21275860023686,9.05607903220562,9.15635395574562,1371589.17847637,0.0,1.0
2004-09-15,14.55,14.59,14.31,14.59,1449700,9.11875085941812,9.14381959030312,8.96833847410813,9.14381959030312,2313160.57705583,0.0,1.0
2004-09-16,14.8,14.87,14.54,14.55,1554400,9.27543042744936,9.3193007064981,9.11248367669687,9.11875085941812,2480221.28783582,0.0,1.0
2004-09-17,14.83,15.03,14.81,14.81,1534000,9.29423197561311,9.4195756300381,9.28169761017061,9.28169761017061,2447670.7768529,0.0,1.0
2004-09-20,14.79,14.87,14.7,14.83,703300,9.26916324472811,9.3193007064981,9.21275860023686,9.29423197561311,1122194.822269,0.0,1.0
2004-09-21,14.78,14.83,14.57,14.79,911500,9.26289606200686,9.29423197561311,9.13128522486062,9.26916324472811,1454401.5078888,0.0,1.0
2004-09-22,14.48,14.74,14.38,14.73,1223100,9.07488058036937,9.23782733112186,9.01220875315688,9.23156014840061,1951594.60702007,0.0,1.0
2004-09-23,14.98,15.04,14.48,14.48,1230100,9.38823971643185,9.42584281275935,9.07488058036937,9.07488058036937,1962763.9000044,0.0,1.0
2004-09-24,14.8,15.0,14.73,14.97,578600,9.27543042744936,9.40077408187435,9.23156014840061,9.3819725337106,923221.845819484,0.0,1.0
2004-09-27,14.46,14.72,14.45,14.72,804300,9.06234621492687,9.22529296567936,9.05607903220562,9.22529296567936,1283351.76390012,0.0,1.0
2004-09-28,14.52,14.64,14.43,14.46,862600,9.09994931125437,9.17515550390936,9.04354466676312,9.06234621492687,1376376.0183268,0.0,1.0
2004-09-29,14.69,14.71,14.52,14.52,305300,9.20649141751561,9.21902578295811,9.09994931125437,9.09994931125437,487140.735445366,0.0,1.0
2004-09-30,14.88,14.9,14.69,14.69,844800,9.32556788921935,9.33810225466185,9.20649141751561,9.20649141751561,1347974.10188092,0.0,1.0
2004-10-01,15.05,15.1,14.95,14.95,1243400,9.4321099954806,9.46344590908684,9.3694381682681,9.3694381682681,1983985.55667464,0.0,1.0
2004-10-04,15.16,15.32,15.05,15.1,1017000,9.50104900541434,9.60132392895433,9.4321099954806,9.46344590908684,1622738.70929557,0.0,1.0
2004-10-05,15.34,15.49,15.12,15.16,1262300,9.61385829439683,9.70786603521558,9.47598027452934,9.50104900541434,2014142.64773235,0.0,1.0
2004-10-06,15.45,15.45,15.2,15.34,847200,9.68279730433058,9.68279730433058,9.52611773629934,9.61385829439683,1351803.57376126,0.0,1.0
2004-10-07,15.44,15.54,15.35,15.35,1838500,9.67653012160933,9.73920194882182,9.62012547711808,9.62012547711808,2933535.02167148,0.0,1.0
2004-10-08,15.53,15.72,15.39,15.4,1089400,9.73293476610058,9.85201123780432,9.64519420800308,9.65146139072433,1738261.11101926,0.0,1.0
2004-10-11,15.72,15.85,15.57,15.62,593300,9.85201123780432,9.93348461318056,9.75800349698557,9.78933941059182,946677.361086588,0.0,1.0
2004-10-12,15.5,15.62,15.32,15.62,929400,9.71413321793683,9.78933941059182,9.60132392895433,9.78933941059182,1482962.98566303,0.0,1.0
2004-10-13,15.29,15.6,15.13,15.5,813700,9.58252238079059,9.77680504514932,9.48224745725059,9.71413321793683,1298350.5287648,0.0,1.0
2004-10-14,15.1,15.3,15.01,15.2,374600,9.46344590908684,9.58878956351184,9.4070412645956,9.52611773629934,597716.735990285,0.0,1.0
2004-10-15,15.26,15.3,15.12,15.12,869400,9.56372083262684,9.58878956351184,9.47598027452934,9.47598027452934,1387226.18865444,0.0,1.0
2004-10-18,15.19,15.26,15.1,15.26,665300,9.51985055357809,9.56372083262684,9.46344590908684,9.56372083262684,1061561.51749689,0.0,1.0
2004-10-19,15.15,15.4,15.08,15.23,607500,9.49478182269309,9.65146139072433,9.45091154364435,9.54491928446309,969335.069711954,0.0,1.0
2004-10-20,15.05,15.21,14.95,15.15,1162700,9.4321099954806,9.53238491902059,9.3694381682681,9.49478182269309,1855219.56469809,0.0,1.0
2004-10-21,15.0,15.12,14.96,15.08,1371900,9.40077408187435,9.47598027452934,9.37570535098935,9.45091154364435,2189021.86360137,0.0,1.0
2004-10-22,15.06,15.13,15.02,15.05,1556600,9.43837717820185,9.48224745725059,9.41330844731685,9.4321099954806,2483731.63705947,0.0,1.0
2004-10-25,15.0,15.03,14.82,15.0,475500,9.40077408187435,9.4195756300381,9.28796479289186,9.40077408187435,758714.11629306,0.0,1.0
2004-10-26,15.38,15.38,14.95,14.99,1989300,9.63892702528183,9.63892702528183,9.3694381682681,9.3945068991531,3174153.50481974,0.0,1.0
2004-10-27,15.52,15.6,14.6,15.2,3197800,9.72666758337933,9.77680504514932,9.15008677302437,9.52611773629934,5102452.15790104,0.0,1.0
2004-10-28,15.36,15.55,15.16,15.52,1160900,9.62639265983933,9.74546913154308,9.50104900541434,9.72666758337933,1852347.46078783,0.0,1.0
2004-10-29,15.31,15.43,15.17,15.36,1930900,9.59505674623309,9.67026293888808,9.50731618813559,9.62639265983933,3080969.68906471,0.0,1.0
2004-11-01,15.3,15.3,15.0,15.25,1588100,9.58878956351184,9.58878956351184,9.40077408187435,9.55745364990559,2533993.45548898,0.0,1.0
2004-11-02,15.45,15.56,15.2,15.26,1491100,9.68279730433058,9.75173631426432,9.52611773629934,9.56372083262684,2379218.96699176,0.0,1.0
2004-11-03,15.6,15.76,15.5,15.7,991200,9.77680504514932,9.87707996868932,9.71413321793683,9.83947687236182,1581571.88658187,0.0,1.0
2004-11-04,15.72,15.85,15.6,15.7,932800,9.85201123780432,9.93348461318056,9.77680504514932,9.83947687236182,1488388.07082685,0.0,1.0
2004-11-05,15.8,16.12,15.75,15.75,1228300,9.90214869957431,10.1026985466543,9.87081278596807,9.87081278596807,1959891.79609415,0.0,1.0
2004-11-08,15.78,15.98,15.75,15.85,931600,9.88961433413181,10.0149579885568,9.87081278596807,9.93348461318056,1486473.33488668,0.0,1.0
2004-11-09,16.58,16.71,16.3,16.35,7445100,10.3909889518318,10.472462327208,10.2155078356368,10.246843749243,11879500.4568106,0.0,1.0
2004-11-10,16.75,16.9,16.57,16.65,1410800,10.497531058093,10.5915387989118,10.3847217691105,10.4348592308805,2251091.2203286,0.0,1.0
2004-11-11,16.78,16.89,16.72,16.85,1694800,10.5163326062568,10.5852716161905,10.4787295099293,10.5602028853055,2704245.39283591,0.0,1.0
2004-11-12,16.98,16.98,16.73,16.85,760900,10.6416762606818,10.6416762606818,10.4849966926505,10.5602028853055,1214102.14739724,0.0,1.0
2004-11-15,16.42,16.83,16.23,16.7,1403800,10.2907140282918,10.547668519863,10.171637556588,10.4661951444868,2239921.92734426,0.0,1.0
2004-11-16,16.4,16.54,16.25,16.37,989400,10.2781796628493,10.3659202209468,10.1841719220305,10.2593781146855,1578699.78267161,0.0,1.0
2004-11-17,16.23,16.39,16.01,16.05,1298800,10.171637556588,10.271912480128,10.0337595367206,10.0588282676056,2072382.53257925,0.0,1.0
2004-11-18,16.43,16.49,16.15,16.15,1554700,10.296981211013,10.3345843073405,10.121500094818,10.121500094818,2480699.97182087,0.0,1.0
2004-11-19,16.42,16.51,16.3,16.42,1597000,10.2907140282918,10.347118672783,10.2155078356368,10.2907140282918,2548194.41371191,0.0,1.0
2004-11-22,16.5,16.63,16.35,16.35,972700,10.3408514900618,10.422324865438,10.246843749243,10.246843749243,1552053.04083756,0.0,1.0
2004-11-23,16.58,16.58,16.35,16.5,1091800,10.3909889518318,10.3909889518318,10.246843749243,10.3408514900618,1742090.5828996,0.0,1.0
2004-11-24,16.83,16.89,16.58,16.58,685400,10.547668519863,10.5852716161905,10.3909889518318,10.3909889518318,1093633.34449477,0.0,1.0
2004-11-26,16.9,16.98,16.83,16.85,289400,10.5915387989118,10.6416762606818,10.547668519863,10.5602028853055,461770.484238088,0.0,1.0
2004-11-29,16.95,17.0,16.89,16.9,1173900,10.622874712518,10.6542106261243,10.5852716161905,10.5915387989118,1873090.43347303,0.0,1.0
2004-11-30,16.88,16.95,16.72,16.95,1355400,10.5790044334693,10.622874712518,10.4787295099293,10.622874712518,2162694.244424,0.0,1.0
2004-12-01,17.33,17.37,16.88,16.88,1356600,10.8610276559255,10.8860963868105,10.5790044334693,10.5790044334693,2164608.98036417,0.0,1.0
2004-12-02,17.31,17.55,17.26,17.29,1405900,10.848493290483,10.998905675793,10.8171573768768,10.8359589250405,2243272.71523956,0.0,1.0
2004-12-03,17.33,17.39,17.24,17.27,773400,10.8610276559255,10.898630752253,10.8046230114343,10.823424559598,1234047.3134407,0.0,1.0
2004-12-06,17.2,17.3,17.01,17.25,809400,10.7795542805493,10.8422261077617,10.6604778088455,10.8108901941555,1291489.39164585,0.0,1.0
2004-12-07,17.08,17.25,17.0,17.22,523200,10.7043480878943,10.8108901941555,10.6542106261243,10.7920886459918,834824.869914884,0.0,1.0
2004-12-08,16.81,17.22,16.67,17.22,1068000,10.5351341544205,10.7920886459918,10.447393596323,10.7920886459918,1704114.98675287,0.0,1.0
2004-12-09,16.62,16.75,16.42,16.75,1094100,10.4160576827168,10.497531058093,10.2907140282918,10.497531058093,1745760.4934516,0.0,1.0
2004-12-10,16.4,16.52,15.94,16.5,1906600,10.2781796628493,10.3533858555043,9.98988925767181,10.3408514900618,3042196.28627623,0.0,1.0
2004-12-13,16.35,16.45,16.19,16.4,1197700,10.246843749243,10.3095155764555,10.146568825703,10.2781796628493,1911066.02961977,0.0,1.0
2004-12-14,16.32,16.33,15.98,16.33,1339700,10.2280422010793,10.2343093838005,10.0149579885568,10.2343093838005,2137643.11587342,0.0,1.0
2004-12-15,16.3,16.4,16.17,16.33,2060600,10.2155078356368,10.2781796628493,10.1340344602605,10.2343093838005,3287920.73193161,0.0,1.0
2004-12-16,16.34,16.45,16.25,16.34,1798900,10.2405765665218,10.3095155764555,10.1841719220305,10.2405765665218,2870348.73564581,0.0,1.0
2004-12-17,16.07,16.3,15.93,16.3,3246800,10.0713626330481,10.2155078356368,9.98362207495056,10.2155078356368,5180637.20879137,0.0,1.0
2004-12-20,16.15,16.2,16.0,16.15,937000,10.121500094818,10.1528360084243,10.0274923539993,10.121500094818,1495089.64661746,0.0,1.0
2004-12-21,16.36,16.41,15.93,16.17,1468400,10.2531109319643,10.2844468455705,9.98362207495056,10.1340344602605,2342998.54545684,0.0,1.0
2004-12-22,16.42,16.55,16.19,16.36,1539900,10.2907140282918,10.372187403668,10.146568825703,10.2531109319643,2457084.89522541,0.0,1.0
2004-12-23,16.33,16.49,16.3,16.49,528200,10.2343093838005,10.3345843073405,10.2155078356368,10.3345843073405,842802.936332273,0.0,1.0
2004-12-27,16.33,16.41,16.25,16.26,729900,10.2343093838005,10.2844468455705,10.1841719220305,10.1904391047518,1164638.13560948,0.0,1.0
2004-12-28,16.37,16.43,16.25,16.33,921300,10.2593781146855,10.296981211013,10.1841719220305,10.2343093838005,1470038.51806687,0.0,1.0
2004-12-29,16.45,16.51,16.38,16.41,645400,10.3095155764555,10.347118672783,10.2656452974068,10.2844468455705,1029808.81315572,0.0,1.0
2004-12-30,16.53,16.57,16.35,16.49,646200,10.3596530382255,10.3847217691105,10.246843749243,10.3345843073405,1031085.3037825,0.0,1.0
2004-12-31,16.64,16.71,16.51,16.6,496700,10.4285920481593,10.472462327208,10.347118672783,10.4035233172743,792541.117902759,0.0,1.0
2005-01-03,16.41,16.77,16.37,16.63,1639900,10.2844468455705,10.5100654235355,10.2593781146855,10.422324865438,2616646.22357307,0.0,1.0
2005-01-04,16.15,16.33,15.94,16.32,1712600,10.121500094818,10.2343093838005,9.98988925767181,10.2280422010793,2732647.30928181,0.0,1.0
2005-01-05,16.55,16.65,16.27,16.45,1855300,10.372187403668,10.4348592308805,10.196706287473,10.3095155764555,2960341.3248339,0.0,1.0
2005-01-06,16.65,16.75,16.54,16.55,1136300,10.4348592308805,10.497531058093,10.3659202209468,10.372187403668,1813095.37401431,0.0,1.0
2005-01-07,17.05,17.08,16.71,16.71,1051300,10.6855465397305,10.7043480878943,10.472462327208,10.472462327208,1677468.24491881,0.0,1.0
2005-01-10,17.3,17.46,17.15,17.15,1198200,10.8422261077617,10.9425010313017,10.748218366943,10.748218366943,1911863.83626151,0.0,1.0
2005-01-11,17.26,17.52,17.24,17.3,1488900,10.8171573768768,10.9801041276292,10.8046230114343,10.8422261077617,2375708.6177681,0.0,1.0
2005-01-12,17.14,17.26,17.06,17.26,1082100,10.7419511842218,10.8171573768768,10.6918137224518,10.8171573768768,1726613.13404988,0.0,1.0
2005-01-13,16.77,17.24,16.64,17.17,1634500,10.5100654235355,10.8046230114343,10.4285920481593,10.7607527323855,2608029.91184229,0.0,1.0
2005-01-14,17.07,17.08,16.85,16.85,2420400,10.698080905173,10.7043480878943,10.5602028853055,10.5602028853055,3862022.39132644,0.0,1.0
2005-01-18,17.14,17.19,16.9,17.07,736400,10.7419511842218,10.773287097828,10.5915387989118,10.698080905173,1175009.62195207,0.0,1.0
2005-01-19,17.47,17.52,17.0,17.18,1399600,10.948768214023,10.9801041276292,10.6542106261243,10.7670199151068,2233220.35155366,0.0,1.0
2005-01-20,17.21,17.34,17.05,17.1,1129500,10.7858214632705,10.8672948386467,10.6855465397305,10.7168824533368,1802245.20368667,0.0,1.0
2005-01-21,16.85,17.3,16.79,17.25,1016700,10.5602028853055,10.8422261077617,10.522599788978,10.8108901941555,1622260.02531053,0.0,1.0
2005-01-24,16.52,16.97,16.4,16.9,756700,10.3533858555043,10.6354090779605,10.2781796628493,10.5915387989118,1207400.57160664,0.0,1.0
2005-01-25,16.67,16.85,16.52,16.59,445300,10.447393596323,10.5602028853055,10.3533858555043,10.397256134553,710526.595132073,0.0,1.0
2005-01-26,16.43,16.72,16.34,16.67,1123800,10.296981211013,10.4787295099293,10.2405765665218,10.447393596323,1793150.20797086,0.0,1.0
2005-01-27,16.35,16.58,16.3,16.39,478000,10.246843749243,10.3909889518318,10.2155078356368,10.271912480128,762703.149501754,0.0,1.0
2005-01-28,16.38,16.51,16.32,16.44,450600,10.2656452974068,10.347118672783,10.2280422010793,10.3032483937343,718983.345534495,0.0,1.0
2005-01-31,16.4,16.6,16.28,16.48,916500,10.2781796628493,10.4035233172743,10.2029734701943,10.3283171246193,1462379.57430618,0.0,1.0
2005-02-01,16.4,16.5,16.36,16.4,873700,10.2781796628493,10.3408514900618,10.2531109319643,10.2781796628493,1394087.32577339,0.0,1.0
2005-02-02,16.2,16.4,16.0,16.4,971200,10.1528360084243,10.2781796628493,10.0274923539993,10.2781796628493,1549659.62091234,0.0,1.0
2005-02-03,16.18,16.34,16.13,16.15,500900,10.1403016429818,10.2405765665218,10.1089657293755,10.121500094818,799242.693693362,0.0,1.0
2005-02-04,16.2,16.35,16.12,16.15,590100,10.1528360084243,10.246843749243,10.1026985466543,10.121500094818,941571.398579463,0.0,1.0
2005-02-07,16.16,16.34,16.11,16.24,550600,10.1277672775393,10.2405765665218,10.096431363933,10.1779047393093,878544.673882143,0.0,1.0
2005-02-08,16.4,16.41,16.0,16.0,543200,10.2781796628493,10.2844468455705,10.0274923539993,10.0274923539993,866737.135584416,0.0,1.0
2005-02-09,16.18,16.4,16.102,16.35,811400,10.1403016429818,10.2781796628493,10.0914176177561,10.246843749243,1294680.61821281,0.0,1.0
2005-02-10,16.32,16.4,15.782,16.24,594500,10.2280422010793,10.2781796628493,9.89086777067607,10.1779047393093,948592.097026759,0.0,1.0
2005-02-11,16.25,16.37,16.15,16.25,1824300,10.1841719220305,10.2593781146855,10.121500094818,10.1841719220305,2910877.31304613,0.0,1.0
2005-02-14,16.19,16.4,16.09,16.2,2904200,10.146568825703,10.2781796628493,10.0838969984906,10.1528360084243,4633980.09787238,0.0,1.0
2005-02-15,16.16,16.3,15.5,16.23,2840500,10.1277672775393,10.2155078356368,9.71413321793683,10.171637556588,4532339.5317149,0.0,1.0
2005-02-16,16.59,16.68,16.18,16.26,2897100,10.397256134553,10.4536607790443,10.1403016429818,10.1904391047518,4622651.24355969,0.0,1.0
2005-02-17,16.64,16.86,16.49,16.68,2074500,10.4285920481593,10.5664700680268,10.3345843073405,10.4536607790443,3310099.75657192,0.0,1.0
2005-02-18,16.75,16.81,16.55,16.69,1197000,10.497531058093,10.5351341544205,10.372187403668,10.4599279617655,1909949.10032134,0.0,1.0
2005-02-22,16.74,16.88,16.6,16.76,829200,10.4912638753718,10.5790044334693,10.4035233172743,10.5037982408143,1323082.53465868,0.0,1.0
2005-02-23,16.25,16.77,16.25,16.66,1142000,10.1841719220305,10.5100654235355,10.1841719220305,10.4411264136018,1822190.36973013,0.0,1.0
2005-02-24,16.2,16.28,16.09,16.2,1064900,10.1528360084243,10.2029734701943,10.0838969984906,10.1528360084243,1699168.58557409,0.0,1.0
2005-02-25,16.37,16.48,16.25,16.3,822200,10.2593781146855,10.3283171246193,10.1841719220305,10.2155078356368,1311913.24167436,0.0,1.0
2005-02-28,16.34,16.43,16.2,16.3,940000,10.2405765665218,10.296981211013,10.1528360084243,10.2155078356368,1499876.48646788,0.0,1.0
2005-03-01,16.5,16.5,16.2,16.34,992200,10.3408514900618,10.3408514900618,10.1528360084243,10.2405765665218,1583167.49986535,0.0,1.0
2005-03-02,16.25,16.4,16.17,16.25,870500,10.1841719220305,10.2781796628493,10.1340344602605,10.1841719220305,1388981.36326627,0.0,1.0
2005-03-03,16.37,16.52,16.29,16.4,1530900,10.2593781146855,10.3533858555043,10.2092406529155,10.2781796628493,2442724.37567413,0.0,1.0
2005-03-04,16.1,16.49,15.98,16.45,1759100,10.0901641812118,10.3345843073405,10.0149579885568,10.3095155764555,2806843.32696345,0.0,1.0
2005-03-07,16.18,16.22,16.0,16.15,552400,10.1403016429818,10.1653703738668,10.0274923539993,10.121500094818,881416.7777924,0.0,1.0
2005-03-08,16.38,16.6,16.17,16.17,749500,10.2656452974068,10.4035233172743,10.1340344602605,10.1340344602605,1195912.15596561,0.0,1.0
2005-03-09,16.04,16.39,15.94,16.36,960200,10.0525610848843,10.271912480128,9.98988925767181,10.2531109319643,1532107.8747941,0.0,1.0
2005-03-10,16.2,16.2,15.93,16.14,757100,10.1528360084243,10.1528360084243,9.98362207495056,10.1152329120968,1208038.81692003,0.0,1.0
2005-03-11,16.5,16.53,16.11,16.2,767200,10.3408514900618,10.3596530382255,10.096431363933,10.1528360084243,1224154.51108314,0.0,1.0
2005-03-14,16.63,16.65,16.44,16.45,844800,10.422324865438,10.4348592308805,10.3032483937343,10.3095155764555,1347974.10188092,0.0,1.0
2005-03-15,16.59,16.63,16.43,16.63,671700,10.397256134553,10.422324865438,10.296981211013,10.422324865438,1071773.44251115,0.0,1.0
2005-03-16,16.46,16.5,16.33,16.49,1192700,10.3157827591768,10.3408514900618,10.2343093838005,10.3345843073405,1903087.96320238,0.0,1.0
2005-03-17,16.42,16.61,16.1,16.21,1500800,10.2907140282918,10.4097904999955,10.0901641812118,10.1591031911455,2394696.41584148,0.0,1.0
2005-03-18,16.25,16.5,16.15,16.44,1039500,10.1841719220305,10.3408514900618,10.121500094818,10.3032483937343,1658640.00817379,0.0,1.0
2005-03-21,16.25,16.37,16.2,16.29,1282400,10.1841719220305,10.2593781146855,10.1528360084243,10.2092406529155,2046214.47473023,0.0,1.0
2005-03-22,16.09,16.32,16.08,16.29,696200,10.0838969984906,10.2280422010793,10.0776298157693,10.2092406529155,1110865.96795631,0.0,1.0
2005-03-23,15.53,16.1,15.48,16.1,1997000,9.73293476610058,10.0901641812118,9.70159885249433,10.0901641812118,3186439.7271025,0.0,1.0
2005-03-24,15.75,16.05,15.6,15.63,1071100,9.87081278596807,10.0588282676056,9.77680504514932,9.79560659331307,1709061.38793164,0.0,1.0
2005-03-28,15.89,16.04,15.82,15.85,1157800,9.95855334406556,10.0525610848843,9.91468306501681,9.93348461318056,1847401.05960905,0.0,1.0
2005-03-29,15.7,16.0,15.56,15.85,1465000,9.83947687236182,10.0274923539993,9.75173631426432,9.93348461318056,2337573.46029302,0.0,1.0
2005-03-30,15.67,15.94,15.4,15.85,1705300,9.82067532419807,9.98988925767181,9.65146139072433,9.93348461318056,2720999.33231242,0.0,1.0
2005-03-31,16.06,16.1,15.64,15.71,2280500,10.0650954503268,10.0901641812118,9.80187377603432,9.84574405508307,3638796.09296808,0.0,1.0
2005-04-01,16.29,16.4,16.06,16.06,1664800,10.2092406529155,10.2781796628493,10.0650954503268,10.0650954503268,2656376.99433163,0.0,1.0
2005-04-04,16.31,16.37,15.92,16.22,1628200,10.221775018358,10.2593781146855,9.97735489222931,10.1653703738668,2597977.54815639,0.0,1.0
2005-04-05,16.65,16.9,16.35,16.35,2236200,10.4348592308805,10.5915387989118,10.246843749243,10.246843749243,3568110.42451008,0.0,1.0
2005-04-06,16.67,16.78,16.55,16.65,1339600,10.447393596323,10.5163326062568,10.372187403668,10.4348592308805,2137483.55454508,0.0,1.0
2005-04-07,16.82,16.87,16.6,16.63,796400,10.5414013371418,10.572737250748,10.4035233172743,10.422324865438,1270746.41896065,0.0,1.0
2005-04-08,16.84,16.87,16.76,16.82,1007100,10.5539357025843,10.572737250748,10.5037982408143,10.5414013371418,1606942.13778915,0.0,1.0
2005-04-11,16.73,16.88,16.68,16.82,784800,10.4849966926505,10.5790044334693,10.4536607790443,10.5414013371418,1252237.30487233,0.0,1.0
2005-04-12,16.72,16.8,16.48,16.73,847100,10.4787295099293,10.5288669716993,10.3283171246193,10.4849966926505,1351644.01243291,0.0,1.0
2005-04-13,16.73,16.9,16.62,16.68,614200,10.4849966926505,10.5915387989118,10.4160576827168,10.4536607790443,980025.678711248,0.0,1.0
2005-04-14,16.57,16.78,16.55,16.78,838400,10.3847217691105,10.5163326062568,10.372187403668,10.5163326062568,1337762.17686667,0.0,1.0
2005-04-15,16.15,16.57,15.96,16.52,1196700,10.121500094818,10.3847217691105,10.0024236231143,10.3533858555043,1909470.4163363,0.0,1.0
2005-04-18,16.12,16.29,16.03,16.1,930000,10.1026985466543,10.2092406529155,10.0462939021631,10.0901641812118,1483920.35363311,0.0,1.0
2005-04-19,15.95,16.35,15.84,16.18,1193200,9.99615644039306,10.246843749243,9.92721743045931,10.1403016429818,1903885.76984412,0.0,1.0
2005-04-20,15.78,15.98,15.77,15.93,890800,9.88961433413181,10.0149579885568,9.88334715141056,9.98362207495056,1421372.31292084,0.0,1.0
2005-04-21,15.85,16.05,15.71,15.84,1089200,9.93348461318056,10.0588282676056,9.84574405508307,9.92721743045931,1737941.98836257,0.0,1.0
2005-04-22,16.29,16.45,15.86,15.86,1074600,10.2092406529155,10.3095155764555,9.93975179590181,9.93975179590181,1714646.03442382,0.0,1.0
2005-04-25,16.42,16.5,16.26,16.31,656000,10.2907140282918,10.3408514900618,10.1904391047518,10.221775018358,1046722.31396056,0.0,1.0
2005-04-26,16.38,16.55,16.35,16.44,649400,10.2656452974068,10.372187403668,10.246843749243,10.3032483937343,1036191.26628962,0.0,1.0
2005-04-27,16.67,16.67,16.23,16.23,825200,10.447393596323,10.447393596323,10.171637556588,10.171637556588,1316700.08152478,0.0,1.0
2005-04-28,16.19,16.63,16.15,16.5,593400,10.146568825703,10.422324865438,10.121500094818,10.3408514900618,946836.92241494,0.0,1.0
2005-04-29,16.13,16.4,15.82,16.22,1200200,10.1089657293755,10.2781796628493,9.91468306501681,10.1653703738668,1915055.06282847,0.0,1.0
2005-05-02,16.04,16.37,16.0,16.13,1480200,10.0525610848843,10.2593781146855,10.0274923539993,10.1089657293755,2361826.78220187,0.0,1.0
2005-05-03,16.36,16.53,16.05,16.15,1152600,10.2531109319643,10.3596530382255,10.0588282676056,10.121500094818,1839103.87053497,0.0,1.0
2005-05-04,16.46,16.55,16.17,16.41,2358800,10.3157827591768,10.372187403668,10.1340344602605,10.2844468455705,3763732.61306429,0.0,1.0
2005-05-05,17.03,17.19,16.45,16.47,1347800,10.673012174288,10.773287097828,10.3095155764555,10.322049941898,2150567.58346958,0.0,1.0
2005-05-06,16.59,17.15,16.5,17.05,905600,10.397256134553,10.748218366943,10.3408514900618,10.6855465397305,1444987.38951629,0.0,1.0
2005-05-09,16.86,16.98,16.45,16.54,633400,10.5664700680268,10.6416762606818,10.3095155764555,10.3659202209468,1010661.45375399,0.0,1.0
2005-05-10,16.67,16.8,16.57,16.8,926400,10.447393596323,10.5288669716993,10.3847217691105,10.5288669716993,1478176.1458126,0.0,1.0
2005-05-11,16.79,16.85,16.56,16.69,457800,10.522599788978,10.5602028853055,10.3784545863893,10.4599279617655,730471.761175528,0.0,1.0
2005-05-12,16.73,16.95,16.72,16.73,421000,10.4849966926505,10.622874712518,10.4787295099293,10.4849966926505,671753.192343594,0.0,1.0
2005-05-13,16.63,16.85,16.63,16.73,476700,10.422324865438,10.5602028853055,10.422324865438,10.4849966926505,760628.852233234,0.0,1.0
2005-05-16,16.48,16.61,16.45,16.61,415700,10.3283171246193,10.4097904999955,10.3095155764555,10.4097904999955,663296.441941166,0.0,1.0
2005-05-17,16.61,16.72,16.4,16.44,428100,10.4097904999955,10.4787295099293,10.2781796628493,10.3032483937343,683082.046656277,0.0,1.0
2005-05-18,17.0,17.15,16.7,16.7,1044200,10.6542106261243,10.748218366943,10.4661951444868,10.4661951444868,1666139.39060612,0.0,1.0
2005-05-19,17.2,17.24,16.96,17.02,810900,10.7795542805493,10.8046230114343,10.6291418952393,10.6667449915668,1293882.81157106,0.0,1.0
2005-05-20,16.95,17.18,16.88,17.14,725400,10.622874712518,10.7670199151068,10.5790044334693,10.7419511842218,1157457.87583383,0.0,1.0
2005-05-23,16.88,17.0,16.78,17.0,681100,10.5790044334693,10.6542106261243,10.5163326062568,10.6542106261243,1086772.20737582,0.0,1.0
2005-05-24,16.72,16.97,16.6,16.93,677500,10.4787295099293,10.6354090779605,10.4035233172743,10.6103403470755,1081027.9995553,0.0,1.0
2005-05-25,16.65,16.85,16.6,16.85,409500,10.4348592308805,10.5602028853055,10.4035233172743,10.5602028853055,653403.639583615,0.0,1.0
2005-05-26,16.8,16.85,16.58,16.75,894600,10.5288669716993,10.5602028853055,10.3909889518318,10.497531058093,1427435.64339804,0.0,1.0
2005-05-27,17.73,17.73,16.88,16.9,2300000,11.1117149647755,11.1117149647755,10.5790044334693,10.5915387989118,3669910.55199587,0.0,1.0
2005-05-31,17.78,17.97,17.55,17.78,3498900,11.1430508783817,11.2621273500855,10.998905675793,11.1430508783817,5582891.31755583,0.0,1.0
2005-06-01,17.9303,18.05,17.74,17.77,1154100,11.2372466346821,11.3122648118555,11.1179821474967,11.1367836956605,1841497.29046019,0.0,1.0
2005-06-02,18.12,18.35,18.0,18.15,1527000,11.3561350909042,11.500280293493,11.2809288982492,11.374936639068,2436501.48386857,0.0,1.0
2005-06-03,18.25,18.44,18.185,18.22,852600,11.4376084662805,11.5566849379842,11.3968717785923,11.4188069181167,1360419.88549203,0.0,1.0
2005-06-06,17.8,18.2,17.78,18.1,999300,11.1555852438242,11.4062725526742,11.1430508783817,11.3436007254617,1594496.35417804,0.0,1.0
2005-06-07,18.15,18.2,17.9,17.91,1205400,11.374936639068,11.4062725526742,11.2182570710367,11.224524253758,1923352.25190253,0.0,1.0
2005-06-08,17.95,18.2,17.86,18.15,798100,11.249592984643,11.4062725526742,11.1931883401517,11.374936639068,1273458.96154257,0.0,1.0
2005-06-09,17.81,18.05,17.7,18.05,999200,11.1618524265455,11.3122648118555,11.0929134166117,11.3122648118555,1594336.79284968,0.0,1.0
2005-06-10,18.08,18.17,17.76,17.81,1244200,11.3310663600192,11.3874710045105,11.1305165129392,11.1618524265455,1985262.04730142,0.0,1.0
2005-06-13,18.54,18.65,17.99,18.0,1667900,11.6193567651967,11.6882957751304,11.274661715528,11.2809288982492,2661323.3955104,0.0,1.0
2005-06-14,18.43,18.93,18.42,18.55,1659100,11.5504177552629,11.8637768913254,11.5441505725417,11.6256239479179,2647281.99861582,0.0,1.0
2005-06-15,18.47,18.7,18.43,18.46,1485600,11.5754864861479,11.7196316887367,11.5504177552629,11.5692193034267,2370443.09393265,0.0,1.0
2005-06-16,18.43,18.66,18.39,18.51,1610000,11.5504177552629,11.6945629578517,11.525349024378,11.6005552170329,2568937.38639712,0.0,1.0
2005-06-17,18.32,18.545,18.32,18.47,1628600,11.4814787453292,11.6224903565573,11.4814787453292,11.5754864861479,2598615.79346978,0.0,1.0
2005-06-20,18.5,18.66,18.34,18.34,1476600,11.5942880343117,11.6945629578517,11.4940131107717,11.4940131107717,2356082.57438135,0.0,1.0
2005-06-21,18.97,18.98,18.47,18.5,1825800,11.8888456222104,11.8951128049317,11.5754864861479,11.5942880343117,2913270.73297134,0.0,1.0
2005-06-22,20.0,20.11,18.99,19.0,4497200,12.5343654424991,12.6033044524329,11.9013799876529,11.9076471703742,7175792.05845039,0.0,1.0
2005-06-23,19.98,20.12,19.89,20.0,1810500,12.5218310770566,12.6095716351541,12.4654264325654,12.5343654424991,2888857.84973415,0.0,1.0
2005-06-24,20.28,20.3,19.95,20.0,1993800,12.7098465586941,12.7223809241366,12.5030295288929,12.5343654424991,3181333.76459539,0.0,1.0
2005-06-27,20.24,20.35,20.1,20.29,1105500,12.6847778278091,12.7537168377429,12.5970372697116,12.7161137414154,1763950.48488324,0.0,1.0
2005-06-28,20.4,20.75,20.24,20.26,2261500,12.7850527513491,13.0044041465928,12.6847778278091,12.6973121932516,3608479.44058203,0.0,1.0
2005-06-29,20.26,20.59,20.13,20.46,2340100,12.6973121932516,12.9041292230529,12.6158388178754,12.8226558476766,3733894.64466329,0.0,1.0
2005-06-30,20.32,20.54,20.2,20.38,1633200,12.7349152895791,12.8727933094466,12.6597090969241,12.7725183859066,2605955.61457377,0.0,1.0
2005-07-01,20.2,20.34,20.112,20.32,1458400,12.6597090969241,12.7474496550216,12.6045578889771,12.7349152895791,2327042.41262208,0.0,1.0
2005-07-05,20.33,20.45,19.89,20.1,922700,12.7411824723004,12.8163886649554,12.4654264325654,12.5970372697116,1472272.37666373,0.0,1.0
2005-07-06,20.75,21.07,20.55,20.7,2102600,13.0044041465928,13.2049539936728,12.8790604921679,12.9730682329866,3354936.48983763,0.0,1.0
2005-07-07,20.83,20.94,20.58,20.75,1006500,13.0545416083628,13.1234806182966,12.8978620403316,13.0044041465928,1605984.76981907,0.0,1.0
2005-07-08,21.14,21.24,20.88,20.9,1224900,13.2488242727216,13.3114960999341,13.0858775219691,13.0984118874116,1954466.71093032,0.0,1.0
2005-07-11,21.16,21.4,20.98,21.28,1105500,13.2613586381641,13.4117710234741,13.1485493491816,13.3365648308191,1763950.48488323,0.0,1.0
2005-07-12,21.14,21.3,21.09,21.15,1040300,13.2488242727216,13.3490991962616,13.2174883591153,13.2550914554428,1659916.49880057,0.0,1.0
2005-07-13,20.68,21.02,20.62,21.02,1454800,12.9605338675441,13.1736180800666,12.9229307712166,13.1736180800666,2321298.20480156,0.0,1.0
2005-07-14,20.4,20.7,20.07,20.43,2123600,12.7850527513491,12.9730682329866,12.5782357215479,12.8038542995129,3388444.36879063,0.0,1.0
2005-07-15,20.25,20.58,20.11,20.3,748600,12.6910450105304,12.8978620403316,12.6033044524329,12.7223809241366,1194476.10401048,0.0,1.0
2005-07-18,20.05,20.24,19.81,20.19,1690200,12.5657013561054,12.6847778278091,12.4152889707954,12.6534419142029,2696905.57173192,0.0,1.0
2005-07-19,20.28,20.36,20.02,20.08,1152900,12.7098465586941,12.7599840204641,12.5468998079416,12.5845029042691,1839582.55452002,0.0,1.0
2005-07-20,20.2,20.3,19.99,20.27,1781900,12.6597090969241,12.7223809241366,12.5280982597779,12.7035793759729,2843223.30982672,0.0,1.0
2005-07-21,20.46,20.48,20.16,20.31,938900,12.8226558476766,12.8351902131191,12.6346403660391,12.7286481068579,1498121.31185606,0.0,1.0
2005-07-22,20.68,20.73,20.46,20.55,1001000,12.9605338675441,12.9918697811503,12.8226558476766,12.8790604921679,1597208.89675994,0.0,1.0
2005-07-25,20.5,20.68,20.41,20.57,969400,12.8477245785616,12.9605338675441,12.7913199340704,12.8915948576104,1546787.51700209,0.0,1.0
2005-07-26,20.63,20.86,20.35,20.36,849200,12.9291979539379,13.0733431565266,12.7537168377429,12.7599840204641,1354994.80032821,0.0,1.0
2005-07-27,20.82,20.82,20.4,20.65,847300,13.0482744256416,13.0482744256416,12.7850527513491,12.9417323193804,1351963.13508961,0.0,1.0
2005-07-28,22.16,22.5,20.98,21.0,2018200,13.888076910289,14.1011611228115,13.1485493491816,13.1610837146241,3220266.72871222,0.0,1.0
2005-07-29,21.76,22.17,21.62,22.17,855500,13.6373896014391,13.8943440930103,13.5496490433416,13.8943440930103,1365047.16401411,0.0,1.0
2005-08-01,21.72,21.96,21.65,21.76,844500,13.6123208705541,13.762733255864,13.5684505915053,13.6373896014391,1347495.41789587,0.0,1.0
2005-08-02,21.4,21.83,21.31,21.72,1231500,13.4117710234741,13.6812598804878,13.3553663789828,13.6123208705541,1964997.75860126,0.0,1.0
2005-08-03,22.3,22.42,21.51,21.65,1611200,13.9758174683865,14.0510236610415,13.4807100334078,13.5684505915053,2570852.12233729,0.0,1.0
2005-08-04,21.7,22.14,21.5,21.9,1198900,13.5997865051116,13.8755425448465,13.4744428506866,13.7251301595365,1912980.76555993,0.0,1.0
2005-08-05,21.87,21.95,21.37,21.65,1004400,13.7063286113728,13.7564660731428,13.3929694753103,13.5684505915053,1602633.98192376,0.0,1.0
2005-08-08,21.57,22.0,21.5,21.86,997900,13.5183131297353,13.787801986749,13.4744428506866,13.7000614286515,1592262.49558117,0.0,1.0
2005-08-09,22.13,22.15,21.68,22.0,1151500,13.8692753621253,13.8818097275678,13.5872521396691,13.787801986749,1837348.69592315,0.0,1.0
2005-08-10,22.09,22.31,21.98,22.18,707800,13.8442066312403,13.9820846511078,13.7752676213065,13.9006112757315,1129375.08204464,0.0,1.0
2005-08-11,22.52,22.65,22.012,22.07,895600,14.113695488254,14.1951688636303,13.7953226060145,13.8316722657978,1429031.25668153,0.0,1.0
2005-08-12,22.04,22.52,21.99,22.52,649600,13.812870717634,14.113695488254,13.7815348040278,14.113695488254,1036510.38894632,0.0,1.0
2005-08-15,22.45,22.5,22.05,22.06,653100,14.0698252092053,14.1011611228115,13.8191379003553,13.8254050830765,1042095.03543848,0.0,1.0
2005-08-16,22.28,22.55,22.25,22.45,613500,13.963283102944,14.1324970364178,13.9444815547803,14.0698252092053,978908.749412815,0.0,1.0
2005-08-17,22.54,22.59,22.2,22.27,959800,14.1262298536965,14.1575657673028,13.913145641174,13.9570159202228,1531469.62948072,0.0,1.0
2005-08-18,23.01,23.08,22.29,22.54,1214100,14.4207874415953,14.464657720644,13.9695502856653,14.1262298536965,1937234.08746877,0.0,1.0
2005-08-19,23.25,23.29,23.0,23.01,1047900,14.5711998269052,14.5962685577902,14.414520258874,14.4207874415953,1672043.15975499,0.0,1.0
2005-08-22,23.86,23.96,23.25,23.25,1606100,14.9534979729015,15.016169800114,14.5711998269052,14.5711998269052,2562714.49459155,0.0,1.0
2005-08-23,23.42,23.83,23.4,23.74,976500,14.6777419331665,14.9346964247377,14.665207567724,14.8782917802465,1558116.37131477,0.0,1.0
2005-08-24,24.11,24.42,23.56,23.57,2046500,15.1101775409327,15.3044602052914,14.765482491264,14.7717496739852,3265422.58463459,0.0,1.0
2005-08-25,23.6,24.28,23.498,24.19,1368400,14.790551222149,15.2167196471939,14.7266259583922,15.1603150027027,2183437.21710919,0.0,1.0
2005-08-26,24.16,24.33,23.69,23.73,1025000,15.141513454539,15.2480555608002,14.8469558666402,14.8720245975252,1635503.61556337,0.0,1.0
2005-08-29,24.28,24.39,23.854,24.1,1429400,15.2167196471939,15.2856586571277,14.9497376632687,15.1039103582115,2280769.62740127,0.0,1.0
2005-08-30,24.48,24.58,24.25,24.28,910800,15.3420633016189,15.4047351288314,15.1979180990302,15.2167196471939,1453284.57859037,0.0,1.0
2005-08-31,24.76,24.88,24.3,24.46,1158400,15.5175444178139,15.5927506104689,15.2292540126364,15.3295289361764,1848358.42757914,0.0,1.0
2005-09-01,25.26,25.43,24.81,24.81,1420400,15.8309035538764,15.9374456601376,15.5488803314202,15.5488803314202,2266409.10784997,0.0,1.0
2005-09-02,25.01,25.42,25.0,25.26,828500,15.6742239858452,15.9311784774164,15.6679568031239,15.8309035538764,1321965.60536025,0.0,1.0
2005-09-06,24.82,25.0,24.72,24.75,1710100,15.5551475141414,15.6679568031239,15.4924756869289,15.5112772350927,2728658.27607311,0.0,1.0
2005-09-07,24.8,24.82,24.6,24.7,1155300,15.5426131486989,15.5551475141414,15.4172694942739,15.4799413214864,1843412.02640037,0.0,1.0
2005-09-08,25.05,25.18,24.82,24.82,1032400,15.6992927167302,15.7807660921064,15.5551475141414,15.5551475141414,1647311.1538611,0.0,1.0
2005-09-09,24.9,25.24,24.85,25.1,825800,15.6052849759114,15.8183691884339,15.5739490623052,15.7306286303364,1317657.44949487,0.0,1.0
2005-09-12,24.62,24.95,24.36,24.92,881700,15.4298038597164,15.6366208895177,15.2668571089639,15.6178193413539,1406852.2320412,0.0,1.0
2005-09-13,24.6,24.77,24.51,24.69,1091400,15.4172694942739,15.5238116005352,15.3608648497827,15.4736741387652,1741452.33758622,0.0,1.0
2005-09-14,24.6,24.78,24.45,24.59,2094400,15.4172694942739,15.5300787832564,15.3232617534552,15.4110023115527,3341852.46091312,0.0,1.0
2005-09-15,24.85,24.93,24.696,24.7,956600,15.5739490623052,15.6240865240752,15.4774344483979,15.4799413214864,1526363.66697359,0.0,1.0
2005-09-16,24.65,24.9,24.47,24.87,605500,15.4486054078802,15.6052849759114,15.3357961188977,15.5864834277477,966143.843144999,0.0,1.0
2005-09-19,23.93,24.69,23.8,24.65,972400,14.9973682519502,15.4736741387652,14.915894876574,15.4486054078802,1551574.35685252,0.0,1.0
2005-09-20,23.21,24.07,23.08,23.9,2387400,14.5461310960202,15.0851088100477,14.464657720644,14.9785667037865,3809367.15297173,0.0,1.0
2005-09-21,23.59,23.81,23.06,23.22,1306100,14.7842840394277,14.9221620592952,14.4521233552015,14.5523982787415,2084030.50954862,0.0,1.0
2005-09-22,23.52,23.76,23.22,23.5,1660600,14.740413760379,14.890826145689,14.5523982787415,14.7278793949365,2649675.41854102,0.0,1.0
2005-09-23,23.51,23.65,23.3,23.45,1194400,14.7341465776577,14.8218871357552,14.6025357405115,14.6965434813302,1905800.5057843,0.0,1.0
2005-09-26,24.24,24.3,23.49,23.5,1537800,15.1916509163089,15.2292540126364,14.7216122122152,14.7278793949365,2453734.10733012,0.0,1.0
2005-09-27,24.45,24.52,24.13,24.25,1052200,15.3232617534552,15.3671320325039,15.1227119063752,15.1979180990302,1678904.29687394,0.0,1.0
2005-09-28,24.31,24.79,24.08,24.5,988400,15.2355211953577,15.5363459659777,15.091375992769,15.3545976670614,1577104.16938814,0.0,1.0
2005-09-29,24.6,24.6,24.21,24.21,1083700,15.4172694942739,15.4172694942739,15.1728493681452,15.1728493681452,1729166.11530345,0.0,1.0
2005-09-30,24.63,24.65,24.41,24.55,638900,15.4360710424377,15.4486054078802,15.2981930225702,15.3859335806677,1019437.32681311,0.0,1.0
2005-10-03,24.56,24.78,24.47,24.65,893600,15.3922007633889,15.5300787832564,15.3357961188977,15.4486054078802,1425840.03011457,0.0,1.0
2005-10-04,24.46,24.73,24.42,24.65,785600,15.3295289361764,15.4987428696502,15.3044602052914,15.4486054078802,1253513.79549912,0.0,1.0
2005-10-05,23.89,24.6,23.81,24.51,1246400,14.9722995210652,15.4172694942739,14.9221620592952,15.3608648497827,1988772.39652507,0.0,1.0
2005-10-06,23.72,23.9,23.61,23.85,442200,14.865757414804,14.9785667037865,14.7968184048702,14.9472307901802,705580.193953292,0.0,1.0
2005-10-07,24.61,24.75,24.39,24.69,2473400,15.4235366769952,15.5112772350927,15.2856586571277,15.4736741387652,3946589.89535069,0.0,1.0
2005-10-10,24.45,24.76,24.28,24.76,978400,15.3232617534552,15.5175444178139,15.2167196471939,15.5175444178139,1561148.03655337,0.0,1.0
2005-10-11,24.43,24.58,24.31,24.44,1340900,15.3107273880127,15.4047351288314,15.2355211953577,15.3169945707339,2139557.85181359,0.0,1.0
2005-10-12,24.24,24.7,24.0,24.5,1361000,15.1916509163089,15.4799413214864,15.041238530999,15.3545976670614,2171629.67881148,0.0,1.0
2005-10-13,24.15,24.35,24.03,24.28,926700,15.1352462718177,15.2605899262427,15.0600400791627,15.2167196471939,1478654.82979764,0.0,1.0
2005-10-14,24.47,24.53,24.15,24.29,534300,15.3357961188977,15.3733992152252,15.1352462718177,15.2229868299152,852536.177361476,0.0,1.0
2005-10-17,24.91,24.97,24.496,24.5,1161900,15.6115521586327,15.6491552549602,15.3520907939729,15.3545976670614,1853943.0740713,0.0,1.0
2005-10-18,24.25,24.92,24.21,24.91,1066300,15.1979180990302,15.6178193413539,15.1728493681452,15.6115521586327,1701402.44417096,0.0,1.0
2005-10-19,23.67,24.11,23.4675,24.1,1883000,14.8344215011977,15.1101775409327,14.7075110510924,15.1039103582115,3004539.81278619,0.0,1.0
2005-10-20,23.9,24.12,23.631,23.65,1574400,14.9785667037865,15.116444723654,14.8099794885848,14.8218871357552,2512133.55350534,0.0,1.0
2005-10-21,24.4,24.62,23.94,23.97,971200,15.2919258398489,15.4298038597164,15.0036354346715,15.0224369828352,1549659.62091235,0.0,1.0
2005-10-24,24.58,24.63,24.1,24.41,641300,15.4047351288314,15.4360710424377,15.1039103582115,15.2981930225702,1023266.79869346,0.0,1.0
2005-10-25,24.65,24.74,24.476,24.59,555700,15.4486054078802,15.5050100523714,15.3395564285304,15.4110023115527,886682.301627872,0.0,1.0
2005-10-26,23.97,24.97,23.96,24.9,1695300,15.0224369828352,15.6491552549602,15.016169800114,15.6052849759114,2705043.19947766,0.0,1.0
2005-10-27,24.65,24.68,23.7,24.0,2480400,15.4486054078802,15.4674069560439,14.8532230493615,15.041238530999,3957759.18833502,0.0,1.0
2005-10-28,24.23,24.65,24.08,24.65,1748500,15.1853837335877,15.4486054078802,15.091375992769,15.4486054078802,2789929.8261586,0.0,1.0
2005-10-31,24.52,24.59,24.25,24.33,3365600,15.3671320325039,15.4110023115527,15.1979180990302,15.2480555608002,5370196.06686841,0.0,1.0
2005-11-01,25.81,26.6,24.59,24.59,3935700,16.1755986035451,16.6707060385238,15.4110023115527,15.4110023115527,6279855.19977834,0.0,1.0
2005-11-02,25.85,26.4,25.78,26.0,2554900,16.2006673344301,16.5453623840989,16.1567970553814,16.2946750752489,4076632.37795403,0.0,1.0
2005-11-03,26.45,26.9,25.93,25.93,1715800,16.5766982977051,16.8587215201613,16.2508047962001,16.2508047962001,2737753.27178892,0.0,1.0
2005-11-04,26.35,26.69,26.19,26.5,944100,16.5140264704926,16.7271106830151,16.4137515469526,16.6080342113113,1506418.50093013,0.0,1.0
2005-11-07,26.38,26.65,26.1,26.5,849100,16.5328280186564,16.7020419521301,16.3573469024614,16.6080342113113,1354835.23899986,0.0,1.0
2005-11-08,27.52,27.55,26.35,26.35,2368300,17.2472868488788,17.2660883970426,16.5140264704926,16.5140264704926,3778890.93925732,0.0,1.0
2005-11-09,28.25,29.2,27.42,27.52,7053200,17.70479118753,18.3001735460487,17.1846150216663,17.2472868488788,11254179.6110162,0.0,1.0
2005-11-10,28.01,28.21,27.7,28.18,995900,17.55437880222,17.679722456645,17.3600961378613,17.6609209084813,1589071.26901422,0.0,1.0
2005-11-11,27.8,28.21,27.62,27.91,990900,17.4227679650738,17.679722456645,17.3099586760913,17.4917069750075,1581093.20259683,0.0,1.0
2005-11-14,27.65,28.01,27.56,27.8,1280300,17.328760224255,17.55437880222,17.2723555797638,17.4227679650738,2042863.68683493,0.0,1.0
2005-11-15,27.0,27.61,26.94,27.6,1407000,16.9213933473738,17.30369149337,16.8837902510463,17.2974243106488,2245027.88985139,0.0,1.0
2005-11-16,26.75,26.98,26.6,26.9,1404000,16.7647137793426,16.9088589819313,16.6707060385238,16.8587215201613,2240241.05000096,0.0,1.0
2005-11-17,27.44,27.44,26.76,26.9,1349600,17.1971493871088,17.1971493871088,16.7709809620638,16.8587215201613,2153439.68737984,0.0,1.0
2005-11-18,26.84,27.54,26.72,27.4,1316800,16.8211184238338,17.2598212143213,16.7459122311788,17.1720806562238,2101103.57168182,0.0,1.0
2005-11-21,26.31,26.35,25.5,26.05,3989600,16.4889577396076,16.5140264704926,15.9813159391864,16.3260109888551,6365858.75575772,0.0,1.0
2005-11-22,26.21,26.31,26.142,26.3,2177000,16.4262859123951,16.4889577396076,16.3836690698906,16.4826905568864,3473650.11812827,0.0,1.0
2005-11-23,26.48,26.86,26.2,26.2,1019700,16.5954998458689,16.8336527892763,16.4200187296739,16.4200187296739,1627046.86516095,0.0,1.0
2005-11-25,26.5,26.75,26.29,26.55,226700,16.6080342113113,16.7647137793426,16.4764233741651,16.6393701249176,361725.531364116,0.0,1.0
2005-11-28,26.14,26.4575,26.07,26.45,1676900,16.3824156333464,16.581398684746,16.3385453542976,16.5766982977051,2675683.91506168,0.0,1.0
2005-11-29,26.61,26.8,26.14,26.15,1646500,16.6769732212451,16.7960496929488,16.3824156333464,16.3886828160676,2627177.271244,0.0,1.0
2005-11-30,27.4,27.8,26.86,26.86,2895000,17.1720806562238,17.4227679650738,16.8336527892763,16.8336527892763,4619300.45566437,0.0,1.0
2005-12-01,26.98,27.88,26.86,27.42,2091300,16.9088589819313,17.4729054268438,16.8336527892763,17.1846150216663,3336906.05973434,0.0,1.0
2005-12-02,27.91,27.92,27.21,27.25,2047500,17.4917069750075,17.4979741577288,17.0530041845201,17.0780729154051,3267018.19791807,0.0,1.0
2005-12-05,27.27,27.88,27.16,27.88,1580200,17.0906072808476,17.4729054268438,17.0216682709138,17.4729054268438,2521388.11054951,0.0,1.0
2005-12-06,27.39,27.39,26.97,27.2,1793500,17.1658134735026,17.1658134735026,16.9025917992101,17.0467370017988,2861732.42391504,0.0,1.0
2005-12-07,27.17,27.41,26.851,27.39,949500,17.0279354536351,17.1783478389451,16.8280123248272,17.1658134735026,1515034.8126609,0.0,1.0
2005-12-08,27.34,27.44,26.87,27.23,945000,17.1344775598963,17.1971493871088,16.8399199719976,17.0655385499626,1507854.55288526,0.0,1.0
2005-12-09,27.57,27.63,27.17,27.34,842700,17.2786227624851,17.3162258588126,17.0279354536351,17.1344775598963,1344623.31398562,0.0,1.0
2005-12-12,27.2,27.5,27.1,27.5,1383500,17.0467370017988,17.2347524834363,16.9840651745863,17.2347524834363,2207530.97768969,0.0,1.0
2005-12-13,26.76,27.38,26.69,27.2,1388500,16.7709809620638,17.1595462907813,16.7271106830151,17.0467370017988,2215509.04410708,0.0,1.0
2005-12-14,27.12,27.23,26.69,26.76,1291200,16.9965995400288,17.0655385499626,16.7271106830151,16.7709809620638,2060255.87162482,0.0,1.0
2005-12-15,27.15,27.32,27.0,27.0,793800,17.0154010881926,17.1219431944538,16.9213933473738,16.9213933473738,1266597.82442362,0.0,1.0
2005-12-16,27.22,27.32,27.1,27.23,739800,17.0592713672413,17.1219431944538,16.9840651745863,17.0655385499626,1180434.70711589,0.0,1.0
2005-12-19,27.2,27.3,27.09,27.22,773300,17.0467370017988,17.1094088290113,16.9777979918651,17.0592713672413,1233887.75211235,0.0,1.0
2005-12-20,27.09,27.42,26.891,27.23,648200,16.9777979918651,17.1846150216663,16.8530810557122,17.0655385499626,1034276.53034944,0.0,1.0
2005-12-21,27.11,27.2,27.04,27.05,918200,16.9903323573076,17.0467370017988,16.9464620782588,16.9527292609801,1465092.11688809,0.0,1.0
2005-12-22,27.07,27.15,27.0,27.05,1344400,16.9652636264226,17.0154010881926,16.9213933473738,16.9527292609801,2145142.49830576,0.0,1.0
2005-12-23,27.29,27.48,27.01,27.07,637900,17.1031416462901,17.2222181179938,16.9276605300951,16.9652636264226,1017841.71352964,0.0,1.0
2005-12-27,26.8,27.3,26.69,27.2,905200,16.7960496929488,17.1094088290113,16.7271106830151,17.0467370017988,1444349.1442029,0.0,1.0
2005-12-28,26.81,26.9,26.73,26.8,790300,16.8023168756701,16.8587215201613,16.7521794139001,16.7960496929488,1261013.17793145,0.0,1.0
2005-12-29,26.79,26.9,26.68,26.81,699800,16.7897825102276,16.8587215201613,16.7208435002938,16.8023168756701,1116610.17577683,0.0,1.0
2005-12-30,26.91,26.99,26.601,26.79,826600,16.8649887028826,16.9151261646526,16.671332756796,16.7897825102276,1318933.94012165,0.0,1.0
2006-01-03,26.9,26.97,26.41,26.91,918200,16.8587215201613,16.9025917992101,16.5516295668201,16.8649887028826,1465092.11688809,0.0,1.0
2006-01-04,27.46,27.59,26.96,26.97,1504700,17.2096837525513,17.2911571279276,16.8963246164888,16.9025917992101,2400919.30764704,0.0,1.0
2006-01-05,27.79,27.8,27.38,27.41,1601400,17.4165007823525,17.4227679650738,17.1595462907813,17.1783478389451,2555215.11215922,0.0,1.0
2006-01-06,28.12,28.2,27.79,27.79,1422100,17.6233178121538,17.6734552739238,17.4165007823525,17.4165007823525,2269121.65043188,0.0,1.0
2006-01-09,29.01,29.06,28.1,28.1,3552800,18.181097074345,18.2124329879512,17.6107834467113,17.6107834467113,5668894.87353519,0.0,1.0
2006-01-10,28.78,29.0,28.33,29.0,1357100,18.0369518717563,18.1748298916237,17.7549286493,18.1748298916237,2165406.78700591,0.0,1.0
2006-01-11,29.19,29.25,28.83,28.83,1080100,18.2939063633275,18.331509459655,18.0682877853625,18.0682877853625,1723421.90748293,0.0,1.0
2006-01-12,29.14,29.34,29.0,29.2,1145900,18.2625704497212,18.3879141041462,18.1748298916237,18.3001735460487,1828413.26153569,0.0,1.0
2006-01-13,29.12,29.25,29.0,29.1,912700,18.2500360842787,18.331509459655,18.1748298916237,18.2375017188362,1456316.24382897,0.0,1.0
2006-01-17,28.54,28.95,28.38,28.9,1172100,17.8865394864463,18.1434939780175,17.7862645629063,18.1121580644112,1870218.32956276,0.0,1.0
2006-01-18,28.66,29.59,28.2,28.45,1779300,17.9617456791013,18.5445936721775,17.6734552739238,17.830134841955,2839074.71528967,0.0,1.0
2006-01-19,29.86,29.97,29.51,29.52,916100,18.7138076056512,18.7827466155849,18.4944562104075,18.5007233931287,1461741.32899279,0.0,1.0
2006-01-20,29.69,30.03,29.61,30.0,1235400,18.60726549939,18.8203497119124,18.55712803762,18.8015481637487,1971220.65040682,0.0,1.0
2006-01-23,29.47,29.82,29.39,29.8,856600,18.4693874795225,18.6887388747662,18.4192500177525,18.6762045093237,1366802.33862594,0.0,1.0
2006-01-24,30.5,30.73,29.44,29.47,1272000,19.1149072998112,19.2590525023999,18.4505859313587,18.4693874795225,2029620.09658206,0.0,1.0
2006-01-25,30.1,30.65,29.96,30.56,784500,18.8642199909612,19.2089150406299,18.7764794328637,19.1525103961387,1251758.62088729,0.0,1.0
2006-01-26,30.12,30.17,29.72,29.94,792300,18.8767543564037,18.9080902700099,18.6260670475537,18.7639450674212,1264204.4044984,0.0,1.0
2006-01-27,30.14,30.22,30.0,30.12,425900,18.8892887218462,18.9394261836162,18.8015481637487,18.8767543564037,679571.697432627,0.0,1.0
2006-01-30,30.46,30.5,29.99,30.0,552100,19.0898385689262,19.1149072998112,18.7952809810274,18.8015481637487,880938.093807356,0.0,1.0
2006-01-31,31.63,31.7,30.71,30.71,1663800,19.8230989473124,19.8669692263611,19.2465181369574,19.2465181369574,2654781.38104814,0.0,1.0
2006-02-01,32.31,32.39,31.45,31.63,1382800,20.2492673723573,20.2994048341273,19.7102896583299,19.8230989473124,2206414.04839126,0.0,1.0
2006-02-02,31.88,32.31,31.79,32.31,798600,19.9797785153436,20.2492673723573,19.9233738708524,20.2492673723573,1274256.76818431,0.0,1.0
2006-02-03,31.16,31.86,31.08,31.86,864700,19.5285413594136,19.9672441499011,19.4784038976436,19.9672441499011,1379726.8062221,0.0,1.0
2006-02-06,31.75,32.06,31.26,31.26,904600,19.8983051399674,20.0925878043261,19.5912131866261,19.5912131866261,1443391.77623281,0.0,1.0
2006-02-07,32.0,32.77,31.75,32.0,986800,20.0549847079986,20.5375577775348,19.8983051399674,20.0549847079986,1574551.18813458,0.0,1.0
2006-02-08,32.0,32.23,31.5,31.9,1260400,20.0549847079986,20.1991299105873,19.7416255719361,19.9923128807861,2011110.98249374,0.0,1.0
2006-02-09,31.0,32.05,30.86,32.05,824900,19.4282664358737,20.0863206216049,19.3405258777762,20.0863206216049,1316221.39753973,0.0,1.0
2006-02-10,30.85,31.15,30.7,31.04,1266700,19.3342586950549,19.5222741766924,19.2402509542362,19.4533351667587,2021163.34617964,0.0,1.0
2006-02-13,30.2,30.9,30.2,30.7,1137300,18.9268918181737,19.3655946086612,18.9268918181737,19.2402509542362,1814690.98729778,0.0,1.0
2006-02-14,29.41,30.57,29.16,30.35,2149600,18.431784383195,19.1587775788599,18.2751048151637,19.0208995589924,3429930.31416101,0.0,1.0
2006-02-15,29.61,29.88,29.5501,29.6,876000,18.55712803762,18.7263419710937,18.5195876131197,18.5508608548987,1397757.23632538,0.0,1.0
2006-02-16,30.51,30.51,29.47,29.62,1106500,19.1211744825324,19.1211744825324,18.4693874795225,18.5633952203412,1765546.09816671,0.0,1.0
2006-02-17,30.34,30.6,30.3,30.51,934900,19.0146323762712,19.1775791270237,18.9895636453862,19.1211744825324,1491738.85872215,0.0,1.0
2006-02-21,30.5,30.63,30.33,30.52,1780200,19.1149072998112,19.1963806751874,19.0083651935499,19.1274416652537,2840510.7672448,0.0,1.0
2006-02-22,30.76,30.76,30.13,30.5,1348500,19.2778540505637,19.2778540505637,18.8830215391249,19.1149072998112,2151684.51276801,0.0,1.0
2006-02-23,30.89,30.93,30.44,30.75,713300,19.3593274259399,19.3843961568249,19.0773042034837,19.2715868678424,1138150.95510376,0.0,1.0
2006-02-24,31.29,31.45,30.84,30.84,1065500,19.6100147347899,19.7102896583299,19.3279915123337,19.3279915123337,1700125.95354418,0.0,1.0
2006-02-27,31.57,31.8,31.28,31.29,957400,19.7854958509849,19.9296410535736,19.6037475520686,19.6100147347899,1527640.15760037,0.0,1.0
2006-02-28,31.35,31.7,30.95,31.6,763500,19.6476178311174,19.8669692263611,19.3969305222674,19.8042973991486,1218250.74193428,0.0,1.0
2006-03-01,29.89,31.39,29.83,31.35,3206800,18.732609153815,19.6726865620024,18.6950060574875,19.6476178311174,5116812.67745232,0.0,1.0
2006-03-02,30.83,30.87,29.9,29.98,1009600,19.3217243296124,19.3467930604974,18.7388763365362,18.7890137983062,1610931.17099784,0.0,1.0
2006-03-03,30.75,31.23,30.52,30.83,729500,19.2715868678424,19.5724116384624,19.1274416652537,19.3217243296124,1163999.89029608,0.0,1.0
2006-03-06,30.94,31.25,30.67,30.74,912600,19.3906633395462,19.5849460039049,19.2214494060724,19.2653196851212,1456156.68250062,0.0,1.0
2006-03-07,30.19,30.9,30.0,30.9,1007300,18.9206246354524,19.3655946086612,18.8015481637487,19.3655946086612,1607261.26044585,0.0,1.0
2006-03-08,30.29,30.37,29.55,30.09,1297800,18.9832964626649,19.0334339244349,18.5195249412925,18.8579528082399,2070786.91929576,0.0,1.0
2006-03-09,30.35,31.04,30.14,30.3,949300,19.0208995589924,19.4533351667587,18.8892887218462,18.9895636453862,1514715.69000421,0.0,1.0
2006-03-10,30.19,30.5,30.15,30.15,939200,18.9206246354524,19.1149072998112,18.8955559045674,18.8955559045674,1498599.9958411,0.0,1.0
2006-03-13,29.71,30.29,29.68,29.94,1351800,18.6197998648325,18.9832964626649,18.6009983166687,18.7639450674212,2156950.03660348,0.0,1.0
2006-03-14,30.2,30.24,29.63,29.7,1010900,18.9268918181737,18.9519605490587,18.5696624030625,18.6135326821112,1613005.46826636,0.0,1.0
2006-03-15,29.36,31.15,29.3,31.15,1817900,18.4004484695887,19.5222741766924,18.3628453732612,19.5222741766924,2900665.38803187,0.0,1.0
2006-03-16,29.25,29.88,29.18,29.4,1180900,18.331509459655,18.7263419710937,18.2876391806062,18.4255172004737,1884259.72645736,0.0,1.0
2006-03-17,29.1,29.44,29.08,29.4,975300,18.2375017188362,18.4505859313587,18.2249673533937,18.4255172004737,1556201.6353746,0.0,1.0
2006-03-20,29.76,29.8,29.06,29.16,993800,18.6511357784387,18.6762045093237,18.2124329879512,18.2751048151637,1585720.48111891,0.0,1.0
2006-03-21,29.25,29.97,29.22,29.6,817000,18.331509459655,18.7827466155849,18.3127079114912,18.5508608548987,1303616.05260027,0.0,1.0
2006-03-22,29.12,29.7,29.1,29.4,959200,18.2500360842787,18.6135326821112,18.2375017188362,18.4255172004737,1530512.26151063,0.0,1.0
2006-03-23,28.8,29.1,28.65,29.04,2075700,18.0494862371987,18.2375017188362,17.95547849638,18.1998986225087,3312014.49251211,0.0,1.0
2006-03-24,29.5,29.68,28.75,28.75,1650600,18.4881890276862,18.6009983166687,18.0181503235925,18.0181503235925,2633719.28570626,0.0,1.0
2006-03-27,29.27,29.43,29.15,29.4,529400,18.3440438250975,18.4443187486375,18.2688376324425,18.4255172004737,844717.672272441,0.0,1.0
2006-03-28,28.58,29.16,28.54,29.0,782600,17.9116082173313,18.2751048151637,17.8865394864463,18.1748298916237,1248726.95564868,0.0,1.0
2006-03-29,28.42,28.55,28.09,28.5,2453900,17.8113332937913,17.8928066691675,17.60451626399,17.8614707555613,3915475.4363229,0.0,1.0
2006-03-30,27.98,28.79,27.83,28.03,1762600,17.5355772540563,18.0432190544775,17.4415695132375,17.5669131676625,2812427.97345562,0.0,1.0
2006-03-31,28.35,28.45,27.92,27.96,1494400,17.7674630147425,17.830134841955,17.4979741577288,17.5230428886138,2384484.49082723,0.0,1.0
2006-04-03,28.74,28.8,28.25,28.25,1371800,18.0118831408713,18.0494862371987,17.70479118753,17.70479118753,2188862.30227301,0.0,1.0
2006-04-04,28.32,28.91,28.0,28.74,908700,17.7486614665788,18.1184252471325,17.5481116194988,18.0118831408713,1449933.79069506,0.0,1.0
2006-04-05,28.53,28.56,27.45,28.29,2244800,17.880272303725,17.8990738518888,17.2034165698301,17.729859918415,3581832.69874798,0.0,1.0
2006-04-06,30.02,30.13,28.4,28.53,3842200,18.8140825291912,18.8830215391249,17.7987989283488,17.880272303725,6130665.35777328,0.0,1.0
2006-04-07,29.94,30.45,29.5,30.1,1202500,18.7639450674212,19.0835713862049,18.4881890276862,18.8642199909612,1918724.97338045,0.0,1.0
2006-04-10,30.47,30.51,29.67,29.8,1249200,19.0961057516474,19.1211744825324,18.5947311339475,18.6762045093237,1993240.11371881,0.0,1.0
2006-04-11,30.21,30.52,30.05,30.37,1172800,18.9331590008949,19.1274416652537,18.8328840773549,19.0334339244349,1871335.2588612,0.0,1.0
2006-04-12,30.25,30.43,29.95,30.21,1443700,18.9582277317799,19.0710370207624,18.7702122501424,18.9331590008949,2303586.89735498,0.0,1.0
2006-04-13,30.39,30.4,29.9,30.1,803000,19.0459682898774,19.0522354725987,18.7388763365362,18.8642199909612,1281277.46663161,0.0,1.0
2006-04-17,30.36,30.43,30.0,30.3,821100,19.0271667417137,19.0710370207624,18.8015481637487,18.9895636453862,1310158.06706253,0.0,1.0
2006-04-18,30.85,30.86,30.2,30.3,1108100,19.3342586950549,19.3405258777762,18.9268918181737,18.9895636453862,1768099.07942027,0.0,1.0
2006-04-19,31.14,31.18,30.55,30.8,662200,19.5160069939711,19.5410757248561,19.1462432134174,19.3029227814487,1056615.11631812,0.0,1.0
2006-04-20,31.05,31.17,30.81,31.14,563700,19.4596023494799,19.5348085421349,19.3091899641699,19.5160069939711,899447.207895685,0.0,1.0
2006-04-21,31.08,31.14,30.42,31.05,725300,19.4784038976436,19.5160069939711,19.0647698380412,19.4596023494799,1157298.31450548,0.0,1.0
2006-04-24,30.68,31.15,30.46,31.15,533900,19.2277165887937,19.5222741766924,19.0898385689262,19.5222741766924,851897.932048084,0.0,1.0
2006-04-25,32.0,32.6,31.3,31.35,2821000,20.0549847079986,20.4310156712736,19.6162819175111,19.6476178311174,4501225.07268712,0.0,1.0
2006-04-26,32.43,32.48,31.93,32.25,2070200,20.3244735650123,20.3558094786186,20.0111144289499,20.2116642760299,3303238.61945299,0.0,1.0
2006-04-27,32.36,32.75,31.74,32.75,1069500,20.2806032859636,20.5250234120923,19.8920379572461,20.5250234120923,1706508.40667808,0.0,1.0
2006-04-28,33.65,33.81,32.65,33.0,1625400,21.0890698570048,21.1893447805448,20.4623515848798,20.6817029801236,2593509.83096265,0.0,1.0
2006-05-01,34.21,34.57,33.43,33.65,1567300,21.4400320893948,21.6656506673597,20.9511918371373,21.0890698570048,2500804.69919266,0.0,1.0
2006-05-02,34.04,34.49,33.76,34.21,966200,21.3334899831335,21.6155132055898,21.1580088669385,21.4400320893948,1541681.55449496,0.0,1.0
2006-05-03,33.99,34.3,33.61,34.0,794800,21.3021540695273,21.496436733886,21.0640011261198,21.3084212522485,1268193.43770709,0.0,1.0
2006-05-04,34.4,34.49,34.0,34.0,1591300,21.5591085610985,21.6155132055898,21.3084212522485,21.3084212522485,2539099.4179961,0.0,1.0
2006-05-05,34.3,34.77,34.14,34.4,1140800,21.496436733886,21.7909943217847,21.396161810346,21.5591085610985,1820275.63378995,0.0,1.0
2006-05-08,34.6,34.74,34.11,34.11,1252300,21.6844522155235,21.772192773621,21.3773602621823,21.3773602621823,1998186.51489758,0.0,1.0
2006-05-09,34.57,34.93,34.41,34.65,681000,21.6656506673597,21.8912692453247,21.5653757438198,21.7157881291297,1086612.64604748,0.0,1.0
2006-05-10,34.55,34.86,34.39,34.51,698100,21.6531163019172,21.847398966276,21.5528413783773,21.6280475710323,1113897.63319492,0.0,1.0
2006-05-11,34.42,34.79,34.12,34.5,1108500,21.571642926541,21.8035286872272,21.3836274449035,21.621780388311,1768737.32473366,0.0,1.0
2006-05-12,33.43,34.05,33.2,33.8,2061200,20.9511918371373,21.3397571658548,20.8070466345486,21.1830775978235,3288878.09990169,0.0,1.0
2006-05-15,33.19,33.92,33.0,33.43,1073100,20.8007794518273,21.2582837904785,20.6817029801236,20.9511918371373,1712252.6144986,0.0,1.0
2006-05-16,33.82,33.9,32.95,33.17,1889300,21.195611963266,21.245749425036,20.6503670665173,20.7882450863848,3014592.17647209,0.0,1.0
2006-05-17,32.95,33.82,32.42,33.7099,2071700,20.6503670665173,21.195611963266,20.3182063822911,21.1266102815051,3305632.0393782,0.0,1.0
2006-05-18,32.67,33.25,32.58,32.96,1601400,20.4748859503223,20.8383825481548,20.4184813058311,20.6566342492386,2555215.11215922,0.0,1.0
2006-05-19,31.78,32.54,31.35,32.54,2692700,19.9171066881311,20.3934125749461,19.6476178311174,20.3934125749461,4296507.88841709,0.0,1.0
2006-05-22,31.78,31.91,31.2,31.9,2754000,19.9171066881311,19.9985800635074,19.5536100902986,19.9923128807861,4394318.9826942,0.0,1.0
2006-05-23,31.8,32.75,31.68,31.78,1968500,19.9296410535736,20.5250234120923,19.8544348609186,19.9171066881311,3140964.74852343,0.0,1.0
2006-05-24,31.56,31.8,31.06,31.65,1288700,19.7792286682636,19.9296410535736,19.4658695322012,19.8356333127549,2056266.83841613,0.0,1.0
2006-05-25,32.16,32.24,31.7,31.74,1239300,20.1552596315386,20.2053970933086,19.8669692263611,19.8920379572461,1977443.54221239,0.0,1.0
2006-05-26,32.31,32.67,31.99,32.3,826400,20.2492673723573,20.4748859503223,20.0487175252774,20.2430001896361,1318614.81746496,0.0,1.0
2006-05-30,31.81,32.57,31.56,32.2,1161600,19.9359082362949,20.4122141231098,19.7792286682636,20.1803283624236,1853464.39008626,0.0,1.0
2006-05-31,31.77,32.2,31.48,31.8,1218500,19.9108395054099,20.1803283624236,19.7290912064936,19.9296410535736,1944254.78591607,0.0,1.0
2006-06-01,32.97,33.05,31.53,31.56,1826300,20.6629014319598,20.7130388937298,19.7604271200999,19.7792286682636,2914068.53961307,0.0,1.0
2006-06-02,33.66,33.9,33.27,33.37,1605100,21.095337039726,21.245749425036,20.8509169135973,20.9135887408098,2561118.88130808,0.0,1.0
2006-06-05,32.99,33.8,32.96,33.59,1172300,20.6754357974023,21.1830775978235,20.6566342492386,21.0514667606773,1870537.45221946,0.0,1.0
2006-06-06,32.9,33.16,32.58,32.84,1493500,20.6190311529111,20.7819779036636,20.4184813058311,20.5814280565836,2383048.4388721,0.0,1.0
2006-06-07,32.99,33.44,32.5,32.66,1764100,20.6754357974023,20.9574590198585,20.3683438440611,20.4686187676011,2814821.39338084,0.0,1.0
2006-06-08,31.6,32.51,31.14,32.3,3583000,19.8042973991486,20.3746110267823,19.5160069939711,20.2430001896361,5717082.39469619,0.0,1.0
2006-06-09,31.94,32.23,31.61,31.61,1275200,20.0173816116711,20.1991299105873,19.8105645818699,19.8105645818699,2034726.05908919,0.0,1.0
2006-06-12,30.08,31.76,30.08,31.76,2336600,18.8516856255187,19.9045723226886,18.8516856255187,19.9045723226886,3728309.99817111,0.0,1.0
2006-06-13,29.49,30.31,29.29,30.03,2248400,18.481921844965,18.9958308281074,18.35657819054,18.8203497119124,3587576.90656848,0.0,1.0
2006-06-14,30.56,30.92,29.36,29.36,2033500,19.1525103961387,19.3781289741037,18.4004484695887,18.4004484695887,3244679.61194939,0.0,1.0
2006-06-15,32.41,32.6508,30.85,30.9,2153500,20.3119391995698,20.4628529594975,19.3342586950549,19.3655946086612,3436153.20596658,0.0,1.0
2006-06-16,32.44,32.74,31.95,32.31,1738100,20.3307407477336,20.5187562293711,20.0236487943924,20.2492673723573,2773335.44801045,0.0,1.0
2006-06-19,32.01,32.64,31.6,32.44,1574300,20.0612518907199,20.4560844021586,19.8042973991486,20.3307407477336,2511973.992177,0.0,1.0
2006-06-20,31.92,32.43,31.41,32.02,1353600,20.0048472462286,20.3244735650123,19.6852209274449,20.0675190734411,2159822.14051375,0.0,1.0
2006-06-21,33.12,33.46,31.73,31.89,1995700,20.7569091727786,20.969993385301,19.8857707745249,19.9860456980649,3184365.42983398,0.0,1.0
2006-06-22,33.13,33.46,32.91,33.19,1442900,20.7631763554998,20.969993385301,20.6252983356323,20.8007794518273,2302310.4067282,0.0,1.0
2006-06-23,33.47,33.63,33.13,33.13,1115300,20.9762605680223,21.0765354915623,20.7631763554998,20.7631763554998,1779587.4950613,0.0,1.0
2006-06-26,33.18,33.66,32.9,33.4,1207300,20.7945122691061,21.095337039726,20.6190311529111,20.9323902889735,1926383.91714114,0.0,1.0
2006-06-27,33.07,33.33,32.82,33.19,1211300,20.7255732591723,20.8885200099248,20.5688936911411,20.8007794518273,1932766.37027505,0.0,1.0
2006-06-28,33.3,33.44,32.9,33.15,1551300,20.8697184617611,20.9574590198585,20.6190311529111,20.7757107209423,2475274.88665704,0.0,1.0
2006-06-29,34.14,34.3,33.4,33.4,1725400,21.396161810346,21.496436733886,20.9323902889735,20.9323902889735,2753071.1593103,0.0,1.0
2006-06-30,34.54,34.61,33.54,34.14,2224600,21.646849119196,21.6907193982447,21.020130847071,21.396161810346,3549601.31042175,0.0,1.0
2006-07-03,35.03,35.29,34.79,34.79,1213600,21.9539410725372,22.1168878232897,21.8035286872272,21.8035286872272,1936436.28082704,0.0,1.0
2006-07-05,34.53,35.01,34.368,34.86,1762100,21.6405819364747,21.9414067070947,21.5390535763905,21.847398966276,2811630.16681389,0.0,1.0
2006-07-06,35.06,35.49,34.63,34.63,963100,21.972742620701,22.2422314777147,21.7032537636872,21.7032537636872,1536735.15331618,0.0,1.0
2006-07-07,34.86,35.11,34.64,35.06,999600,21.847398966276,22.0040785343072,21.7095209464085,21.972742620701,1594975.03816308,0.0,1.0
2006-07-10,34.75,35.15,34.64,34.86,1302100,21.7784599563422,22.0291472651922,21.7095209464085,21.847398966276,2077648.05641471,0.0,1.0
2006-07-11,34.3,34.65,33.82,34.65,2315300,21.496436733886,21.7157881291297,21.195611963266,21.7157881291297,3694323.43523307,0.0,1.0
2006-07-12,34.67,35.12,34.14,34.35,2619300,21.7283224945722,22.0103457170285,21.396161810346,21.5277726474923,4179389.87340992,0.0,1.0
2006-07-13,34.33,34.84,33.8,34.55,2768500,21.5152382820498,21.8348646008335,21.1830775978235,21.6531163019172,4417455.37530459,0.0,1.0
2006-07-14,33.49,34.15,32.67,34.0,3040100,20.9887949334648,21.4024289930673,20.4748859503223,21.3084212522485,4850823.94309681,0.0,1.0
2006-07-17,33.25,33.81,33.1,33.37,1266200,20.8383825481548,21.1893447805448,20.7443748073361,20.9135887408098,2020365.5395379,0.0,1.0
2006-07-18,33.25,33.77,32.52,33.4,2322300,20.8383825481548,21.1642760496598,20.3808782095036,20.9323902889735,3705492.7282174,0.0,1.0
2006-07-19,33.45,33.75,33.16,33.3,2021400,20.9637262025798,21.1517416842173,20.7819779036636,20.8697184617611,3225372.69121933,0.0,1.0
2006-07-20,33.26,34.0,33.05,34.0,881300,20.8446497308761,21.3084212522485,20.7130388937298,21.3084212522485,1406213.98672781,0.0,1.0
2006-07-21,33.25,33.37,32.69,33.32,991200,20.8383825481548,20.9135887408098,20.4874203157648,20.8822528272036,1581571.88658187,0.0,1.0
2006-07-24,33.79,33.8,33.26,33.26,839500,21.1768104151023,21.1830775978235,20.8446497308761,20.8446497308761,1339517.35147849,0.0,1.0
2006-07-25,33.25,33.74,32.97,33.21,1664400,20.8383825481548,21.145474501496,20.6629014319598,20.8133138172698,2655738.74901823,0.0,1.0
2006-07-26,33.53,33.84,32.79,33.17,1090000,21.0138636643498,21.2081463287085,20.5500921429773,20.7882450863848,1739218.47898935,0.0,1.0
2006-07-27,33.86,34.13,33.54,33.59,1172700,21.220680694151,21.3898946276248,21.020130847071,21.0514667606773,1871175.69753286,0.0,1.0
2006-07-28,34.58,34.8,33.45,33.92,966100,21.671917850081,21.8097958699485,20.9637262025798,21.2582837904785,1541521.99316661,0.0,1.0
2006-07-31,35.23,35.25,34.12,34.8,1150700,22.0792847269622,22.0918190924047,21.3836274449035,21.8097958699485,1836072.20529637,0.0,1.0
2006-08-01,35.26,35.42,34.55,35.23,1377300,22.098086275126,22.198361198666,21.6531163019172,22.0792847269622,2197638.17533214,0.0,1.0
2006-08-02,35.28,35.62,34.78,35.2,739700,22.1106206405685,22.323704853091,21.797261504506,22.0604831787985,1180275.14578754,0.0,1.0
2006-08-03,35.4,35.83,34.61,35.28,1277600,22.1858268332235,22.4553156902372,21.6907193982447,22.1106206405685,2038555.53096953,0.0,1.0
2006-08-04,34.03,35.41,33.48,34.99,2748200,21.3272228004123,22.1920940159447,20.9825277507435,21.9288723416522,4385064.42565002,0.0,1.0
2006-08-07,33.6,34.17,33.36,34.03,1477900,21.0577339433985,21.4149633585098,20.9073215580886,21.3272228004123,2358156.87164988,0.0,1.0
2006-08-08,34.15,34.23,33.31,33.6,1839900,21.4024289930673,21.4525664548373,20.8759856444823,21.0577339433985,2935768.88026835,0.0,1.0
2006-08-09,33.58,34.55,33.58,34.2,932000,21.045199577956,21.6531163019172,21.045199577956,21.4337649066735,1487111.58020007,0.0,1.0
2006-08-10,33.21,33.39,32.23,33.37,1885600,20.8133138172698,20.9261231062523,20.1991299105873,20.9135887408098,3008688.40732323,0.0,1.0
2006-08-11,33.0,33.24,32.5,33.21,749900,20.6817029801236,20.8321153654336,20.3683438440611,20.8133138172698,1196550.401279,0.0,1.0
2006-08-14,32.57,33.146,32.26,33.03,1060900,20.4122141231098,20.7732038478538,20.2179314587511,20.7005045282873,1692786.13244019,0.0,1.0
2006-08-15,33.65,33.76,32.75,32.77,1201100,21.0890698570048,21.1580088669385,20.5250234120923,20.5375577775348,1916491.11478358,0.0,1.0
2006-08-16,33.93,34.09,33.72,33.84,816200,21.2645509731998,21.3648258967398,21.1329401360535,21.2081463287085,1302339.56197349,0.0,1.0
2006-08-17,33.63,34.07,33.46,33.8,1128400,21.0765354915623,21.3522915312973,20.969993385301,21.1830775978235,1800490.02907484,0.0,1.0
2006-08-18,34.02,34.15,33.4,33.57,793300,21.320955617691,21.4024289930673,20.9323902889735,21.0389323952348,1265800.01778188,0.0,1.0
2006-08-21,33.5,33.92,33.34,33.92,350900,20.995062116186,21.2582837904785,20.8947871926461,21.2582837904785,559900.701171894,0.0,1.0
2006-08-22,33.61,33.8,33.2,33.34,516400,21.0640011261198,21.1830775978235,20.8070466345486,20.8947871926461,823974.699587247,0.0,1.0
2006-08-23,33.35,33.7,33.07,33.61,657000,20.9010543753673,21.120405770611,20.7255732591723,21.0640011261198,1048317.92724404,0.0,1.0
2006-08-24,33.31,33.63,32.74,33.39,593500,20.8759856444823,21.0765354915623,20.5187562293711,20.9261231062523,946996.483743284,0.0,1.0
2006-08-25,33.37,33.75,33.13,33.13,625600,20.9135887408098,21.1517416842173,20.7631763554998,20.7631763554998,998215.670142878,0.0,1.0
2006-08-28,33.9,33.92,33.37,33.37,495300,21.245749425036,21.2582837904785,20.9135887408098,20.9135887408098,790307.259305895,0.0,1.0
2006-08-29,34.0,34.0,33.38,33.96,431900,21.3084212522485,21.3084212522485,20.9198559235311,21.2833525213635,689145.377133487,0.0,1.0
2006-08-30,34.59,34.68,33.87,34.0,980700,21.6781850328023,21.7345896772935,21.2269478768723,21.3084212522485,1564817.94710537,0.0,1.0
2006-08-31,34.36,34.64,34.08,34.64,813800,21.5340398302135,21.7095209464085,21.3585587140185,21.7095209464085,1298510.09009315,0.0,1.0
2006-09-01,34.36,34.84,34.26,34.84,495800,21.5340398302135,21.8348646008335,21.471368003001,21.8348646008335,791105.065947633,0.0,1.0
2006-09-05,34.92,35.0,34.01,34.36,796400,21.8850020626035,21.9351395243735,21.3146884349698,21.5340398302135,1270746.41896066,0.0,1.0
2006-09-06,34.01,34.98,33.87,34.98,863900,21.3146884349698,21.922605158931,21.2269478768723,21.922605158931,1378450.31559532,0.0,1.0
2006-09-07,34.09,34.27,33.58,33.98,659700,21.3648258967398,21.4776351857223,21.045199577956,21.295886886806,1052626.08310942,0.0,1.0
2006-09-08,34.07,34.51,33.93,34.09,403000,21.3522915312973,21.6280475710323,21.2645509731998,21.3648258967398,643032.153241015,0.0,1.0
2006-09-11,34.6,34.79,33.8,34.02,606500,21.6844522155235,21.8035286872272,21.1830775978235,21.320955617691,967739.456428477,0.0,1.0
2006-09-12,35.22,35.25,34.71,34.71,801600,22.073017544241,22.0918190924047,21.7533912254572,21.7533912254572,1279043.60803473,0.0,1.0
2006-09-13,35.45,35.58,35.1,35.14,601000,22.2171627468297,22.298636122206,21.997811351586,22.022880082471,958963.583369357,0.0,1.0
2006-09-14,35.45,35.63,35.14,35.49,484400,22.2171627468297,22.3299720358122,22.022880082471,22.2422314777147,772915.074516001,0.0,1.0
2006-09-15,35.34,35.6,35.16,35.46,582000,22.148223736896,22.3111704876485,22.0354144479135,22.223429929551,928646.930983302,0.0,1.0
2006-09-18,35.25,35.5,34.88,35.47,421400,22.0918190924047,22.248498660436,21.8599333317185,22.2296971122722,672391.437656984,0.0,1.0
2006-09-19,34.72,35.39,34.32,35.35,943100,21.7596584081785,22.1795596505022,21.5089710993285,22.1544909196172,1504822.88764666,0.0,1.0
2006-09-20,34.71,35.27,34.64,34.64,727200,21.7533912254572,22.1043534578472,21.7095209464085,21.7095209464085,1160329.97974409,0.0,1.0
2006-09-21,34.64,35.13,34.28,34.72,1085300,21.7095209464085,22.0166128997497,21.4839023684435,21.7596584081785,1731719.09655701,0.0,1.0
2006-09-22,34.4,34.74,34.23,34.64,549100,21.5591085610985,21.772192773621,21.4525664548373,21.7095209464085,876151.253956928,0.0,1.0
2006-09-25,34.94,35.47,34.14,34.57,1181900,21.897536428046,22.2296971122722,21.396161810346,21.6656506673597,1885855.33974083,0.0,1.0
2006-09-26,35.1,35.16,34.46,35.0,1179700,21.997811351586,22.0354144479135,21.596711657426,21.9351395243735,1882344.99051719,0.0,1.0
2006-09-27,34.87,35.07,34.54,34.97,707300,21.8536661489972,21.9790098034222,21.646849119196,21.9163379762097,1128577.27540291,0.0,1.0
2006-09-28,35.01,35.09,34.5,34.79,687100,21.9414067070947,21.9915441688647,21.621780388311,21.8035286872272,1096345.88707668,0.0,1.0
2006-09-29,35.24,35.52,34.75,35.0,941300,22.0855519096835,22.2610330258785,21.7784599563422,21.9351395243735,1501950.7837364,0.0,1.0
2006-10-02,34.6,35.11,34.02,35.1,1443700,21.6844522155235,22.0040785343072,21.320955617691,21.997811351586,2303586.89735498,0.0,1.0
2006-10-03,34.6,34.86,34.46,34.61,865600,21.6844522155235,21.847398966276,21.596711657426,21.6907193982447,1381162.85817723,0.0,1.0
2006-10-04,34.78,34.97,34.45,34.61,658700,21.797261504506,21.9163379762097,21.5904444747048,21.6907193982447,1051030.46982595,0.0,1.0
2006-10-05,34.75,34.91,34.29,34.67,1116700,21.7784599563422,21.8787348798822,21.4901695511648,21.7283224945722,1781821.35365817,0.0,1.0
2006-10-06,33.1,34.45,32.85,34.03,4736900,20.7443748073361,21.5904444747048,20.5876952393048,21.3272228004123,7558260.56249966,0.0,1.0
2006-10-09,33.77,33.91,33.33,33.47,3037200,21.1642760496598,21.2520166077573,20.8885200099248,20.9762605680223,4846196.66457472,0.0,1.0
2006-10-10,33.63,33.85,33.18,33.76,2087100,21.0765354915623,21.2144135114298,20.7945122691061,21.1580088669385,3330204.48394373,0.0,1.0
2006-10-11,34.35,34.38,33.5,33.63,2603700,21.5277726474923,21.546574195656,20.995062116186,21.0765354915623,4154498.30618767,0.0,1.0
2006-10-12,34.52,34.88,34.46,34.53,2020000,21.6343147537535,21.8599333317185,21.596711657426,21.6405819364747,3223138.83262246,0.0,1.0
2006-10-13,34.34,34.69,34.31,34.53,806600,21.521505464771,21.7408568600147,21.5027039166073,21.6405819364747,1287021.67445212,0.0,1.0
2006-10-16,34.19,34.57,34.1,34.34,1098200,21.4274977239523,21.6656506673597,21.371093079461,21.521505464771,1752302.50791385,0.0,1.0
2006-10-17,33.83,34.19,33.64,34.19,1473900,21.2018791459873,21.4274977239523,21.0828026742835,21.4274977239523,2351774.41851596,0.0,1.0
2006-10-18,33.31,33.96,33.31,33.85,1066700,20.8759856444823,21.2833525213635,20.8759856444823,21.2144135114298,1702040.68948435,0.0,1.0
2006-10-19,33.35,33.59,33.25,33.26,1618400,20.9010543753673,21.0514667606773,20.8383825481548,20.8446497308761,2582340.53797831,0.0,1.0
2006-10-20,33.13,33.67,33.08,33.67,1704100,20.7631763554998,21.1016042224473,20.7318404418936,21.1016042224473,2719084.59637225,0.0,1.0
2006-10-23,33.2,33.42,33.12,33.14,1127500,20.8070466345486,20.944924654416,20.7569091727786,20.7694435382211,1799053.97711971,0.0,1.0
2006-10-24,32.92,33.19,32.681,33.15,865100,20.6315655183536,20.8007794518273,20.4817798513157,20.7757107209423,1380365.05153549,0.0,1.0
2006-10-25,33.02,33.14,32.79,32.8,1627100,20.6942373455661,20.7694435382211,20.5500921429773,20.5563593256986,2596222.37354456,0.0,1.0
2006-10-26,34.6,34.98,33.5,33.5,2792000,21.6844522155235,21.922605158931,20.995062116186,20.995062116186,4454952.2874663,0.0,1.0
2006-10-27,34.01,34.5285,34.01,34.45,893400,21.3146884349698,21.6396418590666,21.3146884349698,21.5904444747048,1425520.90745787,0.0,1.0
2006-10-30,33.78,34.31,33.53,34.31,1043100,21.170543232381,21.5027039166073,21.0138636643498,21.5027039166073,1664384.21599431,0.0,1.0
2006-10-31,33.65,33.82,33.35,33.8,955700,21.0890698570048,21.195611963266,20.9010543753673,21.1830775978235,1524927.61501846,0.0,1.0
2006-11-01,33.2,33.86,33.06,33.73,727100,20.8070466345486,21.220680694151,20.7193060764511,21.1392073187748,1160170.41841574,0.0,1.0
2006-11-02,33.53,33.56,33.02,33.21,904700,21.0138636643498,21.0326652125135,20.6942373455661,20.8133138172698,1443551.33756116,0.0,1.0
2006-11-03,33.45,33.79,33.21,33.79,629200,20.9637262025798,21.1768104151023,20.8133138172698,21.1768104151023,1003959.87796339,0.0,1.0
2006-11-06,33.62,33.95,33.3,33.55,847100,21.070268308841,21.2770853386423,20.8697184617611,21.0263980297923,1351644.01243292,0.0,1.0
2006-11-07,33.72,34.05,33.5,33.55,1131500,21.1329401360535,21.3397571658548,20.995062116186,21.0263980297923,1805436.43025363,0.0,1.0
2006-11-08,33.11,33.7,32.31,32.31,1567000,20.7506419900573,21.120405770611,20.2492673723573,20.2492673723573,2500326.01520763,0.0,1.0
2006-11-09,33.07,33.43,32.8,33.29,1075200,20.7255732591723,20.9511918371373,20.5563593256986,20.8634512790398,1715603.4023939,0.0,1.0
2006-11-10,32.78,32.92,32.41,32.88,842600,20.5438249602561,20.6315655183536,20.3119391995698,20.6064967874686,1344463.75265727,0.0,1.0
2006-11-13,32.77,32.95,32.67,32.7,1321900,20.5375577775348,20.6503670665173,20.4748859503223,20.4936874984861,2109241.19942755,0.0,1.0
2006-11-14,33.04,33.09,32.84,32.94,767700,20.7067717110086,20.7381076246148,20.5814280565836,20.6440998837961,1224952.31772488,0.0,1.0
2006-11-15,33.35,33.42,33.04,33.18,1111500,20.9010543753673,20.944924654416,20.7067717110086,20.7945122691061,1773524.16458409,0.0,1.0
2006-11-16,34.2,34.39,33.53,33.53,1544100,21.4337649066735,21.5528413783773,21.0138636643498,21.0138636643498,2463786.47101601,0.0,1.0
2006-11-17,34.55,34.88,34.33,34.75,1202500,21.6531163019172,21.8599333317185,21.5152382820498,21.7784599563422,1918724.97338046,0.0,1.0
2006-11-20,34.53,34.66,34.28,34.37,754100,21.6405819364747,21.722055311851,21.4839023684435,21.5403070129348,1203251.97706961,0.0,1.0
2006-11-21,34.83,34.83,34.46,34.46,1178300,21.8285974181122,21.8285974181122,21.596711657426,21.596711657426,1880111.13192032,0.0,1.0
2006-11-22,34.93,34.97,34.74,34.77,707700,21.8912692453247,21.9163379762097,21.772192773621,21.7909943217847,1129215.5207163,0.0,1.0
2006-11-24,34.93,35.0,34.58,34.65,195800,21.8912692453247,21.9351395243735,21.671917850081,21.7157881291297,312421.080904693,0.0,1.0
2006-11-27,34.8,35.0,34.7,35.0,1055800,21.8097958699485,21.9351395243735,21.747124042736,21.9351395243735,1684648.50469445,0.0,1.0
2006-11-28,34.4,34.8,34.26,34.8,1057100,21.5591085610985,21.8097958699485,21.471368003001,21.8097958699485,1686722.80196297,0.0,1.0
2006-11-29,34.8,35.08,34.4,34.46,1713700,21.8097958699485,21.9852769861435,21.5591085610985,21.596711657426,2734402.48389362,0.0,1.0
2006-11-30,34.46,35.29,34.46,34.94,1920200,21.596711657426,22.1168878232897,21.596711657426,21.897536428046,3063896.62693151,0.0,1.0
2006-12-01,34.19,34.85,34.09,34.55,728900,21.4274977239523,21.8411317835547,21.3648258967398,21.6531163019172,1163042.52232599,0.0,1.0
2006-12-04,34.08,34.26,33.95,34.05,1078500,21.3585587140185,21.471368003001,21.2770853386423,21.3397571658548,1720868.92622937,0.0,1.0
2006-12-05,33.8,34.298,33.67,34.16,1178200,21.1830775978235,21.4951832973418,21.1016042224473,21.4086961757885,1879951.57059198,0.0,1.0
2006-12-06,34.65,34.92,34.1,34.1,1525900,21.7157881291297,21.8850020626035,21.371093079461,21.371093079461,2434746.30925675,0.0,1.0
2006-12-07,34.43,34.89,34.3,34.62,981000,21.5779101092623,21.8662005144397,21.496436733886,21.696986580966,1565296.63109041,0.0,1.0
2006-12-08,34.26,34.6,34.03,34.52,577400,21.471368003001,21.6844522155235,21.3272228004123,21.6343147537535,921307.109879313,0.0,1.0
2006-12-11,34.28,34.61,34.02,34.03,763900,21.4839023684435,21.6907193982447,21.320955617691,21.3272228004123,1218888.98724767,0.0,1.0
2006-12-12,33.67,34.42,33.63,34.18,789200,21.1016042224473,21.571642926541,21.0765354915623,21.421230541231,1259258.00331963,0.0,1.0
2006-12-13,33.3,33.8,33.09,33.8,1153200,20.8697184617611,21.1830775978235,20.7381076246148,21.1830775978235,1840061.23850506,0.0,1.0
2006-12-14,33.58,33.67,33.23,33.23,886300,21.045199577956,21.1016042224473,20.8258481827123,20.8258481827123,1414192.0531452,0.0,1.0
2006-12-15,33.8,33.92,33.48,33.7,1233400,21.1830775978235,21.2582837904785,20.9825277507435,21.120405770611,1968029.42383988,0.0,1.0
2006-12-18,33.32,34.0,33.21,33.8,623500,20.8822528272036,21.3084212522485,20.8133138172698,21.1830775978235,994864.882247575,0.0,1.0
2006-12-19,33.18,33.43,32.84,33.3,803600,20.7945122691061,20.9511918371373,20.5814280565836,20.8697184617611,1282234.83460169,0.0,1.0
2006-12-20,33.14,33.66,33.07,33.32,710100,20.7694435382211,21.095337039726,20.7255732591723,20.8822528272036,1133044.99259664,0.0,1.0
2006-12-21,33.09,33.33,32.86,33.16,742300,20.7381076246148,20.8885200099248,20.5939624220261,20.7819779036636,1184423.74032458,0.0,1.0
2006-12-22,32.22,33.14,32.1,33.1,1616900,20.1928627278661,20.7694435382211,20.1176565352111,20.7443748073361,2579947.1180531,0.0,1.0
2006-12-26,31.93,32.27,31.9228,32.21,588000,20.0111144289499,20.2241986414724,20.0066020573906,20.1865955451449,938220.610684161,0.0,1.0
2006-12-27,32.21,32.26,31.84,31.92,703000,20.1865955451449,20.2179314587511,19.9547097844586,20.0048472462286,1121716.13828395,0.0,1.0
2006-12-28,32.25,32.5,32.15,32.21,715000,20.2116642760299,20.3683438440611,20.1489924488174,20.1865955451449,1140863.49768567,0.0,1.0
2006-12-29,32.3,32.54,32.09,32.26,580300,20.2430001896361,20.3934125749461,20.1113893524899,20.2179314587511,925934.388401394,0.0,1.0
2007-01-03,31.56,32.86,31.14,32.49,2342300,19.7792286682636,20.5939624220261,19.5160069939711,20.3620766613398,3737404.99388693,0.0,1.0
2007-01-04,32.05,32.28,31.7,31.7,3002700,20.0863206216049,20.2304658241936,19.8669692263611,19.8669692263611,4791148.00629478,0.0,1.0
2007-01-05,32.09,32.5,31.75,32.1,2028200,20.1113893524899,20.3683438440611,19.8983051399674,20.1176565352111,3236222.86154696,0.0,1.0
2007-01-08,32.41,32.63,31.87,31.94,1247100,20.3119391995698,20.4498172194373,19.9735113326224,20.0173816116711,1989889.32582351,0.0,1.0
2007-01-09,32.75,33.66,32.15,32.42,1881400,20.5250234120923,21.095337039726,20.1489924488174,20.3182063822911,3001986.83153263,0.0,1.0
2007-01-10,33.43,33.52,32.65,32.75,1807700,20.9511918371373,21.0075964816285,20.4623515848798,20.5250234120923,2884390.13254041,0.0,1.0
2007-01-11,33.9,34.07,33.41,33.51,1990800,21.245749425036,21.3522915312973,20.9386574716948,21.0013292989073,3176546.92474495,0.0,1.0
2007-01-12,34.38,34.44,33.51,33.52,2069000,21.546574195656,21.5841772919835,21.0013292989073,21.0075964816285,3301323.88351281,0.0,1.0
2007-01-16,34.17,34.65,33.96,34.45,1848600,21.4149633585098,21.7157881291297,21.2833525213635,21.5904444747048,2949650.71583459,0.0,1.0
2007-01-17,34.16,34.54,33.96,34.42,2422400,21.4086961757885,21.646849119196,21.2833525213635,21.571642926541,3865213.6178934,0.0,1.0
2007-01-18,34.46,34.73,34.16,34.16,2182000,21.596711657426,21.7659255908997,21.4086961757885,21.4086961757885,3481628.18454565,0.0,1.0
2007-01-19,36.21,37.32,34.6,34.6,5550400,22.6934686336447,23.3891259157034,21.6844522155235,21.6844522155235,8856291.96860777,0.0,1.0
2007-01-22,35.95,36.43,35.63,36.43,1905700,22.5305218828922,22.8313466535122,22.3299720358122,22.8313466535122,3040760.2343211,0.0,1.0
2007-01-23,35.22,35.95,35.18,35.95,2082900,22.073017544241,22.5305218828922,22.047948813356,22.5305218828922,3323502.90815313,0.0,1.0
2007-01-24,35.24,35.44,34.94,35.23,1749500,22.0855519096835,22.2108955641085,21.897536428046,22.0792847269622,2791525.43944208,0.0,1.0
2007-01-25,34.9,35.49,34.83,35.24,1121900,21.872467697161,22.2422314777147,21.8285974181122,22.0855519096835,1790118.54273225,0.0,1.0
2007-01-26,35.41,35.65,34.9,34.9,2557100,22.1920940159447,22.3425064012547,21.872467697161,21.872467697161,4080142.72717768,0.0,1.0
2007-01-29,34.89,35.87,34.8,35.3,1207900,21.8662005144397,22.4803844211222,21.8097958699485,22.123155006011,1927341.28511123,0.0,1.0
2007-01-30,35.11,35.25,34.93,35.0,940100,22.0040785343072,22.0918190924047,21.8912692453247,21.9351395243735,1500036.04779623,0.0,1.0
2007-01-31,35.16,35.16,34.52,34.93,754000,22.0354144479135,22.0354144479135,21.6343147537535,21.8912692453247,1203092.41574125,0.0,1.0
2007-02-01,34.84,35.19,34.48,35.19,1176300,21.8348646008335,22.0542159960772,21.6092460228685,22.0542159960772,1876919.90535337,0.0,1.0
2007-02-02,35.14,35.17,34.81,34.9,1193400,22.022880082471,22.0416816306347,21.8160630526697,21.872467697161,1904204.89250081,0.0,1.0
2007-02-05,34.73,35.0,34.49,34.87,1320000,21.7659255908997,21.9351395243735,21.6155132055898,21.8536661489972,2106209.53418894,0.0,1.0
2007-02-06,34.5,34.65,34.29,34.57,1744000,21.621780388311,21.7157881291297,21.4901695511648,21.6656506673597,2782749.56638296,0.0,1.0
2007-02-07,35.02,35.37,34.46,34.51,1967300,21.947673889816,22.1670252850597,21.596711657426,21.6280475710323,3139050.01258325,0.0,1.0
2007-02-08,35.15,35.21,34.71,34.71,1690100,22.0291472651922,22.0667503615197,21.7533912254572,21.7533912254572,2696746.01040358,0.0,1.0
2007-02-09,34.85,35.8,34.47,35.15,1841800,21.8411317835547,22.4365141420734,21.6029788401473,22.0291472651922,2938800.54550696,0.0,1.0
2007-02-12,34.12,34.75,33.96,34.75,1324800,21.3836274449035,21.7784599563422,21.2833525213635,21.7784599563422,2113868.47794963,0.0,1.0
2007-02-13,34.22,34.67,34.1,34.4,1625800,21.446299272116,21.7283224945722,21.371093079461,21.5591085610985,2594148.07627604,0.0,1.0
2007-02-14,35.27,35.44,34.7,34.75,1547600,22.1043534578472,22.2108955641085,21.747124042736,21.7784599563422,2469371.11750818,0.0,1.0
2007-02-15,35.39,35.55,35.15,35.33,1047900,22.1795596505022,22.2798345740422,22.0291472651922,22.1419565541747,1672043.15975499,0.0,1.0
2007-02-16,34.88,35.45,34.77,35.2,1016000,21.8599333317185,22.2171627468297,21.7909943217847,22.0604831787985,1621143.09601209,0.0,1.0
2007-02-20,34.84,35.13,34.64,34.88,1814400,21.8348646008335,22.0166128997497,21.7095209464085,21.8599333317185,2895080.7415397,0.0,1.0
2007-02-21,34.55,34.9,34.38,34.86,1156600,21.6531163019172,21.872467697161,21.546574195656,21.847398966276,1845486.32366889,0.0,1.0
2007-02-22,34.5,35.0,34.41,34.65,1044000,21.621780388311,21.9351395243735,21.5653757438198,21.7157881291297,1665820.26794943,0.0,1.0
2007-02-23,34.45,34.76,34.04,34.36,1227100,21.5904444747048,21.7847271390635,21.3334899831335,21.5340398302135,1957977.06015397,0.0,1.0
2007-02-26,34.9,35.01,34.31,34.67,1623000,21.872467697161,21.9414067070947,21.5027039166073,21.7283224945722,2589680.3590823,0.0,1.0
2007-02-27,33.28,34.76,33.15,34.4,1308900,20.8571840963186,21.7847271390635,20.7757107209423,21.5591085610985,2088498.22674234,0.0,1.0
2007-02-28,32.71,33.4,32.29,33.14,3578800,20.4999546812073,20.9323902889735,20.2367330069148,20.7694435382211,5710380.81890559,0.0,1.0
2007-03-01,32.08,32.58,31.71,32.2,2495500,20.1051221697686,20.4184813058311,19.8732364090824,20.1803283624236,3981852.94891552,0.0,1.0
2007-03-02,31.48,32.25,31.11,32.09,2821800,19.7290912064936,20.2116642760299,19.4972054458074,20.1113893524899,4502501.5633139,0.0,1.0
2007-03-05,30.66,31.38,30.42,31.1,2354400,19.2151822233512,19.6664193792811,19.0647698380412,19.4909382630862,3756711.91461699,0.0,1.0
2007-03-06,31.38,31.55,30.71,30.91,2844700,19.6664193792811,19.7729614855424,19.2465181369574,19.3718617913824,4539041.10750552,0.0,1.0
2007-03-07,31.59,31.68,31.11,31.21,1556900,19.7980302164274,19.8544348609186,19.4972054458074,19.5598772730199,2484210.32104451,0.0,1.0
2007-03-08,32.2,32.3,31.59,31.69,2921700,20.1803283624236,20.2430001896361,19.7980302164274,19.8607020436399,4661903.33033319,0.0,1.0
2007-03-09,32.47,32.6,32.3,32.55,1556700,20.3495422958973,20.4310156712736,20.2430001896361,20.3996797576673,2483891.19838782,0.0,1.0
2007-03-12,33.36,33.44,32.2,32.27,2408100,20.9073215580886,20.9574590198585,20.1803283624236,20.2241986414724,3842396.34793967,0.0,1.0
2007-03-13,32.56,33.35,32.39,33.11,2391600,20.4059469403886,20.9010543753673,20.2994048341273,20.7506419900573,3816068.72876232,0.0,1.0
2007-03-14,32.41,32.53,31.72,32.42,3150100,20.3119391995698,20.3871453922248,19.8795035918036,20.3182063822911,5026341.40427923,0.0,1.0
2007-03-15,32.74,32.76,32.23,32.41,1262600,20.5187562293711,20.5312905948136,20.1991299105873,20.3119391995698,2014621.33171739,0.0,1.0
2007-03-16,33.02,33.21,32.56,32.7,1244300,20.6942373455661,20.8133138172698,20.4059469403886,20.4936874984861,1985421.60862976,0.0,1.0
2007-03-19,33.28,33.37,33.05,33.15,1120600,20.8571840963186,20.9135887408098,20.7130388937298,20.7757107209423,1788044.24546373,0.0,1.0
2007-03-20,33.1,33.3,32.81,33.0166,1518000,20.7443748073361,20.8697184617611,20.5626265084198,20.6921065034408,2422140.96431727,0.0,1.0
2007-03-21,33.69,33.87,32.98,33.23,1420400,21.1141385878898,21.2269478768723,20.6691686146811,20.8258481827123,2266409.10784997,0.0,1.0
2007-03-22,33.46,34.58,33.33,34.58,1194300,20.969993385301,21.671917850081,20.8885200099248,21.671917850081,1905640.94445595,0.0,1.0
2007-03-23,33.47,33.74,33.39,33.53,545600,20.9762605680223,21.145474501496,20.9261231062523,21.0138636643498,870566.60746476,0.0,1.0
2007-03-26,33.16,33.35,32.86,33.27,945200,20.7819779036636,20.9010543753673,20.5939624220261,20.8509169135973,1508173.67554195,0.0,1.0
2007-03-27,32.79,33.1,32.6,33.1,1482600,20.5500921429773,20.7443748073361,20.4310156712736,20.7443748073361,2365656.25408221,0.0,1.0
2007-03-28,32.46,32.66,32.37,32.57,1089200,20.3432751131761,20.4686187676011,20.2868704686848,20.4122141231098,1737941.98836257,0.0,1.0
2007-03-29,32.23,32.67,32.0,32.5,1207200,20.1991299105873,20.4748859503223,20.0549847079986,20.3683438440611,1926224.3558128,0.0,1.0
2007-03-30,32.13,32.47,31.85,32.14,1011900,20.1364580833749,20.3495422958973,19.9609769671799,20.1427252660961,1614601.08154983,0.0,1.0
2007-04-02,32.3,32.44,32.03,32.11,1034500,20.2430001896361,20.3307407477336,20.0737862561624,20.1239237179324,1650661.9417564,0.0,1.0
2007-04-03,32.49,32.71,32.29,32.39,1081700,20.3620766613398,20.4999546812073,20.2367330069148,20.2994048341273,1725974.8887365,0.0,1.0
2007-04-04,32.3,32.63,32.0,32.56,1036000,20.2430001896361,20.4498172194373,20.0549847079986,20.4059469403886,1653055.36168162,0.0,1.0
2007-04-05,32.26,32.38,32.01,32.3,1113000,20.2179314587511,20.2931376514061,20.0612518907199,20.2430001896361,1775917.58450931,0.0,1.0
2007-04-09,32.82,32.86,32.16,32.28,1783200,20.5688936911411,20.5939624220261,20.1552596315386,20.2304658241936,2845297.60709523,0.0,1.0
2007-04-10,33.06,33.32,32.79,32.87,1042700,20.7193060764511,20.8822528272036,20.5500921429773,20.6002296047473,1663745.97068091,0.0,1.0
2007-04-11,32.98,33.06,32.52,33.06,1612100,20.6691686146811,20.7193060764511,20.3808782095036,20.7193060764511,2572288.17429241,0.0,1.0
2007-04-12,33.72,33.78,32.85,33.0,2107300,21.1329401360535,21.170543232381,20.5876952393048,20.6817029801236,3362435.87226996,0.0,1.0
2007-04-13,34.15,34.47,33.48,33.72,1254200,21.4024289930673,21.6029788401473,20.9825277507435,21.1329401360535,2001218.18013618,0.0,1.0
2007-04-16,34.51,34.91,34.2,34.35,2323100,21.6280475710323,21.8787348798822,21.4337649066735,21.5277726474923,3706769.21884417,0.0,1.0
2007-04-17,34.65,35.02,34.01,35.02,2903100,21.7157881291297,21.947673889816,21.3146884349698,21.947673889816,4632224.92326054,0.0,1.0
2007-04-18,34.8,34.92,34.42,34.65,908700,21.8097958699485,21.8850020626035,21.571642926541,21.7157881291297,1449933.79069506,0.0,1.0
2007-04-19,34.78,35.0,34.39,35.0,1163600,21.797261504506,21.9351395243735,21.5528413783773,21.9351395243735,1856655.61665322,0.0,1.0
2007-04-20,34.93,35.09,33.97,34.86,1601100,21.8912692453247,21.9915441688647,21.2896197040848,21.847398966276,2554736.42817418,0.0,1.0
2007-04-23,34.81,34.99,34.6401,34.99,1239900,21.8160630526697,21.9288723416522,21.7095836182357,21.9288723416522,1978400.91018248,0.0,1.0
2007-04-24,34.69,34.99,34.6,34.99,694200,21.7408568600147,21.9288723416522,21.6844522155235,21.9288723416522,1107674.74138937,0.0,1.0
2007-04-25,35.16,35.35,34.74,34.76,1806700,22.0354144479135,22.1544909196172,21.772192773621,21.7847271390635,2882794.51925693,0.0,1.0
2007-04-26,35.11,35.32,34.76,35.2348,904500,22.0040785343072,22.1356893714535,21.7847271390635,22.0822929746684,1443232.21490447,0.0,1.0
2007-04-27,35.0,35.04,34.49,34.89,1302100,21.9351395243735,21.9602082552585,21.6155132055898,21.8662005144397,2077648.05641471,0.0,1.0
2007-04-30,34.34,34.96,34.2,34.92,1892900,21.521505464771,21.9100707934885,21.4337649066735,21.8850020626035,3020336.38429261,0.0,1.0
2007-05-01,34.67,34.67,34.15,34.38,1149900,21.7283224945722,21.7283224945722,21.4024289930673,21.546574195656,1834795.71466959,0.0,1.0
2007-05-02,35.19,35.69,34.47,34.5,1632600,22.0542159960772,22.3675751321397,21.6029788401473,21.621780388311,2604998.24660368,0.0,1.0
2007-05-03,34.17,35.24,33.68,35.07,2575800,21.4149633585098,22.0855519096835,21.1078714051685,21.9790098034222,4109980.69557868,0.0,1.0
2007-05-04,34.3,34.47,33.66,34.17,1850200,21.496436733886,21.6029788401473,21.095337039726,21.4149633585098,2952203.69708816,0.0,1.0
2007-05-07,34.03,34.41,34.0,34.24,2230300,21.3272228004123,21.5653757438198,21.3084212522485,21.4588336375585,3558696.30613756,0.0,1.0
2007-05-08,34.17,34.25,33.52,34.24,1761700,21.4149633585098,21.4651008202798,21.0075964816285,21.4588336375585,2810991.92150049,0.0,1.0
2007-05-09,35.02,35.12,33.91,33.94,2700300,21.947673889816,22.0103457170285,21.2520166077573,21.270818155921,4308634.5493715,0.0,1.0
2007-05-10,34.5,34.9,34.27,34.67,2337900,21.621780388311,21.872467697161,21.4776351857223,21.7283224945722,3730384.29543963,0.0,1.0
2007-05-11,34.95,35.05,34.3,34.44,1319300,21.9038036107672,21.9664754379797,21.496436733886,21.5841772919835,2105092.60489051,0.0,1.0
2007-05-14,35.56,35.8,34.85,34.93,2335700,22.2861017567635,22.4365141420734,21.8411317835547,21.8912692453247,3726873.94621598,0.0,1.0
2007-05-15,35.52,36.0,35.31,35.51,1812500,22.2610330258785,22.5618577964984,22.1294221887322,22.2547658431572,2892049.07630109,0.0,1.0
2007-05-16,35.96,36.0,35.45,35.75,1249600,22.5367890656134,22.5618577964984,22.2171627468297,22.4051782284672,1993878.3590322,0.0,1.0
2007-05-17,35.59,35.92,35.59,35.86,1228600,22.3049033049272,22.5117203347284,22.3049033049272,22.4741172384009,1960370.48007919,0.0,1.0
2007-05-18,35.63,35.91,35.46,35.64,1175700,22.3299720358122,22.5054531520072,22.223429929551,22.3362392185335,1875962.53738328,0.0,1.0
2007-05-21,36.31,36.33,35.77,35.82,1051200,22.7561404608572,22.7686748262997,22.4177125939097,22.4490485075159,1677308.68359046,0.0,1.0
2007-05-22,35.87,36.23,35.75,36.14,700900,22.4803844211222,22.7060029990872,22.4051782284672,22.6495983545959,1118365.35038866,0.0,1.0
2007-05-23,36.08,36.25,35.95,35.99,585800,22.6119952582684,22.7185373645297,22.5305218828922,22.5555906137772,934710.261460516,0.0,1.0
2007-05-24,35.29,36.09,35.03,35.87,1296800,22.1168878232897,22.6182624409897,21.9539410725372,22.4803844211222,2069191.30601228,0.0,1.0
2007-05-25,35.44,35.7,35.32,35.5,556100,22.2108955641085,22.373842314861,22.1356893714535,22.248498660436,887320.546941262,0.0,1.0
2007-05-29,35.78,35.86,35.29,35.39,803400,22.4239797766309,22.4741172384009,22.1168878232897,22.1795596505022,1281915.711945,0.0,1.0
2007-05-30,36.41,36.44,35.44,35.51,1534300,22.8188122880697,22.8376138362334,22.2108955641085,22.2547658431572,2448149.46083794,0.0,1.0
2007-05-31,36.82,37.0,36.36,36.46,1258200,23.0757667796409,23.1885760686234,22.7874763744634,22.8501482016759,2007600.63327009,0.0,1.0
2007-06-01,37.32,37.32,36.86,36.99,984400,23.3891259157034,23.3891259157034,23.1008355105259,23.1823088859021,1570721.71625423,0.0,1.0
2007-06-04,37.35,37.46,37.24,37.3,1516400,23.4079274638671,23.4768664738009,23.3389884539334,23.3765915502609,2419587.98306372,0.0,1.0
2007-06-05,37.47,37.69,37.12,37.12,2397200,23.4831336565221,23.6210116763896,23.2637822612784,23.2637822612784,3825004.16314979,0.0,1.0
2007-06-06,36.73,37.27,36.61,37.26,912700,23.0193621351497,23.3577900020971,22.9441559424947,23.3515228193759,1456316.24382897,0.0,1.0
2007-06-07,35.84,36.7,35.68,36.59,1264200,22.4615828729584,23.0005605869859,22.3613079494184,22.9316215770522,2017174.31297095,0.0,1.0
2007-06-08,35.63,35.78,35.2,35.48,1135000,22.3299720358122,22.4239797766309,22.0604831787985,22.2359642949935,1811021.07674579,0.0,1.0
2007-06-11,35.5,35.81,35.33,35.63,4993300,22.248498660436,22.4427813247947,22.1419565541747,22.3299720358122,7967375.80838303,0.0,1.0
2007-06-12,35.24,35.5,35.19,35.46,1656900,22.0855519096835,22.248498660436,22.0542159960772,22.223429929551,2643771.64939215,0.0,1.0
2007-06-13,35.1,35.45,35.0,35.27,1320100,21.997811351586,22.2171627468297,21.9351395243735,22.1043534578472,2106369.09551728,0.0,1.0
2007-06-14,35.16,35.48,34.91,35.0,1146600,22.0354144479135,22.2359642949935,21.8787348798822,21.9351395243735,1829530.19083412,0.0,1.0
2007-06-15,35.35,35.61,35.1,35.19,1405300,22.1544909196172,22.3174376703697,21.997811351586,22.0542159960772,2242315.34726948,0.0,1.0
2007-06-18,36.37,36.78,35.99,36.0,2241200,22.7937435571847,23.0506980487559,22.5555906137772,22.5618577964984,3576088.49092745,0.0,1.0
2007-06-19,35.96,36.37,35.81,36.19,1324600,22.5367890656134,22.7937435571847,22.4427813247947,22.6809342682022,2113549.35529293,0.0,1.0
2007-06-20,35.32,36.19,35.32,35.82,1485000,22.1356893714535,22.6809342682022,22.1356893714535,22.4490485075159,2369485.72596255,0.0,1.0
2007-06-21,34.95,35.13,34.82,35.125,1725800,21.9038036107672,22.0166128997497,21.822330235391,22.0134793083891,2753709.40462369,0.0,1.0
2007-06-22,34.93,35.14,34.56,34.86,7486400,21.8912692453247,22.022880082471,21.6593834846385,21.847398966276,11945399.2854182,0.0,1.0
2007-06-25,34.43,34.87,34.34,34.82,1333100,21.5779101092623,21.8536661489972,21.521505464771,21.822330235391,2127112.06820247,0.0,1.0
2007-06-26,34.08,34.44,33.95,34.43,1053600,21.3585587140185,21.5841772919835,21.2770853386423,21.5779101092623,1681138.15547081,0.0,1.0
2007-06-27,35.0,35.0,33.74,33.96,3476200,21.9351395243735,21.9351395243735,21.145474501496,21.2833525213635,5546670.89602089,0.0,1.0
2007-06-28,35.83,36.13,34.75,34.85,7543100,22.4553156902372,22.6433311718747,21.7784599563422,21.8411317835547,12035870.5585913,0.0,1.0
2007-06-29,36.27,36.5,35.6,36.15,6817100,22.7310717299722,22.8752169325609,22.3111704876485,22.6558655373172,10877455.3147874,0.0,1.0
2007-07-02,36.9,37.0,36.29,36.3,3530600,23.1259042414109,23.1885760686234,22.7436060954147,22.7498732781359,5633472.25864201,0.0,1.0
2007-07-03,36.99,37.33,36.83,37.0,1711000,23.1823088859021,23.3953930984246,23.0820339623621,23.1885760686234,2730094.32802824,0.0,1.0
2007-07-05,36.87,37.05,36.72,36.9,1902900,23.1071026932471,23.2199119822296,23.0130949524284,23.1259042414109,3036292.51712738,0.0,1.0
2007-07-06,37.35,37.44,36.66,36.66,1797600,23.4079274638671,23.4643321083584,22.9754918561009,22.9754918561009,2868274.4383773,0.0,1.0
2007-07-09,37.2,37.48,36.96,37.27,1750300,23.3139197230484,23.4894008392434,23.1635073377384,23.3577900020971,2792801.93006886,0.0,1.0
2007-07-10,36.87,37.19,36.79,36.84,2203000,23.1071026932471,23.3076525403271,23.0569652314772,23.0883011450834,3515136.06349866,0.0,1.0
2007-07-11,37.4,37.48,36.69,36.87,4317800,23.4392633774734,23.4894008392434,22.9942934042647,23.1071026932471,6889539.03539468,0.0,1.0
2007-07-12,38.05,38.08,37.45,37.72,2069900,23.8466302543546,23.8654318025183,23.4705992910796,23.6398132245534,3302759.93546794,0.0,1.0
2007-07-13,37.99,38.22,37.82,38.22,1485800,23.8090271580271,23.9531723606158,23.7024850517659,23.9531723606158,2370762.21658934,0.0,1.0
2007-07-16,38.04,38.37,37.64,37.98,857600,23.8403630716333,24.0471801014346,23.5896757627834,23.8027599753059,1368397.95190942,0.0,1.0
2007-07-17,38.27,38.62,38.0,38.19,1527000,23.9845082742221,24.2038596694658,23.8152943407483,23.9343708124521,2436501.48386856,0.0,1.0
2007-07-18,38.1,38.13,37.65,38.0,1265100,23.8779661679608,23.8967677161246,23.5959429455046,23.8152943407483,2018610.36492608,0.0,1.0
2007-07-19,38.57,38.7,38.09,38.19,1521500,24.1725237558596,24.2539971312358,23.8716989852396,23.9343708124521,2427725.61080944,0.0,1.0
2007-07-20,38.18,38.81,37.99,38.42,1279200,23.9281036297308,24.3229361411696,23.8090271580271,24.0785160150408,2041108.5122231,0.0,1.0
2007-07-23,37.95,38.5,37.72,38.4,1908400,23.7839584271421,24.1286534768108,23.6398132245534,24.0659816495983,3045068.39018649,0.0,1.0
2007-07-24,37.87,38.47,37.51,37.8,1742200,23.7338209653721,24.1098519286471,23.5082023874071,23.6899506863234,2779877.4624727,0.0,1.0
2007-07-25,37.07,38.41,37.0,38.1,2280400,23.2324463476721,24.0722488323196,23.1885760686234,23.8779661679608,3638636.53163974,0.0,1.0
2007-07-26,36.05,36.83,35.39,36.01,2383800,22.5931937101047,23.0820339623621,22.1795596505022,22.5681249792197,3803622.9451512,0.0,1.0
2007-07-27,35.51,36.59,35.5,36.0,1905100,22.2547658431572,22.9316215770522,22.248498660436,22.5618577964984,3039802.86635102,0.0,1.0
2007-07-30,36.63,36.67,35.54,36.19,1665700,22.9566903079372,22.9817590388222,22.273567391321,22.6809342682022,2657813.04628675,0.0,1.0
2007-07-31,36.25,37.4,35.91,36.99,2609900,22.7185373645297,23.4392633774734,22.5054531520072,23.1823088859021,4164391.10854523,0.0,1.0
2007-08-01,35.71,36.2,34.4,36.15,3002200,22.3801094975822,22.6872014509234,21.5591085610985,22.6558655373172,4790350.19965305,0.0,1.0
2007-08-02,37.54,37.8,35.88,35.98,3172600,23.5270039355709,23.6899506863234,22.4866516038434,22.5493234310559,5062242.70315743,0.0,1.0
2007-08-03,36.75,38.5,36.66,37.34,3023600,23.0318965005922,24.1286534768108,22.9754918561009,23.4016602811459,4824496.32391944,0.0,1.0
2007-08-06,36.89,37.16,35.68,37.16,3134900,23.1196370586896,23.2888509921634,22.3613079494184,23.2888509921634,5002088.08237039,0.0,1.0
2007-08-07,37.44,37.71,36.46,36.9,2772600,23.4643321083584,23.6335460418321,22.8501482016759,23.1259042414109,4423997.38976685,0.0,1.0
2007-08-08,39.3,40.63,36.55,38.33,5296500,24.6300280945108,25.463563396437,22.9065528461672,24.0221113705496,8451165.75593311,0.0,1.0
2007-08-09,38.99,39.65,38.2,38.95,5690400,24.4357454301521,24.8493794897545,23.9406379951733,24.4106766992671,9079677.82829447,0.0,1.0
2007-08-10,37.99,39.24,37.09,37.09,3362200,23.8090271580271,24.5924249981833,23.2449807131146,23.2449807131146,5364770.98170458,0.0,1.0
2007-08-13,38.1,39.51,37.1,37.1,1867900,23.8779661679608,24.761638931657,23.2512478958359,23.2512478958359,2980446.0522057,0.0,1.0
2007-08-14,36.81,38.33,36.73,38.16,1186800,23.0694995969197,24.0221113705496,23.0193621351497,23.9155692642883,1893673.84482987,0.0,1.0
2007-08-15,35.54,36.97,35.35,36.7,1373400,22.273567391321,23.1697745204596,22.1544909196172,23.0005605869859,2191415.28352658,0.0,1.0
2007-08-16,35.08,35.59,33.4,35.01,3414600,21.9852769861435,22.3049033049272,20.9323902889735,21.9414067070947,5448381.11775874,0.0,1.0
2007-08-17,36.43,36.59,35.52,36.0,2349300,22.8313466535122,22.9316215770522,22.2610330258785,22.5618577964984,3748574.28687126,0.0,1.0
2007-08-20,36.34,36.61,35.86,36.44,655900,22.7749420090209,22.9441559424947,22.4741172384009,22.8376138362334,1046562.75263222,0.0,1.0
2007-08-21,36.11,36.26,35.75,36.06,962900,22.6307968064322,22.7248045472509,22.4051782284672,22.5994608928259,1536416.03065949,0.0,1.0
2007-08-22,37.22,37.36,36.09,36.25,1183700,23.3264540884909,23.4141946465884,22.6182624409897,22.7185373645297,1888727.44365109,0.0,1.0
2007-08-23,36.52,37.62,36.38,37.23,1204200,22.8877512980034,23.5771413973409,22.8000107399059,23.3327212712121,1921437.51596236,0.0,1.0
2007-08-24,37.21,37.34,36.65,36.76,906600,23.3201869057696,23.4016602811459,22.9692246733797,23.0381636833134,1446583.00279977,0.0,1.0
2007-08-27,37.03,37.25,36.77,37.01,865900,23.2073776167871,23.3452556366546,23.0444308660347,23.1948432513446,1381641.54216228,0.0,1.0
2007-08-28,35.89,36.92,35.88,36.91,1397900,22.4929187865647,23.1384386068534,22.4866516038434,23.1321714241321,2230507.80897175,0.0,1.0
2007-08-29,36.54,36.73,35.81,36.09,1804600,22.9002856634459,23.0193621351497,22.4427813247947,22.6182624409897,2879443.73136163,0.0,1.0
2007-08-30,36.03,36.83,35.97,36.4,1214900,22.5806593446622,23.0820339623621,22.5430562483347,22.8125451053484,1938510.57809556,0.0,1.0
2007-08-31,36.76,37.04,36.19,36.63,1451300,23.0381636833134,23.2136447995084,22.6809342682022,22.9566903079372,2315713.5583094,0.0,1.0
2007-09-04,36.83,37.09,36.33,36.97,1512100,23.0820339623621,23.2449807131146,22.7686748262997,23.1697745204596,2412726.84594477,0.0,1.0
2007-09-05,36.25,36.59,36.01,36.59,1138800,22.7185373645297,22.9316215770522,22.5681249792197,22.9316215770522,1817084.407223,0.0,1.0
2007-09-06,36.31,36.75,36.16,36.21,957100,22.7561404608572,23.0318965005922,22.6621327200384,22.6934686336447,1527161.47361533,0.0,1.0
2007-09-07,35.76,36.13,35.16,36.03,1224700,22.4114454111884,22.6433311718747,22.0354144479135,22.5806593446622,1954147.58827363,0.0,1.0
2007-09-10,35.59,35.93,35.05,35.72,717100,22.3049033049272,22.5179875174497,21.9664754379797,22.3863766803034,1144214.28558098,0.0,1.0
2007-09-11,36.99,37.09,35.55,35.67,1032400,23.1823088859021,23.2449807131146,22.2798345740422,22.3550407666972,1647311.15386111,0.0,1.0
2007-09-12,36.84,37.25,36.82,36.94,791300,23.0883011450834,23.3452556366546,23.0757667796409,23.1509729722959,1262608.79121493,0.0,1.0
2007-09-13,37.49,37.57,37.0,37.15,593600,23.4956680219646,23.5458054837346,23.1885760686234,23.2825838094421,947156.045071632,0.0,1.0
2007-09-14,37.86,37.86,37.12,37.29,865400,23.7275537826509,23.7275537826509,23.2637822612784,23.3703243675396,1380843.73552053,0.0,1.0
2007-09-17,37.76,38.43,37.53,37.68,1191600,23.6648819554384,24.0847831977621,23.5207367528496,23.6147444936684,1901332.78859056,0.0,1.0
2007-09-18,39.14,39.14,37.82,37.96,1702700,24.5297531709708,24.5297531709708,23.7024850517659,23.7902256098634,2716850.73777538,0.0,1.0
2007-09-19,38.57,39.51,38.42,39.11,1367000,24.1725237558596,24.761638931657,24.0785160150408,24.5109516228071,2181203.35851233,0.0,1.0
2007-09-20,38.57,38.93,38.27,38.56,844300,24.1725237558596,24.3981423338246,23.9845082742221,24.1662565731383,1347176.29523918,0.0,1.0
2007-09-21,38.99,39.23,38.6,38.63,3656700,24.4357454301521,24.586157815462,24.1913253040233,24.2101268521871,5834679.09368839,0.0,1.0
2007-09-24,39.15,39.88,38.91,38.91,1040600,24.536020353692,24.9935246923433,24.3856079683821,24.3856079683821,1660395.18278562,0.0,1.0
2007-09-25,38.94,39.37,38.6,38.78,932800,24.4044095165458,24.6738983735595,24.1913253040233,24.3041345930058,1488388.07082685,0.0,1.0
2007-09-26,39.46,39.55,38.77,38.98,1116300,24.7303030180508,24.786707662542,24.2978674102846,24.4294782474308,1781183.10834478,0.0,1.0
2007-09-27,40.89,41.03,39.6,39.82,1555000,25.6265101471895,25.714250705287,24.8180435761483,24.9559215960158,2481178.6558059,0.0,1.0
2007-09-28,40.63,41.69,40.37,41.08,1104800,25.463563396437,26.1278847648894,25.3006166456845,25.7455866188932,1762833.5555848,0.0,1.0
2007-10-01,40.78,41.44,40.635,40.84,1533600,25.5575711372557,25.9712051968582,25.4666969877976,25.5951742335832,2447032.53153951,0.0,1.0
2007-10-02,39.97,40.52,39.74,40.46,2515900,25.0499293368345,25.3946243865032,24.9057841342458,25.3570212901757,4014403.45989845,0.0,1.0
2007-10-03,39.03,39.96,39.02,39.96,1611500,24.4608141610371,25.0436621541133,24.4545469783158,25.0436621541133,2571330.80632232,0.0,1.0
2007-10-04,39.74,39.93,39.01,39.06,1795600,24.9057841342458,25.0248606059495,24.4482797955946,24.4796157092008,2865083.21181034,0.0,1.0
2007-10-05,38.9,40.4,38.57,40.2,2138200,24.3793407856608,25.3194181938482,24.1725237558596,25.1940745394233,3411740.32272938,0.0,1.0
2007-10-08,38.71,39.03,37.7,38.9,1572000,24.2602643139571,24.4608141610371,23.6272788591109,24.3793407856608,2508304.081625,0.0,1.0
2007-10-09,39.0,39.37,38.78,38.79,1349600,24.4420126128733,24.6738983735595,24.3041345930058,24.3104017757271,2153439.68737984,0.0,1.0
2007-10-10,39.05,39.26,38.77,38.97,594900,24.4733485264796,24.6049593636258,24.2978674102846,24.4232110647096,949230.342340148,0.0,1.0
2007-10-11,38.89,39.58,38.3,39.22,1854100,24.3730736029396,24.8055092107058,24.0033098223858,24.5798906327408,2958426.58889371,0.0,1.0
2007-10-12,39.0,39.17,38.67,38.86,591800,24.4420126128733,24.5485547191346,24.2351955830721,24.3542720547758,944283.941161374,0.0,1.0
2007-10-15,38.41,39.0,38.06,38.95,720600,24.0722488323196,24.4420126128733,23.8528974370758,24.4106766992671,1149798.93207314,0.0,1.0
2007-10-16,38.03,38.42,37.91,38.23,786000,23.8340958889121,24.0785160150408,23.7588896962571,23.9594395433371,1254152.0408125,0.0,1.0
2007-10-17,39.06,39.06,38.0,38.45,1396100,24.4796157092008,24.4796157092008,23.8152943407483,24.0973175632046,2227635.7050615,0.0,1.0
2007-10-18,38.62,39.15,38.53,38.65,1057100,24.2038596694658,24.536020353692,24.1474550249746,24.2226612176296,1686722.80196297,0.0,1.0
2007-10-19,38.35,39.1,38.06,38.46,1345900,24.0346457359921,24.5046844400858,23.8528974370758,24.1035847459258,2147535.91823098,0.0,1.0
2007-10-22,39.31,39.39,38.0,38.0,954200,24.636295277232,24.686432739002,23.8152943407483,23.8152943407483,1522534.19509325,0.0,1.0
2007-10-23,40.11,40.15,39.42,39.96,976100,25.137669894932,25.162738625817,24.7052342871658,25.0436621541133,1557478.12600138,0.0,1.0
2007-10-24,40.44,40.44,39.0,39.87,1145600,25.3444869247332,25.3444869247332,24.4420126128733,24.987257509622,1827934.57755064,0.0,1.0
2007-10-25,40.99,41.0,40.21,40.47,1304300,25.689181974402,25.6954491571232,25.2003417221445,25.363288472897,2081158.40563835,0.0,1.0
2007-10-26,41.2,41.75,40.95,41.1,2697900,25.8207928115482,26.1654878612169,25.664113243517,25.7581209843357,4304805.07749116,0.0,1.0
2007-10-29,41.07,41.68,41.07,41.56,2304000,25.739319436172,26.1216175821682,25.739319436172,26.0464113895132,3676293.00512978,0.0,1.0
2007-10-30,41.32,41.99,39.93,40.9,3056800,25.8959990042032,26.3159002465269,25.0248606059495,25.6327773299107,4877470.68493087,0.0,1.0
2007-10-31,41.07,41.2,38.99,39.5,5328500,25.739319436172,25.8207928115482,24.4357454301521,24.7553717489358,8502225.38100434,0.0,1.0
2007-11-01,39.95,41.24,39.53,40.9,2899700,25.037394971392,25.8458615424332,24.7741732970995,25.6327773299107,4626799.83809671,0.0,1.0
2007-11-02,40.55,40.77,39.88,40.21,2293800,25.413425934667,25.5513039545345,24.9935246923433,25.2003417221445,3660017.74963832,0.0,1.0
2007-11-05,40.34,40.97,39.63,39.77,1641700,25.2818150975207,25.6766476089595,24.836845124312,24.9245856824095,2619518.32748332,0.0,1.0
2007-11-06,40.3,40.75,39.46,40.74,1781800,25.2567463666357,25.538769589092,24.7303030180508,25.5325024063707,2843063.74849837,0.0,1.0
2007-11-07,38.75,40.15,38.68,40.0,1406600,24.2853330448421,25.162738625817,24.2414627657933,25.0687308849983,2244389.644538,0.0,1.0
2007-11-08,38.99,39.12,37.88,38.85,2389800,24.4357454301521,24.5172188055283,23.7400881480934,24.3480048720546,3813196.62485205,0.0,1.0
2007-11-09,36.86,38.96,36.42,38.96,4555400,23.1008355105259,24.4169438819883,22.8250794707909,24.4169438819883,7268656.7515487,0.0,1.0
2007-11-12,36.93,37.58,36.11,36.76,2995300,23.1447057895746,23.5520726664559,22.6307968064322,23.0381636833134,4779340.46799707,0.0,1.0
2007-11-13,39.26,39.72,37.39,37.55,2764000,24.6049593636258,24.8932497688033,23.4329961947521,23.5332711182921,4410275.11552895,0.0,1.0
2007-11-14,40.3,40.51,39.27,39.31,3117900,25.2567463666357,25.388357203782,24.611226546347,24.636295277232,4974962.65655129,0.0,1.0
2007-11-15,40.62,41.11,39.75,40.2,2622900,25.4572962137157,25.764388167057,24.912051316967,25.1940745394233,4185134.08123043,0.0,1.0
2007-11-16,41.17,41.22,40.25,40.48,3063100,25.8019912633845,25.8333271769907,25.2254104530295,25.3695556556182,4887523.04861676,0.0,1.0
2007-11-19,41.02,41.29,40.54,41.1,2188700,25.7079835225657,25.8771974560395,25.4071587519457,25.7581209843357,3492318.79354495,0.0,1.0
2007-11-20,41.38,42.05,40.26,41.0,3825900,25.9336021005307,26.3535033428544,25.2316776357507,25.6954491571232,6104656.86125262,0.0,1.0
2007-11-21,40.7,41.31,40.36,41.18,1648800,25.5074336754857,25.889731821482,25.2943494629632,25.8082584461057,2630847.181796,0.0,1.0
2007-11-23,41.13,41.21,40.69,41.07,493200,25.7769225324995,25.8270599942695,25.5011664927645,25.739319436172,786956.471410593,0.0,1.0
2007-11-26,40.86,41.97,40.8,41.03,1708900,25.6077085990257,26.3033658810844,25.5701055026982,25.714250705287,2726743.54013294,0.0,1.0
2007-11-27,40.56,41.3,40.34,41.3,1905900,25.4196931173882,25.8834646387607,25.2818150975207,25.8834646387607,3041079.3569778,0.0,1.0
2007-11-28,40.91,41.6,40.38,40.56,2306000,25.639044512632,26.0714801203982,25.3068838284057,25.4196931173882,3679484.23169673,0.0,1.0
2007-11-29,41.29,41.46,40.8,40.8,2314700,25.8771974560395,25.9837395623007,25.5701055026982,25.5701055026982,3693366.06726297,0.0,1.0
2007-11-30,41.95,42.0,41.47,41.97,2014100,26.2908315156419,26.3221674292482,25.9900067450219,26.3033658810844,3213724.71424996,0.0,1.0
2007-12-03,42.75,43.16,41.78,42.05,3044500,26.7922061333419,27.0491606249131,26.1842894093807,26.3535033428544,4857844.6415441,0.0,1.0
2007-12-04,40.69,42.0,40.14,41.75,3452700,25.5011664927645,26.3221674292482,25.1564714430958,26.1654878612169,5509173.98385919,0.0,1.0
2007-12-05,41.31,41.6,40.89,41.21,3362500,25.889731821482,26.0714801203982,25.6265101471895,25.8270599942695,5365249.66568961,0.0,1.0
2007-12-06,40.77,41.42,40.04,40.93,2223800,25.5513039545345,25.9586708314157,25.0937996158833,25.6515788780745,3548324.81979496,0.0,1.0
2007-12-07,42.05,42.38,40.57,40.57,6902300,26.3535033428544,26.5603203726557,25.4259603001095,25.4259603001095,11013401.5665396,0.0,1.0
2007-12-10,41.7,42.46,41.63,42.1,1080300,26.1341519476107,26.6104578344257,26.0902816685619,26.3848392564607,1723741.03013963,0.0,1.0
2007-12-11,40.22,41.93,39.83,41.78,3421400,25.2066089048658,26.2782971501994,24.962188778737,26.1842894093807,5459231.28808638,0.0,1.0
2007-12-12,39.16,41.0,38.44,40.9,2476300,24.5422875364133,25.6954491571232,24.0910503804833,25.6327773299107,3951217.17387277,0.0,1.0
2007-12-13,38.88,39.2,38.01,39.2,1375000,24.3668064202183,24.5673562672983,23.8215615234696,24.5673562672983,2193968.26478014,0.0,1.0
2007-12-14,38.82,39.1,38.54,38.8,854700,24.3292033238908,24.5046844400858,24.1537222076958,24.3166689584483,1363770.67338734,0.0,1.0
2007-12-17,38.02,38.8,37.92,38.6,1533600,23.8278287061909,24.3166689584483,23.7651568789784,24.1913253040233,2447032.5315395,0.0,1.0
2007-12-18,39.17,39.35,38.03,38.03,1443500,24.5485547191346,24.661364008117,23.8340958889121,23.8340958889121,2303267.77469828,0.0,1.0
2007-12-19,39.7,39.79,38.79,39.37,1854200,24.8807154033608,24.937120047852,24.3104017757271,24.6738983735595,2958586.15022206,0.0,1.0
2007-12-20,40.53,40.55,39.7,39.7,1125200,25.4008915692245,25.413425934667,24.8807154033608,24.8807154033608,1795384.06656772,0.0,1.0
2007-12-21,41.16,41.28,40.73,40.98,830400,25.7957240806632,25.8709302733182,25.5262352236495,25.6829147916807,1324997.27059886,0.0,1.0
2007-12-24,41.09,41.51,40.79,41.51,342300,25.7518538016145,26.0150754759069,25.563838319977,26.0150754759069,546178.426933994,0.0,1.0
2007-12-26,41.99,42.09,41.04,41.17,648600,26.3159002465269,26.3785720737394,25.7205178880082,25.8019912633845,1034914.77566284,0.0,1.0
2007-12-27,41.1,42.0,41.0,41.98,727700,25.7581209843357,26.3221674292482,25.6954491571232,26.3096330638057,1161127.78638583,0.0,1.0
2007-12-28,41.53,41.72,41.0,41.61,644100,26.0276098413494,26.1466863130532,25.6954491571232,26.0777473031194,1027734.51588719,0.0,1.0
2007-12-31,41.6,41.85,40.73,41.57,1171600,26.0714801203982,26.2281596884294,25.5262352236495,26.0526785722344,1869420.52292103,0.0,1.0
2008-01-02,40.12,41.67,39.8,41.4,1397400,25.1439370776533,26.1153503994469,24.9433872305733,25.9461364659732,2229710.00233001,0.0,1.0
2008-01-03,39.25,40.13,38.89,40.11,2406300,24.5986921809045,25.1502042603745,24.3730736029396,25.137669894932,3839524.24402943,0.0,1.0
2008-01-04,38.63,39.23,38.21,39.13,1644300,24.2101268521871,24.586157815462,23.9469051778946,24.5234859882496,2623666.92202035,0.0,1.0
2008-01-07,38.34,38.99,37.49,38.9,1636200,24.0283785532708,24.4357454301521,23.4956680219646,24.3793407856608,2610742.4544242,0.0,1.0
2008-01-08,38.03,39.46,37.99,38.4,2605500,23.8340958889121,24.7303030180508,23.8090271580271,24.0659816495983,4157370.41009794,0.0,1.0
2008-01-09,38.49,38.6,37.37,37.75,3403100,24.1223862940896,24.1913253040233,23.4204618293096,23.6586147727171,5430031.56499876,0.0,1.0
2008-01-10,38.3,39.13,38.02,38.81,2236800,24.0033098223858,24.5234859882496,23.8278287061909,24.3229361411696,3569067.79248017,0.0,1.0
2008-01-11,37.37,38.2,36.74,38.0,2735600,23.4204618293096,23.9406379951733,23.0256293178709,23.8152943407483,4364959.69827823,0.0,1.0
2008-01-14,37.05,37.69,36.96,37.38,1751100,23.2199119822296,23.6210116763896,23.1635073377384,23.4267290120309,2794078.42069565,0.0,1.0
2008-01-15,37.09,37.72,36.32,36.59,2787600,23.2449807131146,23.6398132245534,22.7624076435784,22.9316215770522,4447931.58901901,0.0,1.0
2008-01-16,36.15,37.17,35.87,36.85,2650600,22.6558655373172,23.2951181748846,22.4803844211222,23.0945683278047,4229332.56918272,0.0,1.0
2008-01-17,35.94,36.99,35.7,36.74,2326900,22.5242547001709,23.1823088859021,22.373842314861,23.0256293178709,3712832.5493214,0.0,1.0
2008-01-18,34.02,36.2,33.55,34.88,5279800,21.320955617691,22.6872014509234,21.0263980297923,21.8599333317185,8424519.01409906,0.0,1.0
2008-01-22,33.5,33.84,31.96,32.59,3708400,20.995062116186,21.2081463287085,20.0299159771136,20.4247484885523,5917172.30044414,0.0,1.0
2008-01-23,33.17,33.45,30.35,33.33,8630300,20.7882450863848,20.9637262025798,19.0208995589924,20.8885200099248,13770621.320387,0.0,1.0
2008-01-24,34.31,34.49,33.06,33.06,2906000,21.5027039166073,21.6155132055898,20.7193060764511,20.7193060764511,4636852.2017826,0.0,1.0
2008-01-25,34.03,34.97,33.76,34.97,2875800,21.3272228004123,21.9163379762097,21.1580088669385,21.9163379762097,4588664.68062162,0.0,1.0
2008-01-28,34.24,34.32,33.36,34.12,1144500,21.4588336375585,21.5089710993285,20.9073215580886,21.3836274449035,1826179.40293882,0.0,1.0
2008-01-29,35.81,36.16,34.24,34.34,2856100,22.4427813247947,22.6621327200384,21.4588336375585,21.521505464771,4557231.09893714,0.0,1.0
2008-01-30,35.15,36.2,35.08,36.01,2223500,22.0291472651922,22.6872014509234,21.9852769861435,22.5681249792197,3547846.13580993,0.0,1.0
2008-01-31,36.12,36.47,34.54,34.62,2488700,22.6370639891534,22.8564153843972,21.646849119196,21.696986580966,3971002.77858789,0.0,1.0
2008-02-01,37.0,37.06,36.07,36.11,1776300,23.1885760686234,23.2261791649509,22.6057280755472,22.6307968064322,2834287.87543925,0.0,1.0
2008-02-04,36.56,37.31,36.3,37.31,937200,22.9128200288884,23.3828587329821,22.7498732781359,23.3828587329821,1495408.76927415,0.0,1.0
2008-02-05,35.11,36.06,34.88,35.79,2837200,22.0040785343072,22.5994608928259,21.8599333317185,22.4302469593522,4527074.00787944,0.0,1.0
2008-02-06,34.8,35.99,34.71,35.99,2111800,21.8097958699485,22.5555906137772,21.7533912254572,22.5555906137772,3369616.1320456,0.0,1.0
2008-02-07,33.21,34.57,32.73,34.45,4667800,20.8133138172698,21.6656506673597,20.5124890466498,21.5904444747048,7448003.68461146,0.0,1.0
2008-02-08,33.9,34.38,33.01,33.17,3356900,21.245749425036,21.546574195656,20.6879701628448,20.7882450863848,5356314.23130216,0.0,1.0
2008-02-11,34.75,35.02,33.71,33.83,2096300,21.7784599563422,21.947673889816,21.1266729533323,21.2018791459873,3344884.12615172,0.0,1.0
2008-02-12,34.99,35.79,34.58,34.93,2226100,21.9288723416522,22.4302469593522,21.671917850081,21.8912692453247,3551994.73034697,0.0,1.0
2008-02-13,35.11,35.65,34.62,35.18,2734900,22.0040785343072,22.3425064012547,21.696986580966,22.047948813356,4363842.7689798,0.0,1.0
2008-02-14,34.96,36.74,34.69,36.74,2019700,21.9100707934885,23.0256293178709,21.7408568600147,23.0256293178709,3222660.14863742,0.0,1.0
2008-02-15,35.36,35.55,34.52,34.9,1411900,22.1607581023385,22.2798345740422,21.6343147537535,21.872467697161,2252846.39494042,0.0,1.0
2008-02-19,36.11,36.33,35.72,35.89,2858600,22.6307968064322,22.7686748262997,22.3863766803034,22.4929187865647,4561220.13214582,0.0,1.0
2008-02-20,36.62,37.07,35.54,35.89,2665000,22.9504231252159,23.2324463476721,22.273567391321,22.4929187865647,4252309.40046479,0.0,1.0
2008-02-21,36.09,36.88,35.97,36.68,1362100,22.6182624409897,23.1133698759684,22.5430562483347,22.9880262215434,2173384.85342329,0.0,1.0
2008-02-22,37.0,37.0,36.03,36.03,1887200,23.1885760686234,23.1885760686234,22.5806593446622,22.5806593446622,3011241.38857679,0.0,1.0
2008-02-25,37.03,37.15,36.25,37.0,1057000,23.2073776167871,23.2825838094421,22.7185373645297,23.1885760686234,1686563.24063463,0.0,1.0
2008-02-26,37.91,38.26,36.6,36.88,1792300,23.7588896962571,23.9782410915008,22.9378887597734,23.1133698759684,2859817.68797487,0.0,1.0
2008-02-27,37.42,37.9,37.24,37.4,1291000,23.4517977429159,23.7526225135359,23.3389884539334,23.4392633774734,2059936.74896812,0.0,1.0
2008-02-28,37.07,38.29,36.94,37.15,1674500,23.2324463476721,23.9970426396646,23.1509729722959,23.2825838094421,2671854.44318135,0.0,1.0
2008-02-29,36.09,36.89,35.68,36.89,1646000,22.6182624409897,23.1196370586896,22.3613079494184,23.1196370586896,2626379.46460226,0.0,1.0
2008-03-03,35.85,36.19,35.34,35.95,1312300,22.4678500556797,22.6809342682022,22.148223736896,22.5305218828922,2093923.31190617,0.0,1.0
2008-03-04,35.28,35.6,34.53,35.6,2268700,22.1106206405685,22.3111704876485,21.6405819364747,22.3111704876485,3619967.85622306,0.0,1.0
2008-03-05,35.75,36.45,35.28,35.63,2511100,22.4051782284672,22.8438810189547,22.1106206405685,22.3299720358122,4006744.51613776,0.0,1.0
2008-03-06,35.35,35.72,35.1,35.34,1598400,22.1544909196172,22.3863766803034,21.997811351586,22.148223736896,2550428.27230879,0.0,1.0
2008-03-07,35.03,35.76,34.43,34.93,4830000,21.9539410725372,22.4114454111884,21.5779101092623,21.8912692453247,7706812.15919135,0.0,1.0
2008-03-10,34.0,34.9,33.72,34.79,1805100,21.3084212522485,21.872467697161,21.1329401360535,21.8035286872272,2880241.53800337,0.0,1.0
2008-03-11,34.99,35.03,33.82,34.36,1600400,21.9288723416522,21.9539410725372,21.195611963266,21.5340398302135,2553619.49887574,0.0,1.0
2008-03-12,34.59,35.03,34.32,34.95,1262500,21.6781850328023,21.9539410725372,21.5089710993285,21.9038036107672,2014461.77038903,0.0,1.0
2008-03-13,35.35,35.61,34.05,34.1,1589600,22.1544909196172,22.3174376703697,21.3397571658548,21.371093079461,2536386.87541419,0.0,1.0
2008-03-14,34.45,35.84,34.1,35.51,1744000,21.5904444747048,22.4615828729584,21.371093079461,22.2547658431572,2782749.56638295,0.0,1.0
2008-03-17,33.36,34.13,32.56,33.76,2938700,20.9073215580886,21.3898946276248,20.4059469403886,21.1580088669385,4689028.75615228,0.0,1.0
2008-03-18,33.9,34.56,33.27,33.41,3738900,21.245749425036,21.6593834846385,20.8509169135973,20.9386574716948,5965838.50559017,0.0,1.0
2008-03-19,33.42,34.47,33.42,34.14,2314000,20.944924654416,21.6029788401473,20.944924654416,21.396161810346,3692249.13796455,0.0,1.0
2008-03-20,33.51,33.68,32.84,32.9,2883200,21.0013292989073,21.1078714051685,20.5814280565836,20.6190311529111,4600472.21891935,0.0,1.0
2008-03-24,34.73,35.31,33.51,33.5634,2541200,21.7659255908997,22.1294221887322,21.0013292989073,21.0347960546388,4054772.47597041,0.0,1.0
2008-03-25,35.25,35.46,34.41,34.8,1724000,22.0918190924047,22.223429929551,21.5653757438198,21.8097958699485,2750837.30071343,0.0,1.0
2008-03-26,35.72,36.17,35.21,35.21,1927100,22.3863766803034,22.6683999027597,22.0667503615197,22.0667503615197,3074906.35858751,0.0,1.0
2008-03-27,35.05,35.98,34.94,35.91,1485900,21.9664754379797,22.5493234310559,21.897536428046,22.5054531520072,2370921.77791769,0.0,1.0
2008-03-28,34.51,35.29,34.17,35.17,2371200,21.6280475710323,22.1168878232897,21.4149633585098,22.0416816306347,3783518.21777939,0.0,1.0
2008-03-31,34.49,34.69,33.96,34.61,1406300,21.6155132055898,21.7408568600147,21.2833525213635,21.6907193982447,2243910.96055295,0.0,1.0
2008-04-01,35.27,35.53,34.69,34.77,1570500,22.1043534578472,22.2673002085997,21.7408568600147,21.7909943217847,2505910.66169979,0.0,1.0
2008-04-02,36.42,37.01,35.32,35.54,2792000,22.8250794707909,23.1948432513446,22.1356893714535,22.273567391321,4454952.2874663,0.0,1.0
2008-04-03,37.26,37.76,36.05,36.32,1705300,23.3515228193759,23.6648819554384,22.5931937101047,22.7624076435784,2720999.33231242,0.0,1.0
2008-04-04,37.39,37.82,36.95,37.21,1538900,23.4329961947521,23.7024850517659,23.1572401550171,23.3201869057696,2455489.28194194,0.0,1.0
2008-04-07,37.09,37.81,36.92,37.44,1357000,23.2449807131146,23.6962178690446,23.1384386068534,23.4643321083584,2165247.22567757,0.0,1.0
2008-04-08,37.71,37.9,37.0,37.01,1432400,23.6335460418321,23.7526225135359,23.1885760686234,23.1948432513446,2285556.46725169,0.0,1.0
2008-04-09,37.04,37.88,36.8001,37.6,785200,23.2136447995084,23.7400881480934,23.0632950860256,23.5646070318984,1252875.55018572,0.0,1.0
2008-04-10,36.53,37.0,35.94,36.86,1537900,22.8940184807247,23.1885760686234,22.5242547001709,23.1008355105259,2453893.66865845,0.0,1.0
2008-04-11,36.43,39.04,36.25,37.26,1847000,22.8313466535122,24.4670813437583,22.7185373645297,23.3515228193759,2947097.73458103,0.0,1.0
2008-04-14,36.5,37.07,35.92,36.24,1106100,22.8752169325609,23.2324463476721,22.5117203347284,22.7122701818084,1764907.85285332,0.0,1.0
2008-04-15,37.07,37.19,36.43,36.85,1161300,23.2324463476721,23.3076525403271,22.8313466535122,23.0945683278047,1852985.70610122,0.0,1.0
2008-04-16,37.99,38.15,37.07,37.07,2368600,23.8090271580271,23.9093020815671,23.2324463476721,23.2324463476721,3779369.62324236,0.0,1.0
2008-04-17,37.94,38.18,37.29,37.71,892900,23.7776912444209,23.9281036297308,23.3703243675396,23.6335460418321,1424723.10081613,0.0,1.0
2008-04-18,38.83,39.23,38.31,38.39,1912300,24.3354705066121,24.586157815462,24.0095770051071,24.0597144668771,3051291.28199204,0.0,1.0
2008-04-21,39.46,39.49,38.46,38.46,979800,24.7303030180508,24.7491045662145,24.1035847459258,24.1035847459258,1563381.89515024,0.0,1.0
2008-04-22,38.99,39.53,38.42,39.49,1542900,24.4357454301521,24.7741732970995,24.0785160150408,24.7491045662145,2461871.73507584,0.0,1.0
2008-04-23,39.0,39.86,38.77,39.16,2866400,24.4420126128733,24.9809903269008,24.2978674102846,24.5422875364133,4573665.91575695,0.0,1.0
2008-04-24,38.92,39.54,38.02,38.02,2751900,24.3918751511033,24.7804404798208,23.8278287061909,23.8278287061909,4390968.19479889,0.0,1.0
2008-04-25,39.2,39.31,38.37,38.79,1499400,24.5673562672983,24.636295277232,24.0471801014346,24.3104017757271,2392462.55724461,0.0,1.0
2008-04-28,39.15,39.75,39.14,39.45,2426500,24.536020353692,24.912051316967,24.5297531709708,24.7240358353295,3871755.63235566,0.0,1.0
2008-04-29,38.75,39.19,38.55,39.17,1026300,24.2853330448421,24.561089084577,24.1599893904171,24.5485547191346,1637577.9128319,0.0,1.0
2008-04-30,38.85,39.45,38.67,39.18,1295100,24.3480048720546,24.7240358353295,24.2351955830721,24.5548219018558,2066478.76343037,0.0,1.0
2008-05-01,39.37,39.4,38.43,38.58,1351200,24.6738983735595,24.6926999217233,24.0847831977621,24.1787909385808,2155992.66863341,0.0,1.0
2008-05-02,39.44,40.0,39.12,39.75,1246900,24.7177686526083,25.0687308849983,24.5172188055283,24.912051316967,1989570.20316681,0.0,1.0
2008-05-05,39.02,39.44,38.0,39.37,3140600,24.4545469783158,24.7177686526083,23.8152943407483,24.6738983735595,5011183.07808619,0.0,1.0
2008-05-06,39.35,39.65,38.65,38.73,1786500,24.661364008117,24.8493794897545,24.2226612176296,24.2727986793996,2850563.13093071,0.0,1.0
2008-05-07,40.61,41.35,39.72,41.25,5734800,25.4510290309945,25.914800552367,24.8932497688033,25.8521287251545,9150523.05808084,0.0,1.0
2008-05-08,40.63,41.08,40.23,41.05,1196700,25.463563396437,25.7455866188932,25.212876087587,25.7267850707295,1909470.41633629,0.0,1.0
2008-05-09,40.51,41.1,40.22,40.39,1351200,25.388357203782,25.7581209843357,25.2066089048658,25.313151011127,2155992.6686334,0.0,1.0
2008-05-12,41.07,41.21,40.12,40.46,1481900,25.739319436172,25.8270599942695,25.1439370776533,25.3570212901757,2364539.32478377,0.0,1.0
2008-05-13,41.38,41.38,40.72,41.06,1241900,25.9336021005307,25.9336021005307,25.5199680409282,25.7330522534507,1981592.13674943,0.0,1.0
2008-05-14,42.2,42.48,41.39,41.39,1633000,26.4475110836732,26.6229921998682,25.939869283252,25.939869283252,2605636.49191707,0.0,1.0
2008-05-15,42.21,42.36,41.59,42.36,1773700,26.4537782663944,26.5477860072132,26.0652129376769,26.5477860072132,2830139.28090221,0.0,1.0
2008-05-16,42.62,42.8,41.6,41.64,1757400,26.7107327579656,26.8235420469481,26.0714801203982,26.0965488512832,2804130.78438155,0.0,1.0
2008-05-19,42.7,43.24,42.36,42.51,1027300,26.7608702197356,27.0992980866831,26.5477860072132,26.6417937480319,1639173.52611538,0.0,1.0
2008-05-20,42.32,42.5,41.85,42.5,897200,26.5227172763282,26.6355265653107,26.2281596884294,26.6355265653107,1431584.23793508,0.0,1.0
2008-05-21,41.49,42.63,40.98,42.63,1181600,26.0025411104644,26.7169999406869,25.6829147916807,26.7169999406869,1885376.6557558,0.0,1.0
2008-05-22,40.96,41.53,40.62,41.39,1193000,25.6703804262382,26.0276098413494,25.4572962137157,25.939869283252,1903566.64718743,0.0,1.0
2008-05-23,40.88,41.04,40.54,40.88,558000,25.6202429644682,25.7205178880082,25.4071587519457,25.6202429644682,890352.21217987,0.0,1.0
2008-05-27,41.35,41.7,40.77,41.0,1019600,25.914800552367,26.1341519476107,25.5513039545345,25.6954491571232,1626887.3038326,0.0,1.0
2008-05-28,41.55,41.73,40.91,41.3,525500,26.0401442067919,26.1529534957744,25.639044512632,25.8834646387607,838494.780466885,0.0,1.0
2008-05-29,41.66,41.94,41.29,41.29,914300,26.1090832167257,26.2845643329207,25.8771974560395,25.8771974560395,1458869.22508253,0.0,1.0
2008-05-30,42.49,42.66,41.74,41.74,1257600,26.6292593825894,26.7358014888506,26.1592206784957,26.1592206784957,2006643.26530001,0.0,1.0
2008-06-02,41.8,42.39,41.53,42.34,828000,26.1968237748232,26.5665875553769,26.0276098413494,26.5352516417707,1321167.79871851,0.0,1.0
2008-06-03,41.4,42.19,41.0,41.82,764200,25.9461364659732,26.4412439009519,25.6954491571232,26.2093581402657,1219367.67123272,0.0,1.0
2008-06-04,40.83,41.17,39.9,40.13,1984300,25.588907050862,25.8019912633845,25.0060590577858,25.1502042603745,3166175.43840235,0.0,1.0
2008-06-05,41.41,41.51,39.85,41.05,2761100,25.9524036486944,26.0150754759069,24.9747231441795,25.7267850707295,4405647.83700688,0.0,1.0
2008-06-06,39.78,40.54,39.37,40.51,2398800,24.9308528651308,25.4071587519457,24.6738983735595,25.388357203782,3827557.14440335,0.0,1.0
2008-06-09,40.54,40.82,39.62,40.1,1706900,25.4071587519457,25.5826398681407,24.8305779415908,25.1314027122108,2723552.31356599,0.0,1.0
2008-06-10,41.73,42.1,40.26,40.52,2811100,26.1529534957744,26.3848392564607,25.2316776357507,25.3946243865032,4485428.5011807,0.0,1.0
2008-06-11,40.52,41.73,40.4,41.72,1402300,25.3946243865032,26.1529534957744,25.3194181938482,26.1466863130532,2237528.50741905,0.0,1.0
2008-06-12,40.48,41.3,40.2,40.74,1001900,25.3695556556182,25.8834646387607,25.1940745394233,25.5325024063707,1598644.94871507,0.0,1.0
2008-06-13,41.35,41.48,40.59,40.67,816700,25.914800552367,25.9962739277432,25.438494665552,25.488632127322,1303137.36861523,0.0,1.0
2008-06-16,41.99,42.28,40.86,41.14,1070400,26.3159002465269,26.4976485454432,25.6077085990257,25.7831897152207,1707944.45863321,0.0,1.0
2008-06-17,42.36,42.82,41.82,42.09,1086800,26.5477860072132,26.8360764123906,26.2093581402657,26.3785720737394,1734112.51648222,0.0,1.0
2008-06-18,42.02,42.3,41.5,42.3,810800,26.3347017946907,26.5101829108857,26.0088082931857,26.5101829108857,1293723.25024272,0.0,1.0
2008-06-19,42.47,42.51,41.781,42.06,1199300,26.6167250171469,26.6417937480319,26.1849161276528,26.3597705255757,1913619.01087333,0.0,1.0
2008-06-20,41.4,42.17,41.3,41.44,1093500,25.9461364659732,26.4287095355094,25.8834646387607,25.9712051968582,1744803.12548152,0.0,1.0
2008-06-23,40.75,41.49,40.52,41.31,1218400,25.538769589092,26.0025411104644,25.3946243865032,25.889731821482,1944095.22458773,0.0,1.0
2008-06-24,40.29,40.79,39.76,40.79,940500,25.2504791839145,25.563838319977,24.9183184996883,25.563838319977,1500674.29310962,0.0,1.0
2008-06-25,40.31,41.27,40.21,40.21,1150000,25.263013549357,25.864663090597,25.2003417221445,25.2003417221445,1834955.27599794,0.0,1.0
2008-06-26,39.0,40.05,39.0,39.75,1763200,24.4420126128733,25.1000667986045,24.4420126128733,24.912051316967,2813385.34142571,0.0,1.0
2008-06-27,38.83,39.77,38.37,38.95,4579600,24.3354705066121,24.9245856824095,24.0471801014346,24.4106766992671,7307270.59300882,0.0,1.0
2008-06-30,38.73,39.28,38.68,38.83,2005700,24.2727986793996,24.6174937290683,24.2414627657933,24.3354705066121,3200321.56266875,0.0,1.0
2008-07-01,37.71,38.33,36.77,38.3,2712200,23.6335460418321,24.0221113705496,23.0444308660347,24.0033098223858,4327622.34744488,0.0,1.0
2008-07-02,36.2,38.06,36.05,37.9,2662600,22.6872014509234,23.8528974370758,22.5931937101047,23.7526225135359,4248479.92858445,0.0,1.0
2008-07-03,36.69,38.19,36.43,37.1,2365700,22.9942934042647,23.9343708124521,22.8313466535122,23.2512478958359,3774742.34472027,0.0,1.0
2008-07-07,36.03,37.04,35.47,36.76,2860800,22.5806593446622,23.2136447995084,22.2296971122722,23.0381636833134,4564730.48136947,0.0,1.0
2008-07-08,36.82,36.89,35.78,36.07,3527400,23.0757667796409,23.1196370586896,22.4239797766309,22.6057280755472,5628366.29613489,0.0,1.0
2008-07-09,36.38,37.54,36.26,36.88,2109700,22.8000107399059,23.5270039355709,22.7248045472509,23.1133698759684,3366265.34415031,0.0,1.0
2008-07-10,36.59,36.93,35.82,36.44,1505700,22.9316215770522,23.1447057895746,22.4490485075159,22.8376138362334,2402514.92093051,0.0,1.0
2008-07-11,35.99,36.32,35.11,35.99,1678200,22.5555906137772,22.7624076435784,22.0040785343072,22.5555906137772,2677758.21233021,0.0,1.0
2008-07-14,35.58,36.53,35.26,35.99,1838000,22.298636122206,22.8940184807247,22.098086275126,22.5555906137772,2932737.21502974,0.0,1.0
2008-07-15,35.32,35.95,34.39,35.13,1962900,22.1356893714535,22.5305218828922,21.5528413783773,22.0166128997497,3132029.31413595,0.0,1.0
2008-07-16,36.01,36.02,34.9,35.17,1092900,22.5681249792197,22.5743921619409,21.872467697161,22.0416816306347,1743845.75751143,0.0,1.0
2008-07-17,35.91,36.83,35.5,35.94,1833700,22.5054531520072,23.0820339623621,22.248498660436,22.5242547001709,2925876.0779108,0.0,1.0
2008-07-18,35.43,36.06,35.24,35.79,1250900,22.2046283813872,22.5994608928259,22.0855519096835,22.4302469593522,1995952.65630071,0.0,1.0
2008-07-21,35.43,36.08,35.3,35.69,1256800,22.2046283813872,22.6119952582684,22.123155006011,22.3675751321397,2005366.77467323,0.0,1.0
2008-07-22,35.33,35.39,34.45,35.07,1621900,22.1419565541747,22.1795596505022,21.5904444747048,21.9790098034222,2587925.18447048,0.0,1.0
2008-07-23,36.03,37.37,35.31,35.57,2387300,22.5806593446622,23.4204618293096,22.1294221887322,22.2923689394847,3809207.59164337,0.0,1.0
2008-07-24,35.64,36.495,35.5,36.22,1985400,22.3362392185335,22.8720833412003,22.248498660436,22.6997358163659,3167930.61301417,0.0,1.0
2008-07-25,37.25,38.0,36.4,37.52,3328500,23.3452556366546,23.8152943407483,22.8125451053484,23.5144695701284,5310998.81405143,0.0,1.0
2008-07-28,36.77,37.42,36.59,37.25,1732200,23.0444308660347,23.4517977429159,22.9316215770522,23.3452556366546,2763921.32963793,0.0,1.0
2008-07-29,37.42,37.58,36.86,37.05,1585500,23.4517977429159,23.5520726664559,23.1008355105259,23.2199119822296,2529844.86095194,0.0,1.0
2008-07-30,38.85,38.91,37.71,37.78,1541900,24.3480048720546,24.3856079683821,23.6335460418321,23.6774163208809,2460276.12179236,0.0,1.0
2008-07-31,38.2,38.79,38.02,38.73,1641300,23.9406379951733,24.3104017757271,23.8278287061909,24.2727986793996,2618880.08216993,0.0,1.0
2008-08-01,37.42,38.48,37.18,38.45,1587500,23.4517977429159,24.1161191113683,23.3013853576059,24.0973175632046,2533036.08751889,0.0,1.0
2008-08-04,36.45,37.65,36.08,37.47,1720100,22.8438810189547,23.5959429455046,22.6119952582684,23.4831336565221,2744614.40890787,0.0,1.0
2008-08-05,36.57,36.81,36.11,36.81,2133800,22.9190872116097,23.0694995969197,22.6307968064322,23.0694995969197,3404719.62428208,0.0,1.0
2008-08-06,37.22,37.272,36.29,36.67,1722100,23.3264540884909,23.3590434386414,22.7436060954147,22.9817590388222,2747805.63547482,0.0,1.0
2008-08-07,36.16,37.1,36.0,36.8,1315600,22.6621327200384,23.2512478958359,22.5618577964984,23.0632324141984,2099188.83574164,0.0,1.0
2008-08-08,36.99,37.27,35.88,36.29,3439100,23.1823088859021,23.3577900020971,22.4866516038434,22.7436060954147,5487473.64320393,0.0,1.0
2008-08-11,37.56,37.93,36.73,36.76,1994700,23.5395383010134,23.7714240616996,23.0193621351497,23.0381636833134,3182769.8165505,0.0,1.0
2008-08-12,37.48,37.76,37.34,37.52,1173400,23.4894008392434,23.6648819554384,23.4016602811459,23.5144695701284,1872292.62683128,0.0,1.0
2008-08-13,37.43,37.59,37.13,37.59,1220400,23.4580649256371,23.5583398491771,23.2700494439996,23.5583398491771,1947286.45115468,0.0,1.0
2008-08-14,37.77,37.9,37.2,37.2,681800,23.6711491381596,23.7526225135359,23.3139197230484,23.3139197230484,1087889.13667426,0.0,1.0
2008-08-15,38.07,38.2,37.65,37.87,822800,23.8591646197971,23.9406379951733,23.5959429455046,23.7338209653721,1312870.60964444,0.0,1.0
2008-08-18,37.83,38.39,37.55,38.26,1719100,23.7087522344871,24.0597144668771,23.5332711182921,23.9782410915008,2743018.7956244,0.0,1.0
2008-08-19,37.2,37.53,36.96,37.53,4026500,23.3139197230484,23.5207367528496,23.1635073377384,23.5207367528496,6424736.88591799,0.0,1.0
2008-08-20,37.51,37.87,37.3,37.3,886000,23.5082023874071,23.7338209653721,23.3765915502609,23.3765915502609,1413713.36916015,0.0,1.0
2008-08-21,37.65,37.83,37.11,37.17,918700,23.5959429455046,23.7087522344871,23.2575150785571,23.2951181748846,1465889.92352983,0.0,1.0
2008-08-22,37.94,38.19,37.76,37.95,1383500,23.7776912444209,23.9343708124521,23.6648819554384,23.7839584271421,2207530.97768969,0.0,1.0
2008-08-25,36.92,37.8,36.69,37.8,681600,23.1384386068534,23.6899506863234,22.9942934042647,23.6899506863234,1087570.01401756,0.0,1.0
2008-08-26,36.39,37.15,36.08,37.01,954500,22.8062779226272,23.2825838094421,22.6119952582684,23.1948432513446,1523012.87907829,0.0,1.0
2008-08-27,36.93,37.05,36.19,36.5,737400,23.1447057895746,23.2199119822296,22.6809342682022,22.8752169325609,1176605.23523555,0.0,1.0
2008-08-28,37.88,38.06,36.95,37.08,1185000,23.7400881480934,23.8528974370758,23.1572401550171,23.2387135303934,1890801.74091961,0.0,1.0
2008-08-29,37.4,37.71,37.03,37.71,818000,23.4392633774734,23.6335460418321,23.2073776167871,23.6335460418321,1305211.66588375,0.0,1.0
2008-09-02,37.42,38.11,37.16,38.0,1560200,23.4517977429159,23.8842333506821,23.2888509921634,23.8152943407483,2489475.84487998,0.0,1.0
2008-09-03,36.7,37.6,36.44,37.4,1663600,23.0005605869859,23.5646070318984,22.8376138362334,23.4392633774734,2654462.25839145,0.0,1.0
2008-09-04,35.41,36.41,35.05,36.38,1483300,22.1920940159447,22.8188122880697,21.9664754379797,22.8000107399059,2366773.18338064,0.0,1.0
2008-09-05,35.12,35.24,34.13,35.0,2320600,22.0103457170285,22.0855519096835,21.3898946276248,21.9351395243735,3702780.18563549,0.0,1.0
2008-09-08,35.94,36.02,35.15,35.95,1132100,22.5242547001709,22.5743921619409,22.0291472651922,22.5305218828922,1806393.79822371,0.0,1.0
2008-09-09,34.86,36.54,34.53,36.25,2249600,21.847398966276,22.9002856634459,21.6405819364747,22.7185373645297,3589491.64250866,0.0,1.0
2008-09-10,34.04,35.36,33.94,35.17,4060700,21.3334899831335,22.1607581023385,21.270818155921,22.0416816306347,6479306.8602129,0.0,1.0
2008-09-11,33.82,34.02,33.06,33.65,2570800,21.195611963266,21.320955617691,20.7193060764511,21.0890698570048,4102002.62916131,0.0,1.0
2008-09-12,34.09,34.29,33.31,33.38,1673000,21.3648258967398,21.4901695511648,20.8759856444823,20.9198559235311,2669461.02325613,0.0,1.0
2008-09-15,32.78,33.81,32.7,33.49,1973600,20.5438249602561,21.1893447805448,20.4936874984861,20.9887949334648,3149102.37626915,0.0,1.0
2008-09-16,33.52,33.6,31.73,32.04,3309100,21.0075964816285,21.0577339433985,19.8857707745249,20.0800534388836,5280043.91635199,0.0,1.0
2008-09-17,31.03,33.16,30.99,32.8,2655700,19.4470679840374,20.7819779036636,19.4219992531524,20.5563593256986,4237470.19692845,0.0,1.0
2008-09-18,31.94,32.26,27.54,31.48,5763100,20.0173816116711,20.2179314587511,17.2598212143213,19.7290912064936,9195678.91400323,0.0,1.0
2008-09-19,35.25,38.0,32.34,33.71,6473500,22.0918190924047,23.8152943407483,20.2680689205211,21.1266729533323,10329202.5905849,0.0,1.0
2008-09-22,32.78,35.36,32.37,35.36,2084600,20.5438249602561,22.1607581023385,20.2868704686848,22.1607581023385,3326215.45073504,0.0,1.0
2008-09-23,31.23,32.84,30.51,32.725,2829200,19.5724116384624,20.5814280565836,19.1211744825324,20.5093554552892,4514309.10161162,0.0,1.0
2008-09-24,30.7,31.02,30.3,31.01,2933600,19.2402509542362,19.4408008013162,18.9895636453862,19.4345336185949,4680891.12840656,0.0,1.0
2008-09-25,31.67,32.29,30.52,31.0,4484800,19.8481676781974,20.2367330069148,19.1274416652537,19.4282664358737,7156006.45373525,0.0,1.0
2008-09-26,31.47,31.62,30.56,30.82,3237400,19.7228240237724,19.8168317645911,19.1525103961387,19.3154571468912,5165638.44392671,0.0,1.0
2008-09-29,27.17,30.89,26.37,30.85,5356900,17.0279354536351,19.3593274259399,16.5265608359351,19.3342586950549,8547540.79825507,0.0,1.0
2008-09-30,28.97,29.25,27.24,27.57,6278000,18.15602834346,18.331509459655,17.0718057326838,17.2786227624851,10017260.1936653,0.0,1.0
2008-10-01,28.27,28.75,27.83,28.45,2866500,17.7173255529725,18.0181503235925,17.4415695132375,17.830134841955,4573825.4770853,0.0,1.0
2008-10-02,25.23,28.13,24.84,27.96,4859800,15.8121020057127,17.629584994875,15.5676818795839,17.5230428886138,7754361.43503891,0.0,1.0
2008-10-03,25.02,26.71,24.65,25.41,3636800,15.6804911685664,16.7396450484576,15.4486054078802,15.9249112946951,5802926.38934722,0.0,1.0
2008-10-06,23.33,24.7,21.82,24.21,5347500,14.6213372886752,15.4799413214864,13.6749926977666,15.1728493681452,8532542.03339043,0.0,1.0
2008-10-07,22.02,24.74,21.89,23.84,4927600,13.8003363521915,15.5050100523714,13.7188629768153,14.940963607459,7862544.01565866,0.0,1.0
2008-10-08,21.4,22.18,19.97,21.06,6256000,13.4117710234741,13.9006112757315,12.5155638943354,13.1986868109516,9982156.70142875,0.0,1.0
2008-10-09,20.1,22.47,19.13,21.51,3156500,12.5970372697116,14.0823595746478,11.9891205457504,13.4807100334078,5036553.32929348,0.0,1.0
2008-10-10,18.5,19.7,16.97,19.02,7424000,11.5942880343117,12.3463499608616,10.6354090779605,11.9201815358167,11845833.0165293,0.0,1.0
2008-10-13,21.65,22.12,19.24,19.52,8466700,13.5684505915053,13.863008179404,12.0580595556842,12.2335406718792,13509578.9872102,0.0,1.0
2008-10-14,21.43,23.91,21.43,22.59,3812900,13.4305725716378,14.9848338865077,13.4305725716378,14.1575657673028,6083913.88856743,0.0,1.0
2008-10-15,19.51,21.48,19.5,21.21,5049800,12.2272734891579,13.4619084852441,12.2210063064367,13.2926945517703,8057527.95889947,0.0,1.0
2008-10-16,20.15,20.48,19.0,19.94,4906300,12.6283731833179,12.8351902131191,11.9076471703742,12.4967623461716,7828557.45272058,0.0,1.0
2008-10-17,22.16,22.8,19.54,19.94,3223100,13.888076910289,14.289176604449,12.2460750373217,12.4967623461716,5142821.17397302,0.0,1.0
2008-10-20,22.77,22.77,21.66,22.47,2863700,14.2703750562853,14.2703750562853,13.5747177742266,14.0823595746478,4569357.75989155,0.0,1.0
2008-10-21,21.53,22.57,21.43,22.24,1984100,13.4932443988503,14.1450314018603,13.4305725716378,13.938214372059,3165856.31574566,0.0,1.0
2008-10-22,20.03,20.4,19.53,20.0,3669600,12.5531669906629,12.7850527513491,12.2398078546004,12.5343654424991,5855262.50504524,0.0,1.0
2008-10-23,19.21,20.25,18.05,20.03,4912400,12.0392580075204,12.6910450105304,11.3122648118555,12.5531669906629,7838290.69374981,0.0,1.0
2008-10-24,18.11,18.47,15.96,17.62,4017600,11.349867908183,11.5754864861479,10.0024236231143,11.0427759548417,6410535.92769503,0.0,1.0
2008-10-27,17.62,18.6,17.53,17.6,3386600,11.0427759548417,11.6569598615242,10.9863713103505,11.0302415893992,5403703.94582142,0.0,1.0
2008-10-28,19.49,19.49,17.48,17.81,4493300,12.2147391237154,12.2147391237154,10.9550353967442,11.1618524265455,7169569.16664481,0.0,1.0
2008-10-29,19.67,20.34,18.91,19.19,4311300,12.3275484126979,12.7474496550216,11.8512425258829,12.0267236420779,6879167.54905209,0.0,1.0
2008-10-30,21.09,21.5,20.06,20.65,4122000,13.2174883591153,13.4744428506866,12.5719685388266,12.9417323193804,6577117.95449001,0.0,1.0
2008-10-31,21.17,21.61,20.27,20.86,2792000,13.2676258208853,13.5433818606203,12.7035793759729,13.0733431565266,4454952.28746631,0.0,1.0
2008-11-03,21.78,21.79,20.98,21.41,1658100,13.6499239668816,13.6561911496028,13.1485493491816,13.4180382061953,2645686.38533232,0.0,1.0
2008-11-04,22.44,23.21,21.81,22.16,3311400,14.063558026484,14.5461310960202,13.6687255150453,13.888076910289,5283713.82690398,0.0,1.0
2008-11-05,20.75,22.76,20.62,22.38,2467500,13.0044041465928,14.264107873564,12.9229307712166,14.0259549301565,3937175.7769782,0.0,1.0
2008-11-06,17.53,20.93,17.15,20.78,4124400,10.9863713103505,13.1172134355753,10.748218366943,13.0232056947566,6580947.42637034,0.0,1.0
2008-11-07,17.28,18.33,16.97,17.5,6250600,10.8296917423193,11.4877459280505,10.6354090779605,10.9675697621867,9973540.38969796,0.0,1.0
2008-11-10,17.07,18.07,16.85,17.3,3083500,10.698080905173,11.324799177298,10.5602028853055,10.8422261077617,4920073.55959969,0.0,1.0
2008-11-11,16.12,17.05,16.12,16.98,1798600,10.1026985466543,10.6855465397305,10.1026985466543,10.6416762606818,2869870.05166077,0.0,1.0
2008-11-12,13.32,16.31,12.1,16.14,6491600,8.34788738470442,10.221775018358,7.58329109271197,10.1152329120968,10358083.1910158,0.0,1.0
2008-11-13,13.56,14.05,12.65,13.32,10837500,8.49829977001441,8.80539172335564,7.9279861423807,8.34788738470442,17292458.9596762,0.0,1.0
2008-11-14,14.06,14.85,13.07,13.38,8210000,8.81165890607689,9.3067663410556,8.19120781667318,8.38549048103192,13099985.0573418,0.0,1.0
2008-11-17,13.92,14.69,13.57,13.79,3921600,8.7239183479794,9.20649141751561,8.50456695273566,8.64244497260315,6257357.05248131,0.0,1.0
2008-11-18,13.11,14.17,12.53,14.0,5119800,8.21627654755818,8.88059791601063,7.85277994972571,8.77405580974939,8169220.88874282,0.0,1.0
2008-11-19,12.32,13.37,12.16,13.11,4217700,7.72116911257947,8.37922329831067,7.62089418903947,8.21627654755818,6729818.14571869,0.0,1.0
2008-11-20,10.65,12.32,10.44,12.32,6204200,6.67454959813079,7.72116911257947,6.54293876098455,7.72116911257947,9899503.93334469,0.0,1.0
2008-11-21,10.19,11.13,8.75,10.92,9174200,6.38625919295331,6.97537436875077,5.48378488109337,6.84376353160453,14638475.3852698,0.0,1.0
2008-11-24,12.03,12.16,10.07,10.45,9814300,7.53942081366323,7.62089418903947,6.31105300029831,6.5492059437058,15659827.4480231,0.0,1.0
2008-11-25,12.92,13.1,11.97,12.63,6107200,8.09720007585444,8.21000936483693,7.50181771733573,7.9154517769382,9744729.44484748,0.0,1.0
2008-11-26,13.92,14.24,12.1,12.49,4098000,8.7239183479794,8.92446819505938,7.58329109271197,7.82771121884071,6538823.23568656,0.0,1.0
2008-11-28,14.07,14.18,13.43,13.95,1887900,8.81792608879814,8.88686509873188,8.41682639463817,8.74271989614314,3012358.31787522,0.0,1.0
2008-12-01,12.75,13.98,12.73,13.98,3741800,7.9906579695932,8.76152144430689,7.9781236041507,8.76152144430689,5970465.78411224,0.0,1.0
2008-12-02,14.19,14.25,12.73,12.99,3623200,8.89313228145313,8.93073537778063,7.9781236041507,8.14107035490319,5781226.04869194,0.0,1.0
2008-12-03,15.35,15.69,13.39,13.77,5364600,9.62012547711808,9.83320968964057,8.39175766375317,8.62991060716065,8559827.02053786,0.0,1.0
2008-12-04,15.41,16.18,14.8,15.3,5217800,9.65772857344558,10.1403016429818,9.27543042744936,9.58878956351184,8325590.99052351,0.0,1.0
2008-12-05,17.52,17.67,14.92,15.4,5715900,10.9801041276292,11.074111868448,9.35063662010435,9.65146139072433,9120365.96702317,0.0,1.0
2008-12-08,18.18,18.62,17.02,17.96,5138500,11.3937381872317,11.6694942269667,10.6667449915668,11.2558601673642,8199058.85714383,0.0,1.0
2008-12-09,18.92,19.3791,17.5,17.92,6415900,11.8575097086042,12.1452360673367,10.9675697621867,11.2307914364792,10237295.2654566,0.0,1.0
2008-12-10,18.83,19.42,18.1927,18.87,3335200,11.8011050641129,12.1708688446667,11.4016975092877,11.8261737949979,5321689.42305073,0.0,1.0
2008-12-11,17.87,19.25,17.6,18.42,2641400,11.199455522873,12.0643267384054,11.0302415893992,11.5441505725417,4214652.92697473,0.0,1.0
2008-12-12,17.67,18.24,16.96,16.96,2542600,11.074111868448,11.4313412835592,10.6291418952393,10.6291418952393,4057006.33456726,0.0,1.0
2008-12-15,17.01,17.92,16.57,17.88,2017800,10.6604778088455,11.2307914364792,10.3847217691105,11.2057227055942,3219628.48339882,0.0,1.0
2008-12-16,17.61,18.26,16.4,17.42,3756000,11.0365087721205,11.4438756490017,10.2781796628493,10.9174323004167,5993123.4927376,0.0,1.0
2008-12-17,18.07,18.3,17.17,17.28,3495100,11.324799177298,11.4689443798867,10.7607527323855,10.8296917423193,5576827.98707858,0.0,1.0
2008-12-18,17.76,18.43,17.37,17.51,3480700,11.1305165129392,11.5504177552629,10.8860963868105,10.973836944908,5553851.15579655,0.0,1.0
2008-12-19,17.46,18.12,17.25,17.97,2692400,10.9425010313017,11.3561350909042,10.8108901941555,11.2621273500855,4296029.20443206,0.0,1.0
2008-12-22,16.94,17.73,16.38,17.46,2303900,10.6166075297968,11.1117149647755,10.2656452974068,10.9425010313017,3676133.44380142,0.0,1.0
2008-12-23,16.74,17.38,16.46,16.99,1421400,10.4912638753718,10.8923635695317,10.3157827591768,10.647943443403,2268004.72113344,0.0,1.0
2008-12-24,16.5,16.79,16.28,16.75,443300,10.3408514900618,10.522599788978,10.2029734701943,10.497531058093,707335.368565117,0.0,1.0
2008-12-26,16.98,17.07,16.22,16.54,764000,10.6416762606818,10.698080905173,10.1653703738668,10.3659202209468,1219048.54857602,0.0,1.0
2008-12-29,16.37,16.92,16.07,16.92,1187900,10.2593781146855,10.6040731643543,10.0713626330481,10.6040731643543,1895429.0194417,0.0,1.0
2008-12-30,17.01,17.11,16.26,16.37,1267600,10.6604778088455,10.723149636058,10.1904391047518,10.2593781146855,2022599.39813477,0.0,1.0
2008-12-31,17.58,17.89,16.835,17.02,2677300,11.0177072239567,11.2119898883155,10.5508021112236,10.6667449915668,4271935.44385156,0.0,1.0
2009-01-02,18.43,18.54,16.94,17.47,2026200,11.5504177552629,11.6193567651967,10.6166075297968,10.948768214023,3233031.63498003,0.0,1.0
2009-01-05,19.59,19.68,18.08,18.46,2757500,12.2774109509279,12.3338155954191,11.3310663600192,11.5692193034267,4399903.62918636,0.0,1.0
2009-01-06,19.69,20.04,18.85,19.25,2995800,12.3400827781404,12.5594341733841,11.8136394295554,12.0643267384054,4780138.2746388,0.0,1.0
2009-01-07,19.83,20.14,18.87,19.5,4544700,12.4278233362379,12.6221060005966,11.8261737949979,12.2210063064367,7251583.68941549,0.0,1.0
2009-01-08,20.0,20.21,18.82,19.63,2177900,12.5343654424991,12.6659762796454,11.7948378813917,12.3024796818129,3475086.17008341,0.0,1.0
2009-01-09,20.07,20.8,19.57,20.27,3023900,12.5782357215479,13.0357400601991,12.2648765854854,12.7035793759729,4824975.00790448,0.0,1.0
2009-01-12,19.12,19.95,18.82,19.86,2251300,11.9828533630292,12.5030295288929,11.7948378813917,12.4466248844016,3592204.18509056,0.0,1.0
2009-01-13,19.18,19.65,18.59,19.18,2130000,12.0204564593567,12.3150140472554,11.6506926788029,12.0204564593567,3398656.29380487,0.0,1.0
2009-01-14,18.25,18.87,17.78,18.86,1935600,11.4376084662805,11.8261737949979,11.1430508783817,11.8199066122767,3088469.07149704,0.0,1.0
2009-01-15,18.1,18.46,17.0,18.41,2564800,11.3436007254617,11.5692193034267,10.6542106261243,11.5378833898205,4092428.94946045,0.0,1.0
2009-01-16,18.7,18.99,17.89,18.5,1850800,11.7196316887367,11.9013799876529,11.2119898883155,11.5942880343117,2953161.06505824,0.0,1.0
2009-01-20,17.02,18.66,16.96,18.66,1629300,10.6667449915668,11.6945629578517,10.6291418952393,11.6945629578517,2599732.7227682,0.0,1.0
2009-01-21,18.72,18.72,16.97,17.5,2383700,11.7321660541792,11.7321660541792,10.6354090779605,10.9675697621867,3803463.38382285,0.0,1.0
2009-01-22,20.0,20.35,18.29,18.29,4773800,12.5343654424991,12.7537168377429,11.4626771971655,11.4626771971655,7617138.69265998,0.0,1.0
2009-01-23,19.65,19.86,18.39,19.09,4960900,12.3150140472554,12.4466248844016,11.525349024378,11.9640518148654,7915677.9379984,0.0,1.0
2009-01-26,19.71,20.23,19.42,19.58,2993100,12.3526171435829,12.6785106450879,12.1708688446667,12.2711437682066,4775830.11877341,0.0,1.0
2009-01-27,19.59,20.2,18.69,19.99,2521600,12.2774109509279,12.6597090969241,11.7133645060154,12.5280982597779,4023498.45561426,0.0,1.0
2009-01-28,20.68,20.79,19.67,19.67,2283100,12.9605338675441,13.0294728774778,12.3275484126979,12.3275484126979,3642944.68750512,0.0,1.0
2009-01-29,19.95,20.44,19.85,20.39,1537800,12.5030295288929,12.8101214822341,12.4403577016804,12.7787855686279,2453734.10733011,0.0,1.0
2009-01-30,19.52,20.33,19.23,19.84,2627700,12.2335406718792,12.7411824723004,12.0517923729629,12.4340905189591,4192793.0249911,0.0,1.0
2009-02-02,19.31,19.54,18.78,19.45,1504500,12.1019298347329,12.2460750373217,11.7697691505067,12.1896703928304,2400600.18499035,0.0,1.0
2009-02-03,20.52,20.6,19.23,19.52,2590100,12.8602589440041,12.9103964057741,12.0517923729629,12.2335406718792,4132797.9655324,0.0,1.0
2009-02-04,19.96,21.15,19.72,20.38,3114100,12.5092967116141,13.2550914554428,12.3588843263041,12.7725183859066,4968899.32607408,0.0,1.0
2009-02-05,20.02,20.26,19.4,19.69,1936900,12.5468998079416,12.6973121932516,12.1583344792242,12.3400827781404,3090543.36876558,0.0,1.0
2009-02-06,20.51,20.64,19.85,20.31,1747300,12.8539917612829,12.9354651366591,12.4403577016804,12.7286481068579,2788015.09021842,0.0,1.0
2009-02-09,20.21,20.47,19.69,20.32,1508700,12.6659762796454,12.8289230303979,12.3400827781404,12.7349152895791,2407301.76078094,0.0,1.0
2009-02-10,18.98,20.51,18.82,20.0,1932000,11.8951128049317,12.8539917612829,11.7948378813917,12.5343654424991,3082724.86367653,0.0,1.0
2009-02-11,19.33,19.51,18.9,19.13,1180100,12.1144642001754,12.2272734891579,11.8449753431617,11.9891205457504,1882983.23583058,0.0,1.0
2009-02-12,19.39,19.44,18.57,18.7,1771600,12.1520672965029,12.1834032101092,11.6381583133604,11.7196316887367,2826788.49300691,0.0,1.0
2009-02-13,19.17,19.78,19.1,19.17,1892400,12.0141892766354,12.3964874226316,11.9703189975867,12.0141892766354,3019538.57765087,0.0,1.0
2009-02-17,17.51,18.67,17.31,18.49,2820200,10.973836944908,11.7008301405729,10.848493290483,11.5880208515904,4499948.58206033,0.0,1.0
2009-02-18,16.8,17.84,16.22,17.84,4656200,10.5288669716993,11.1806539747092,10.1653703738668,11.1806539747092,7429494.57052311,0.0,1.0
2009-02-19,15.99,17.22,15.7401,17.22,3199000,10.0212251712781,10.7920886459918,9.86460827507403,10.7920886459918,5104366.8938412,0.0,1.0
2009-02-20,16.83,17.03,15.45,15.45,3257200,10.547668519863,10.673012174288,9.68279730433058,9.68279730433058,5197231.58693956,0.0,1.0
2009-02-23,15.9,16.99,15.83,16.84,2176600,9.96482052678681,10.647943443403,9.92095024773806,10.5539357025843,3473011.87281488,0.0,1.0
2009-02-24,16.8,16.91,15.5,15.94,3189500,10.5288669716993,10.597805981633,9.71413321793683,9.98988925767181,5089208.56764818,0.0,1.0
2009-02-25,17.76,18.25,15.88,16.5,4223700,11.1305165129392,11.4376084662805,9.95228616134431,10.3408514900618,6739391.82541957,0.0,1.0
2009-02-26,17.7,18.75,17.53,18.28,3269400,11.0929134166117,11.7509676023429,10.9863713103505,11.4564100144442,5216698.06899798,0.0,1.0
2009-02-27,17.54,17.89,16.81,17.05,3726500,10.9926384930717,11.2119898883155,10.5351341544205,10.6855465397305,5946052.90087507,0.0,1.0
2009-03-02,16.39,17.32,16.24,16.98,2409200,10.271912480128,10.8547604732042,10.1779047393093,10.6416762606818,3844151.52255152,0.0,1.0
2009-03-03,15.84,16.7,15.4,16.54,3967900,9.92721743045931,10.4661951444868,9.65146139072433,10.3659202209468,6331233.94750628,0.0,1.0
2009-03-04,17.14,17.47,16.21,16.33,3645300,10.7419511842218,10.948768214023,10.1591031911455,10.2343093838005,5816489.10225674,0.0,1.0
2009-03-05,16.51,16.99,16.3902,16.68,3231000,10.347118672783,10.647943443403,10.2720378237825,10.4536607790443,5155426.51891248,0.0,1.0
2009-03-06,16.74,17.03,16.44,17.03,3155700,10.4912638753718,10.673012174288,10.3032483937343,10.673012174288,5035276.83866667,0.0,1.0
2009-03-09,16.71,17.08,16.39,16.39,2050200,10.472462327208,10.7043480878943,10.271912480128,10.271912480128,3271326.35378346,0.0,1.0
2009-03-10,18.48,18.54,16.79,16.86,2484900,11.5817536688692,11.6193567651967,10.522599788978,10.5664700680268,3964939.44811067,0.0,1.0
2009-03-11,19.4,19.67,18.56,18.6,3152400,12.1583344792242,12.3275484126979,11.6318911306392,11.6569598615242,5030011.3148312,0.0,1.0
2009-03-12,20.19,20.3,18.4,18.62,3917200,12.6534419142029,12.7223809241366,11.5316162070992,11.6694942269667,6250336.354034,0.0,1.0
2009-03-13,20.23,20.47,19.32,20.47,1862100,12.6785106450879,12.8289230303979,12.1081970174542,12.8289230303979,2971191.49516152,0.0,1.0
2009-03-16,19.26,20.61,19.19,20.34,1805900,12.0705939211267,12.9166635884954,12.0267236420779,12.7474496550216,2881518.02863014,0.0,1.0
2009-03-17,19.57,19.81,18.84,18.97,3280700,12.2648765854854,12.4152889707954,11.8073722468342,11.8888456222104,5234728.49910125,0.0,1.0
2009-03-18,20.09,20.32,19.06,19.69,3131100,12.5907700869904,12.7349152895791,11.9452502667017,12.3400827781404,4996024.75189316,0.0,1.0
2009-03-19,20.05,20.42,19.71,20.23,1692900,12.5657013561054,12.7975871167916,12.3526171435829,12.6785106450879,2701213.72759731,0.0,1.0
2009-03-20,19.45,20.32,19.3,20.12,1379100,12.1896703928304,12.7349152895791,12.0956626520117,12.6095716351541,2200510.2792424,0.0,1.0
2009-03-23,21.1,21.1,19.65,19.96,1849300,13.2237555418366,13.2237555418366,12.3150140472554,12.5092967116141,2950767.64513303,0.0,1.0
2009-03-24,20.98,21.7,20.85,20.85,1927400,13.1485493491816,13.5997865051116,13.0670759738053,13.0670759738053,3075385.04257254,0.0,1.0
2009-03-25,21.37,21.78,20.5,21.26,1456100,13.3929694753103,13.6499239668816,12.8477245785616,13.3240304653766,2323372.50207009,0.0,1.0
2009-03-26,21.61,21.99,21.15,21.31,2756800,13.5433818606203,13.7815348040278,13.2550914554428,13.3553663789828,4398786.69988793,0.0,1.0
2009-03-27,21.57,21.75,20.82,21.08,1561400,13.5183131297353,13.6311224187178,13.0482744256416,13.2112211763941,2491390.58082016,0.0,1.0
2009-03-30,20.53,21.28,20.31,21.0,2205500,12.8665261267254,13.3365648308191,12.7286481068579,13.1610837146241,3519125.09670734,0.0,1.0
2009-03-31,20.41,20.87,20.41,20.75,1858000,12.7913199340704,13.0796103392478,12.7913199340704,13.0044041465928,2964649.48069927,0.0,1.0
2009-04-01,21.09,21.28,19.96,20.21,2142400,13.2174883591153,13.3365648308191,12.5092967116141,12.6659762796454,3418441.89851999,0.0,1.0
2009-04-02,23.13,23.56,21.64,21.83,5005300,14.4959936342502,14.765482491264,13.5621834087841,13.6812598804878,7986523.16778479,0.0,1.0
2009-04-03,24.01,24.9,22.91,23.0,5063400,15.0475057137202,15.6052849759114,14.3581156143828,14.414520258874,8079228.29955475,0.0,1.0
2009-04-06,23.85,23.92,22.82,23.46,2713400,14.9472307901802,14.991101069229,14.3017109698915,14.7028106640515,4329537.08338505,0.0,1.0
2009-04-07,23.5,23.95,23.01,23.24,2578600,14.7278793949365,15.0099026173927,14.4207874415953,14.564932644184,4114448.41277241,0.0,1.0
2009-04-08,24.04,24.0998,23.45,23.7,1799900,15.066307261884,15.103785014557,14.6965434813302,14.8532230493615,2871944.34892928,0.0,1.0
2009-04-09,25.11,25.22,24.43,24.49,3108400,15.7368958130577,15.8058348229914,15.3107273880127,15.3483304843402,4959804.33035824,0.0,1.0
2009-04-13,24.89,25.06,24.35,24.53,1958200,15.5990177931902,15.7055598994514,15.2605899262427,15.3733992152252,3124529.93170361,0.0,1.0
2009-04-14,23.5,24.8,23.34,24.8,3485400,14.7278793949365,15.5426131486989,14.6276044713965,15.5426131486989,5561350.53822887,0.0,1.0
2009-04-15,24.48,24.55,23.04,23.23,4876200,15.3420633016189,15.3859335806677,14.439588989759,14.5586654614627,7780529.49288797,0.0,1.0
2009-04-16,24.24,24.82,23.74,24.69,3863500,15.1916509163089,15.5551475141414,14.8782917802465,15.4736741387652,6164651.92071135,0.0,1.0
2009-04-17,23.77,24.3,23.73,24.24,2530200,14.8970933284102,15.2292540126364,14.8720245975252,15.1916509163089,4037220.72985216,0.0,1.0
2009-04-20,22.47,23.71,22.34,23.21,1936500,14.0823595746478,14.8594902320827,14.0008861992715,14.5461310960202,3089905.12345217,0.0,1.0
2009-04-21,22.77,22.81,22.25,22.28,1717800,14.2703750562853,14.2954437871703,13.9444815547803,13.963283102944,2740944.49835587,0.0,1.0
2009-04-22,22.71,23.3,22.26,22.39,2346900,14.2327719599578,14.6025357405115,13.9507487375015,14.0322221128778,3744744.81499091,0.0,1.0
2009-04-23,22.66,22.95,22.05,22.54,3687600,14.2014360463515,14.3831843452678,13.8191379003553,14.1262298536965,5883983.54414783,0.0,1.0
2009-04-24,23.34,23.62,22.6,22.74,1734600,14.6276044713965,14.8030855875915,14.163832950024,14.2515735081215,2767750.80151828,0.0,1.0
2009-04-27,23.18,23.59,22.7,23.03,1598300,14.5273295478565,14.7842840394277,14.2265047772365,14.4333218070377,2550268.71098044,0.0,1.0
2009-04-28,22.34,23.0,22.24,22.77,1983200,14.0008861992715,14.414520258874,13.938214372059,14.2703750562853,3164420.26379054,0.0,1.0
2009-04-29,23.61,24.0,22.5512,22.76,2108300,14.7968184048702,15.041238530999,14.1332490983443,14.264107873564,3364031.48555344,0.0,1.0
2009-04-30,24.52,27.23,22.88,24.97,8446000,15.3671320325039,17.0655385499626,14.339314066219,15.6491552549602,13476549.7922423,0.0,1.0
2009-05-01,24.14,24.92,23.9,24.74,2581200,15.1289790890965,15.6178193413539,14.9785667037865,15.5050100523714,4118597.00730944,0.0,1.0
2009-05-04,24.07,24.66,23.35,24.08,2849100,15.0851088100477,15.4548725906014,14.6338716541177,15.091375992769,4546061.8059528,0.0,1.0
2009-05-05,24.21,24.53,23.14,24.07,2325800,15.1728493681452,15.3733992152252,14.5022608169715,15.0851088100477,3711077.37470957,0.0,1.0
2009-05-06,24.43,24.72,23.81,24.54,1789800,15.3107273880127,15.4924756869289,14.9221620592952,15.3796663979464,2855828.65476618,0.0,1.0
2009-05-07,23.24,24.53,22.99,24.45,2495500,14.564932644184,15.3733992152252,14.4082530761528,15.3232617534552,3981852.94891552,0.0,1.0
2009-05-08,23.17,23.79,22.84,23.53,2181800,14.5210623651352,14.9096276938527,14.314245335334,14.7466809431002,3481309.06188897,0.0,1.0
2009-05-11,23.41,23.75,22.58,22.58,1534900,14.6714747504452,14.8845589629677,14.1512985845815,14.1512985845815,2449106.82880804,0.0,1.0
2009-05-12,22.95,23.81,22.48,23.52,1768900,14.3831843452678,14.9221620592952,14.088626757369,14.740413760379,2822480.33714151,0.0,1.0
2009-05-13,21.97,22.89,21.79,22.28,1519000,13.7690004385853,14.3455812489403,13.6561911496028,13.963283102944,2423736.57760075,0.0,1.0
2009-05-14,22.38,22.68,21.69,22.1,1470000,14.0259549301565,14.213970411794,13.5935193223903,13.8504738139615,2345551.52671041,0.0,1.0
2009-05-15,21.9,22.5,21.79,22.19,1963000,13.7251301595365,14.1011611228115,13.6561911496028,13.9068784584528,3132188.87546432,0.0,1.0
2009-05-18,23.42,23.5,22.16,22.21,1621500,14.6777419331665,14.7278793949365,13.888076910289,13.9194128238953,2587286.93915709,0.0,1.0
2009-05-19,23.11,23.59,23.01,23.36,1038600,14.4834592688077,14.7842840394277,14.4207874415953,14.640138836839,1657203.95621866,0.0,1.0
2009-05-20,23.26,23.79,23.12,23.42,1410600,14.5774670096265,14.9096276938527,14.489726451529,14.6777419331665,2250772.0976719,0.0,1.0
2009-05-21,22.66,22.99,22.38,22.76,1272300,14.2014360463515,14.4082530761528,14.0259549301565,14.264107873564,2030098.78056711,0.0,1.0
2009-05-22,22.63,22.89,22.19,22.71,948700,14.1826344981878,14.3455812489403,13.9068784584528,14.2327719599578,1513758.32203412,0.0,1.0
2009-05-26,23.34,23.47,22.26,22.49,1401300,14.6276044713965,14.7090778467727,13.9507487375015,14.0948939400903,2235932.89413557,0.0,1.0
2009-05-27,23.7,24.12,23.16,23.31,2019100,14.8532230493615,15.116444723654,14.514795182414,14.6088029232327,3221702.78066733,0.0,1.0
2009-05-28,24.49,24.57,23.6,24.17,2454000,15.3483304843402,15.3984679461102,14.790551222149,15.1477806372602,3915634.99765125,0.0,1.0
2009-05-29,24.26,24.83,24.15,24.61,5786400,15.2041852817514,15.5614146968627,15.1352462718177,15.4235366769952,9232856.70350826,0.0,1.0
2009-06-01,24.7,24.94,24.33,24.52,1812800,15.4799413214864,15.6303537067964,15.2480555608002,15.3671320325039,2892527.76028614,0.0,1.0
2009-06-02,24.33,24.88,23.8826,24.41,1700600,15.2480555608002,15.5927506104689,14.9676618058515,15.2981930225702,2713499.94988008,0.0,1.0
2009-06-03,22.99,24.0,22.715,24.0,2085900,14.4082530761528,15.041238530999,14.2359055513184,15.041238530999,3328289.74800355,0.0,1.0
2009-06-04,22.88,23.27,22.5,23.27,1711100,14.339314066219,14.5837341923477,14.1011611228115,14.5837341923477,2730253.88935658,0.0,1.0
2009-06-05,23.06,23.43,22.6,23.25,1803200,14.4521233552015,14.6840091158877,14.163832950024,14.5711998269052,2877209.87276477,0.0,1.0
2009-06-08,22.42,22.9,22.12,22.9,1345300,14.0510236610415,14.3518484316615,13.863008179404,14.3518484316615,2146578.5502609,0.0,1.0
2009-06-09,23.16,23.21,22.34,22.52,1718500,14.514795182414,14.5461310960202,14.0008861992715,14.113695488254,2742061.42765431,0.0,1.0
2009-06-10,22.23,23.5,22.04,23.5,2314500,13.9319471893378,14.7278793949365,13.812870717634,14.7278793949365,3693046.94460628,0.0,1.0
2009-06-11,22.42,22.59,22.0,22.15,2230800,14.0510236610415,14.1575657673028,13.787801986749,13.8818097275678,3559494.11277931,0.0,1.0
2009-06-12,23.21,23.34,22.15,22.15,2108400,14.5461310960202,14.6276044713965,13.8818097275678,13.8818097275678,3364191.04688179,0.0,1.0
2009-06-15,22.57,22.98,22.43,22.98,1282300,14.1450314018603,14.4019858934315,14.0572908437628,14.4019858934315,2046054.91340187,0.0,1.0
2009-06-16,22.33,23.04,22.24,22.64,1526800,13.9946190165503,14.439588989759,13.938214372059,14.188901680909,2436182.36121187,0.0,1.0
2009-06-17,22.25,22.62,21.88,22.31,1878300,13.9444815547803,14.1763673154665,13.712595794094,13.9820846511078,2997040.43035385,0.0,1.0
2009-06-18,22.33,22.57,22.01,22.19,1130800,13.9946190165503,14.1450314018603,13.7940691694703,13.9068784584528,1804319.50095519,0.0,1.0
2009-06-19,22.5,22.81,22.28,22.49,977300,14.1011611228115,14.2954437871703,13.963283102944,14.0948939400903,1559392.86194155,0.0,1.0
2009-06-22,21.84,22.3,21.71,22.28,1308600,13.6875270632091,13.9758174683865,13.6060536878328,13.963283102944,2088019.5427573,0.0,1.0
2009-06-23,22.07,22.21,21.49,21.81,1859000,13.8316722657978,13.9194128238953,13.4681756679653,13.6687255150453,2966245.09398275,0.0,1.0
2009-06-24,23.37,23.6,22.39,22.42,2638300,14.6464060195602,14.790551222149,14.0322221128778,14.0510236610415,4209706.52579597,0.0,1.0
2009-06-25,23.96,23.99,23.04,23.17,1525600,15.016169800114,15.0349713482777,14.439588989759,14.5210623651352,2434267.62527169,0.0,1.0
2009-06-26,24.55,24.99,23.65,23.89,3189800,15.3859335806677,15.6616896204027,14.8218871357552,14.9722995210652,5089687.25163323,0.0,1.0
2009-06-29,24.14,24.59,23.64,23.64,1550800,15.1289790890965,15.4110023115527,14.815619953034,14.815619953034,2474477.0800153,0.0,1.0
2009-06-30,24.02,24.25,23.67,24.15,1169200,15.0537728964415,15.1979180990302,14.8344215011977,15.1352462718177,1865591.05104068,0.0,1.0
2009-07-01,24.31,24.53,23.94,23.94,1791900,15.2355211953577,15.3733992152252,15.0036354346715,15.0036354346715,2859179.44266148,0.0,1.0
2009-07-02,24.41,24.59,23.67,23.78,3277400,15.2981930225702,15.4110023115527,14.8344215011977,14.9033605111315,5229462.97526577,0.0,1.0
2009-07-06,23.41,24.39,23.18,24.35,2451500,14.6714747504452,15.2856586571277,14.5273295478565,15.2605899262427,3911645.96444257,0.0,1.0
2009-07-07,23.12,23.59,22.78,23.53,2167500,14.489726451529,14.7842840394277,14.2766422390065,14.7466809431002,3458491.79193524,0.0,1.0
2009-07-08,23.29,23.36,22.73,23.09,1972200,14.5962685577902,14.640138836839,14.2453063254003,14.4709249033652,3146868.5176723,0.0,1.0
2009-07-09,23.8,24.13,23.19,23.47,1832100,14.915894876574,15.1227119063752,14.5335967305777,14.7090778467727,2923323.09665723,0.0,1.0
2009-07-10,23.77,24.12,23.36,23.84,1451700,14.8970933284102,15.116444723654,14.640138836839,14.940963607459,2316351.80362279,0.0,1.0
2009-07-13,24.17,24.17,23.55,23.8,1802000,15.1477806372602,15.1477806372602,14.7592153085427,14.915894876574,2875295.13682459,0.0,1.0
2009-07-14,24.26,24.49,23.91,24.25,1282900,15.2041852817514,15.3483304843402,14.9848338865077,15.1979180990302,2047012.28137197,0.0,1.0
2009-07-15,25.33,25.42,24.35,24.42,1508600,15.8747738329251,15.9311784774164,15.2605899262427,15.3044602052914,2407142.19945261,0.0,1.0
2009-07-16,25.6,25.69,25.02,25.42,671900,16.0439877663989,16.1003924108901,15.6804911685664,15.9311784774164,1072092.56516784,0.0,1.0
2009-07-17,25.42,25.56,25.09,25.55,1002500,15.9311784774164,16.0189190355139,15.7243614476152,16.0126518527926,1599602.31668516,0.0,1.0
2009-07-20,26.18,26.245,25.38,25.44,1575900,16.4074843642314,16.4482210519195,15.9061097465314,15.9437128428589,2514526.97343056,0.0,1.0
2009-07-21,26.96,27.05,26.39,26.47,2241600,16.8963246164888,16.9527292609801,16.5390952013776,16.5892326631476,3576726.73624085,0.0,1.0
2009-07-22,26.99,27.43,26.6,26.77,1761200,16.9151261646526,17.1908822043876,16.6707060385238,16.7772481447851,2810194.11485875,0.0,1.0
2009-07-23,27.7,27.87,27.05,27.27,1293600,17.3600961378613,17.4666382441225,16.9527292609801,17.0906072808476,2064085.34350516,0.0,1.0
2009-07-24,27.38,27.6,27.07,27.52,1067600,17.1595462907813,17.2974243106488,16.9652636264226,17.2472868488788,1703476.74143948,0.0,1.0
2009-07-27,27.16,27.65,26.75,27.65,2007000,17.0216682709138,17.328760224255,16.7647137793426,17.328760224255,3202395.85993727,0.0,1.0
2009-07-28,27.47,27.53,26.63,26.85,1452300,17.2159509352726,17.2535540316001,16.6895075866876,16.8273856065551,2317309.17159287,0.0,1.0
2009-07-29,27.06,27.27,26.53,27.12,1132400,16.9589964437013,17.0906072808476,16.6268357594751,16.9965995400288,1806872.48220875,0.0,1.0
2009-07-30,29.09,29.43,27.43,27.43,3323600,18.231234536115,18.4443187486375,17.1908822043876,17.1908822043876,5303180.30896238,0.0,1.0
2009-07-31,28.74,29.57,28.71,29.09,2723200,18.0118831408713,18.532059306735,17.9930815927075,18.231234536115,4345174.0935631,0.0,1.0
2009-08-03,28.94,29.23,28.66,29.17,2134300,18.1372267952962,18.3189750942125,17.9617456791013,18.281371997885,3405517.43092383,0.0,1.0
2009-08-04,29.28,29.65,28.71,28.87,1866500,18.3503110078187,18.582196768505,17.9930815927075,18.0933565162475,2978212.19360883,0.0,1.0
2009-08-05,28.87,29.99,28.55,29.84,1678000,18.0933565162475,18.7952809810274,17.8928066691675,18.7012732402087,2677439.08967351,0.0,1.0
2009-08-06,28.18,29.24,27.9813,29.12,1438800,17.6609209084813,18.3252422769337,17.53639198781,18.2500360842787,2295768.39226594,0.0,1.0
2009-08-07,28.11,28.945,27.99,28.4,1241400,17.6170506294325,18.1403603866569,17.5418444367775,17.7987989283488,1980794.33010769,0.0,1.0
2009-08-10,27.49,28.24,27.43,28.0,1279200,17.2284853007151,17.6985240048088,17.1908822043876,17.5481116194988,2041108.51222309,0.0,1.0
2009-08-11,27.01,27.69,26.99,27.38,1934300,16.9276605300951,17.35382895514,16.9151261646526,17.1595462907813,3086394.77422853,0.0,1.0
2009-08-12,27.08,27.65,26.92,27.19,2445700,16.9715308091438,17.328760224255,16.8712558856038,17.0404698190776,3902391.4073984,0.0,1.0
2009-08-13,28.08,28.18,27.2,27.35,1173100,17.5982490812688,17.6609209084813,17.0467370017988,17.1407447426176,1871813.94284624,0.0,1.0
2009-08-14,27.6,28.01,27.35,28.01,1095500,17.2974243106488,17.55437880222,17.1407447426176,17.55437880222,1747994.35204847,0.0,1.0
2009-08-17,26.6,27.09,26.58,26.97,884700,16.6707060385238,16.9777979918651,16.6581716730813,16.9025917992101,1411639.07189163,0.0,1.0
2009-08-18,27.63,27.75,26.51,26.67,1388700,17.3162258588126,17.3914320514675,16.6143013940326,16.7145763175726,2215828.16676376,0.0,1.0
2009-08-19,27.94,27.97,27.01,27.16,1541000,17.5105085231713,17.529310071335,16.9276605300951,17.0216682709138,2458840.06983723,0.0,1.0
2009-08-20,28.51,28.54,27.73,27.87,1391600,17.8677379382825,17.8865394864463,17.378897686025,17.4666382441225,2220455.44528585,0.0,1.0
2009-08-21,28.92,29.08,28.45,28.71,1560900,18.1246924298537,18.2249673533937,17.830134841955,17.9930815927075,2490592.77417842,0.0,1.0
2009-08-24,28.5,29.12,28.36,29.09,1017700,17.8614707555613,18.2500360842787,17.7737301974638,18.231234536115,1623855.638594,0.0,1.0
2009-08-25,28.47,29.16,28.38,28.5,907900,17.8426692073975,18.2751048151637,17.7862645629063,17.8614707555613,1448657.30006829,0.0,1.0
2009-08-26,28.21,28.79,28.12,28.42,982000,17.679722456645,18.0432190544775,17.6233178121538,17.8113332937913,1566892.24437389,0.0,1.0
2009-08-27,27.94,28.49,27.69,28.49,1408100,17.5105085231713,17.85520357284,17.35382895514,17.85520357284,2246783.06446321,0.0,1.0
2009-08-28,27.63,28.5,27.51,28.15,1453200,17.3162258588126,17.8614707555613,17.2410196661576,17.6421193603175,2318745.223548,0.0,1.0
2009-08-31,26.86,27.34,26.6901,27.32,1607400,16.8336527892763,17.1344775598963,16.7271733548423,17.1219431944538,2564788.79186008,0.0,1.0
2009-09-01,26.07,27.03,25.97,26.62,2939800,16.3385453542976,16.9401948955376,16.2758735270851,16.6832404039663,4690783.93076412,0.0,1.0
2009-09-02,26.13,26.52,25.79,25.8,1866800,16.3761484506251,16.6205685767538,16.1630642381026,16.1693314208239,2978690.87759387,0.0,1.0
2009-09-03,26.94,27.04,26.1,26.22,2539000,16.8837902510463,16.9464620782588,16.3573469024614,16.4325530951164,4051262.12674676,0.0,1.0
2009-09-04,27.83,28.05,26.71,27.06,1992800,17.4415695132375,17.579447533105,16.7396450484576,16.9589964437013,3179738.15131191,0.0,1.0
2009-09-08,28.33,28.39,27.83,27.97,2122300,17.7549286493,17.7925317456275,17.4415695132375,17.529310071335,3386370.07152211,0.0,1.0
2009-09-09,28.71,28.73,28.05,28.12,1096000,17.9930815927075,18.00561595815,17.579447533105,17.6233178121538,1748792.15869021,0.0,1.0
2009-09-10,29.08,29.08,28.46,28.8,1251500,18.2249673533937,18.2249673533937,17.8364020246763,18.0494862371987,1996910.0242708,0.0,1.0
2009-09-11,29.75,29.9,29.18,29.33,1851300,18.6448685957175,18.7388763365362,18.2876391806062,18.381646921425,2953958.87169998,0.0,1.0
2009-09-14,29.24,29.68,28.82,29.68,2315900,18.3252422769337,18.6009983166687,18.0620206026412,18.6009983166687,3695280.80320316,0.0,1.0
2009-09-15,29.8,29.91,29.13,29.35,1427300,18.6762045093237,18.7451435192575,18.256303267,18.3941812868675,2277418.83950596,0.0,1.0
2009-09-16,30.52,30.83,29.95,30.17,1808800,19.1274416652537,19.3217243296124,18.7702122501424,18.9080902700099,2886145.30715223,0.0,1.0
2009-09-17,30.42,30.87,30.2045,30.51,1477900,19.0647698380412,19.3467930604974,18.9297120503983,19.1211744825324,2358156.87164987,0.0,1.0
2009-09-18,30.95,30.98,30.05,30.74,1594700,19.3969305222674,19.4157320704312,18.8328840773549,19.2653196851212,2544524.50315992,0.0,1.0
2009-09-21,31.44,31.6199,30.5,30.81,1365300,19.7040224756086,19.8167690927639,19.1149072998112,19.3091899641699,2178490.81593042,0.0,1.0
2009-09-22,31.88,32.24,31.51,31.64,1648900,19.9797785153436,20.2053970933086,19.7478927546574,19.8293661300336,2631006.74312435,0.0,1.0
2009-09-23,31.66,32.3199,31.45,32.04,1443500,19.8419004954761,20.2554718832514,19.7102896583299,20.0800534388836,2303267.77469828,0.0,1.0
2009-09-24,31.12,31.82,30.63,31.74,2044500,19.5034726285286,19.9421754190161,19.1963806751874,19.8920379572461,3262231.35806765,0.0,1.0
2009-09-25,31.11,31.26,30.64,30.79,898500,19.4972054458074,19.5912131866261,19.2026478579087,19.2966555987274,1433658.53520361,0.0,1.0
2009-09-28,31.64,31.65,31.01,31.18,931400,19.8293661300336,19.8356333127549,19.4345336185949,19.5410757248561,1486154.21222998,0.0,1.0
2009-09-29,31.29,31.76,31.16,31.46,915700,19.6100147347899,19.9045723226886,19.5285413594136,19.7165568410511,1461103.0836794,0.0,1.0
2009-09-30,31.36,31.75,30.63,31.34,1673700,19.6538850138386,19.8983051399674,19.1963806751874,19.6413506483961,2670577.95255457,0.0,1.0
2009-10-01,30.3,31.17,30.21,31.17,1694500,18.9895636453862,19.5348085421349,18.9331590008949,19.5348085421349,2703766.70885087,0.0,1.0
2009-10-02,30.49,30.94,29.64,30.02,1514600,19.1086401170899,19.3906633395462,18.5759295857837,18.8140825291912,2416715.87915346,0.0,1.0
2009-10-05,31.02,31.17,30.55,30.77,1047700,19.4408008013162,19.5348085421349,19.1462432134174,19.2841212332849,1671724.03709829,0.0,1.0
2009-10-06,31.43,31.97,30.5,30.5,1009800,19.6977552928874,20.0361831598349,19.1149072998112,19.1149072998112,1611250.29365454,0.0,1.0
2009-10-07,31.35,31.39,30.92,31.25,709000,19.6476178311174,19.6726865620024,19.3781289741037,19.5849460039049,1131289.81798481,0.0,1.0
2009-10-08,31.06,31.71,31.06,31.64,901000,19.4658695322012,19.8732364090824,19.4658695322012,19.8293661300336,1437647.56841229,0.0,1.0
2009-10-09,31.46,31.465,30.88,30.88,1287400,19.7165568410511,19.7196904324118,19.3530602432187,19.3530602432187,2054192.54114761,0.0,1.0
2009-10-12,31.95,32.25,31.68,31.77,1147200,20.0236487943924,20.2116642760299,19.8544348609186,19.9108395054099,1830487.5588042,0.0,1.0
2009-10-13,31.9,32.2,31.74,32.1,1092400,19.9923128807861,20.1803283624236,19.8920379572461,20.1176565352111,1743047.95086969,0.0,1.0
2009-10-14,32.5,32.83,32.24,32.41,1413500,20.3683438440611,20.5751608738623,20.2053970933086,20.3119391995698,2255399.37619398,0.0,1.0
2009-10-15,34.4,34.44,32.11,32.15,4106600,21.5591085610985,21.5841772919835,20.1239237179324,20.1489924488174,6552545.50992446,0.0,1.0
2009-10-16,33.66,34.23,33.64,34.22,1300000,21.095337039726,21.4525664548373,21.0828026742835,21.446299272116,2074297.26851941,0.0,1.0
2009-10-19,34.44,34.5,33.71,33.91,1449500,21.5841772919835,21.621780388311,21.1266729533323,21.2520166077573,2312841.45439914,0.0,1.0
2009-10-20,33.84,35.0,33.45,34.41,2325100,21.2081463287085,21.9351395243735,20.9637262025798,21.5653757438198,3709960.44541114,0.0,1.0
2009-10-21,33.11,34.35,33.02,33.78,1652200,20.7506419900573,21.5277726474923,20.6942373455661,21.170543232381,2636272.26695982,0.0,1.0
2009-10-22,32.96,33.7,32.77,33.07,1255200,20.6566342492386,21.120405770611,20.5375577775348,20.7255732591723,2002813.79341966,0.0,1.0
2009-10-23,32.27,33.28,32.1,33.21,1138200,20.2241986414724,20.8571840963186,20.1176565352111,20.8133138172698,1816127.03925291,0.0,1.0
2009-10-26,31.91,33.01,31.63,32.4,1295500,19.9985800635074,20.6879701628448,19.8230989473124,20.3056720168486,2067117.00874376,0.0,1.0
2009-10-27,31.2,32.27,31.16,31.96,1468700,19.5536100902986,20.2241986414724,19.5285413594136,20.0299159771136,2343477.22944189,0.0,1.0
2009-10-28,30.55,31.41,30.505,31.0,1767400,19.1462432134174,19.6852209274449,19.1180408911718,19.4282664358737,2820086.91721631,0.0,1.0
2009-10-29,31.04,31.44,30.76,30.76,1795900,19.4533351667587,19.7040224756086,19.2778540505637,19.2778540505637,2865561.89579538,0.0,1.0
2009-10-30,30.22,31.02,30.06,30.82,1745800,18.9394261836162,19.4408008013162,18.8391512600762,19.3154571468912,2785621.67029321,0.0,1.0
2009-11-02,30.03,30.65,29.47,30.48,2009300,18.8203497119124,19.2089150406299,18.4693874795225,19.1023729343687,3206065.77048927,0.0,1.0
2009-11-03,31.59,31.62,29.5,29.66,2022100,19.7980302164274,19.8168317645911,18.4881890276862,18.5884639512262,3226489.62051776,0.0,1.0
2009-11-04,31.96,34.27,31.92,32.38,3691000,20.0299159771136,21.4776351857223,20.0048472462286,20.2931376514061,5889408.62931164,0.0,1.0
2009-11-05,32.88,33.41,32.43,33.41,1427700,20.6064967874686,20.9386574716948,20.3244735650123,20.9386574716948,2278057.08481935,0.0,1.0
2009-11-06,33.53,33.72,32.58,32.65,1500400,21.0138636643498,21.1329401360535,20.4184813058311,20.4623515848798,2394058.17052809,0.0,1.0
2009-11-09,34.98,35.0,33.86,33.95,1772300,21.922605158931,21.9351395243735,21.220680694151,21.2770853386423,2827905.42230534,0.0,1.0
2009-11-10,34.96,35.11,34.51,34.82,1190600,21.9100707934885,22.0040785343072,21.6280475710323,21.822330235391,1899737.17530708,0.0,1.0
2009-11-11,36.54,36.66,35.44,35.44,3101100,22.9002856634459,22.9754918561009,22.2108955641085,22.2108955641085,4948156.35338887,0.0,1.0
2009-11-12,36.15,36.67,35.85,36.56,1856700,22.6558655373172,22.9817590388222,22.4678500556797,22.9128200288884,2962575.18343075,0.0,1.0
2009-11-13,36.63,36.98,35.39,36.33,1169100,22.9566903079372,23.1760417031809,22.1795596505022,22.7686748262997,1865431.48971233,0.0,1.0
2009-11-16,37.11,37.59,36.85,37.0,1562600,23.2575150785571,23.5583398491771,23.0945683278047,23.1885760686234,2493305.31676033,0.0,1.0
2009-11-17,37.8,37.94,36.73,37.04,1187500,23.6899506863234,23.7776912444209,23.0193621351497,23.2136447995084,1894790.7741283,0.0,1.0
2009-11-18,37.35,37.7,36.8,37.69,1790400,23.4079274638671,23.6272788591109,23.0632324141984,23.6210116763896,2856786.02273627,0.0,1.0
2009-11-19,36.99,37.12,36.41,36.86,2000000,23.1823088859021,23.2637822612784,22.8188122880697,23.1008355105259,3191226.56695294,0.0,1.0
2009-11-20,37.45,37.625,36.425,36.74,1215700,23.4705992910796,23.5802749887015,22.8282130621515,23.0256293178709,1939787.06872234,0.0,1.0
2009-11-23,37.66,38.89,37.31,37.9,2219200,23.6022101282259,24.3730736029396,23.3828587329821,23.7526225135359,3540984.99869097,0.0,1.0
2009-11-24,37.01,37.49,36.5067,37.25,2011200,23.1948432513446,23.4956680219646,22.8794159449842,23.3452556366546,3209097.43572788,0.0,1.0
2009-11-25,37.0,37.32,36.73,37.03,2145600,23.1885760686234,23.3891259157034,23.0193621351497,23.2073776167871,3423547.86102711,0.0,1.0
2009-11-27,36.46,36.77,35.54,35.74,844900,22.8501482016759,23.0444308660347,22.273567391321,22.3989110457459,1348133.66320927,0.0,1.0
2009-11-30,36.69,36.7,36.18,36.39,1130700,22.9942934042647,23.0005605869859,22.6746670854809,22.8062779226272,1804159.93962684,0.0,1.0
2009-12-01,37.0,37.25,36.66,36.83,2083100,23.1885760686234,23.3452556366546,22.9754918561009,23.0820339623621,3323822.03080983,0.0,1.0
2009-12-02,37.11,37.66,36.99,36.99,1965700,23.2575150785571,23.6022101282259,23.1823088859021,23.1823088859021,3136497.0313297,0.0,1.0
2009-12-03,36.67,37.73,36.63,36.63,2035800,22.9817590388222,23.6460804072746,22.9566903079372,22.9566903079372,3248349.52250139,0.0,1.0
2009-12-04,36.89,37.77,36.39,37.43,1315800,23.1196370586896,23.6711491381596,22.8062779226272,23.4580649256371,2099507.95839834,0.0,1.0
2009-12-07,36.43,37.01,35.97,36.71,1535700,22.8313466535122,23.1948432513446,22.5430562483347,23.0068277697072,2450383.31943481,0.0,1.0
2009-12-08,35.54,36.37,35.47,36.37,2211600,22.273567391321,22.7937435571847,22.2296971122722,22.7937435571847,3528858.33773655,0.0,1.0
2009-12-09,35.2,35.83,34.66,35.73,1900900,22.0604831787985,22.4553156902372,21.722055311851,22.3926438630247,3033101.29056041,0.0,1.0
2009-12-10,35.98,36.32,35.47,35.47,1300500,22.5493234310559,22.7624076435784,22.2296971122722,22.2296971122722,2075095.07516115,0.0,1.0
2009-12-11,35.98,36.25,35.32,36.25,821800,22.5493234310559,22.7185373645297,22.1356893714535,22.7185373645297,1311274.99636096,0.0,1.0
2009-12-14,36.74,36.83,36.24,36.31,1902000,23.0256293178709,23.0820339623621,22.7122701818084,22.7561404608572,3034856.46517224,0.0,1.0
2009-12-15,36.8,37.1,36.57,36.77,1357800,23.0632324141984,23.2512478958359,22.9190872116097,23.0444308660347,2166523.71630435,0.0,1.0
2009-12-16,36.67,37.27,36.54,36.92,2562200,22.9817590388222,23.3577900020971,22.9002856634459,23.1384386068534,4088280.3549234,0.0,1.0
2009-12-17,37.51,37.86,36.36,36.67,1922300,23.5082023874071,23.7275537826509,22.7874763744634,22.9817590388222,3067247.41482682,0.0,1.0
2009-12-18,38.29,38.35,37.66,37.89,2664300,23.9970426396646,24.0346457359921,23.6022101282259,23.7463553308146,4251192.47116635,0.0,1.0
2009-12-21,38.85,38.91,38.29,38.51,1954100,24.3480048720546,24.3856079683821,23.9970426396646,24.1349206595321,3117987.91724136,0.0,1.0
2009-12-22,39.08,39.1,38.64,38.87,1518300,24.4921500746433,24.5046844400858,24.2163940349083,24.3605392374971,2422619.64830232,0.0,1.0
2009-12-23,39.25,39.45,38.9,39.3,1311700,24.5986921809045,24.7240358353295,24.3793407856608,24.6300280945108,2092965.94393609,0.0,1.0
2009-12-24,39.79,39.9,39.08,39.08,442100,24.937120047852,25.0060590577858,24.4921500746433,24.4921500746433,705420.632624947,0.0,1.0
2009-12-28,39.71,39.99,39.6,39.84,1123100,24.886982586082,25.062463702277,24.8180435761483,24.9684559614583,1792033.27867242,0.0,1.0
2009-12-29,39.75,39.995,39.63,39.88,1266800,24.912051316967,25.0655972936376,24.836845124312,24.9935246923433,2021322.90750799,0.0,1.0
2009-12-30,39.47,39.8,39.25,39.45,1005000,24.736570200772,24.9433872305733,24.5986921809045,24.7240358353295,1603591.34989385,0.0,1.0
2009-12-31,39.04,39.54,38.99,39.46,932100,24.4670813437583,24.7804404798208,24.4357454301521,24.7303030180508,1487271.14152842,0.0,1.0
2010-01-04,39.61,40.15,39.33,39.41,1964100,24.8243107588695,25.162738625817,24.6488296426745,24.6989671044445,3133944.05007613,0.0,1.0
2010-01-05,39.99,40.49,39.63,39.76,2116000,25.062463702277,25.3758228383395,24.836845124312,24.9183184996883,3376317.70783621,0.0,1.0
2010-01-06,39.42,39.85,39.12,39.53,1612100,24.7052342871658,24.9747231441795,24.5172188055283,24.7741732970995,2572288.17429241,0.0,1.0
2010-01-07,38.77,39.45,38.61,39.45,1671500,24.2978674102846,24.7240358353295,24.1975924867446,24.7240358353295,2667067.60333091,0.0,1.0
2010-01-08,38.96,39.14,38.3,38.78,2004200,24.4169438819883,24.5297531709708,24.0033098223858,24.3041345930058,3197928.14274354,0.0,1.0
2010-01-11,38.97,39.5,38.93,39.28,1658300,24.4232110647096,24.7553717489358,24.3981423338246,24.6174937290683,2646005.50798902,0.0,1.0
2010-01-12,38.25,38.88,38.05,38.82,2345700,23.9719739087796,24.3668064202183,23.8466302543546,24.3292033238908,3742830.07905075,0.0,1.0
2010-01-13,38.67,38.8,38.26,38.26,1633800,24.2351955830721,24.3166689584483,23.9782410915008,23.9782410915008,2606912.98254385,0.0,1.0
2010-01-14,38.61,38.71,38.4,38.57,1569900,24.1975924867446,24.2602643139571,24.0659816495983,24.1725237558596,2504953.2937297,0.0,1.0
2010-01-15,38.69,39.61,38.58,39.61,1797800,24.2477299485146,24.8243107588695,24.1787909385808,24.8243107588695,2868593.56103399,0.0,1.0
2010-01-19,38.83,38.95,38.61,38.64,1841900,24.3354705066121,24.4106766992671,24.1975924867446,24.2163940349083,2938960.1068353,0.0,1.0
2010-01-20,38.96,39.04,38.43,38.58,1796700,24.4169438819883,24.4670813437583,24.0847831977621,24.1787909385808,2866838.38642217,0.0,1.0
2010-01-21,38.43,39.19,38.14,39.19,1402400,24.0847831977621,24.561089084577,23.9030348988458,24.561089084577,2237688.0687474,0.0,1.0
2010-01-22,37.35,39.37,37.2,38.41,1550500,23.4079274638671,24.6738983735595,23.3139197230484,24.0722488323196,2473998.39603027,0.0,1.0
2010-01-25,38.05,38.55,37.48,37.69,1614900,23.8466302543546,24.1599893904171,23.4894008392434,23.6210116763896,2576755.89148615,0.0,1.0
2010-01-26,37.44,37.98,37.41,37.91,1309900,23.4643321083584,23.8027599753059,23.4455305601946,23.7588896962571,2090093.84002582,0.0,1.0
2010-01-27,38.25,38.26,37.01,37.28,1761800,23.9719739087796,23.9782410915008,23.1948432513446,23.3640571848184,2811151.48282884,0.0,1.0
2010-01-28,37.17,37.42,36.01,37.2,5190300,23.2951181748846,23.4517977429159,22.5681249792197,23.3139197230484,8281711.62522792,0.0,1.0
2010-01-29,36.94,37.4999,36.7,37.21,2703900,23.1509729722959,23.5018725328587,23.0005605869859,23.3201869057696,4314378.75719202,0.0,1.0
2010-02-01,37.27,37.44,36.81,37.13,1996300,23.3577900020971,23.4643321083584,23.0694995969197,23.2700494439996,3185322.79780408,0.0,1.0
2010-02-02,37.3,37.53,36.86,37.53,1954700,23.3765915502609,23.5207367528496,23.1008355105259,23.5207367528496,3118945.28521145,0.0,1.0
2010-02-03,36.79,37.39,36.59,36.96,1187200,23.0569652314772,23.4329961947521,22.9316215770522,23.1635073377384,1894312.09014326,0.0,1.0
2010-02-04,35.59,36.51,35.29,36.51,2957800,22.3049033049272,22.8814841152822,22.1168878232897,22.8814841152822,4719504.9698667,0.0,1.0
2010-02-05,35.28,35.69,34.115,35.46,3987700,22.1106206405685,22.3675751321397,21.3804938535429,22.223429929551,6362827.0905191,0.0,1.0
2010-02-08,35.66,36.21,34.98,35.36,1875600,22.3487735839759,22.6934686336447,21.922605158931,22.1607581023385,2992732.27448847,0.0,1.0
2010-02-09,35.87,36.49,35.5401,36.13,2194800,22.4803844211222,22.8689497498397,22.2736300631482,22.6433311718747,3502052.03457415,0.0,1.0
2010-02-10,35.97,36.03,35.26,35.85,1457900,22.5430562483347,22.5806593446622,22.098086275126,22.4678500556797,2326244.60598034,0.0,1.0
2010-02-11,36.98,37.08,35.5,35.79,1582400,23.1760417031809,23.2387135303934,22.248498660436,22.4302469593522,2524898.45977316,0.0,1.0
2010-02-12,37.33,37.35,36.38,36.47,1582300,23.3953930984246,23.4079274638671,22.8000107399059,22.8564153843972,2524738.89844482,0.0,1.0
2010-02-16,37.98,38.0,37.45,37.5,1072800,23.8027599753059,23.8152943407483,23.4705992910796,23.5019352046859,1711773.93051355,0.0,1.0
2010-02-17,38.4,38.7,37.86,37.97,1441100,24.0659816495983,24.2539971312358,23.7275537826509,23.7964927925846,2299438.30281794,0.0,1.0
2010-02-18,38.49,38.6,38.21,38.45,1098300,24.1223862940896,24.1913253040233,23.9469051778946,24.0973175632046,1752462.0692422,0.0,1.0
2010-02-19,38.62,39.03,38.39,38.53,1238400,24.2038596694658,24.4608141610371,24.0597144668771,24.1474550249746,1976007.49025726,0.0,1.0
2010-02-22,38.29,38.57,38.0,38.56,886900,23.9970426396646,24.1725237558596,23.8152943407483,24.1662565731383,1415149.42111528,0.0,1.0
2010-02-23,37.16,38.21,36.8,38.21,1366000,23.2888509921634,23.9469051778946,23.0632324141984,23.9469051778946,2179607.74522885,0.0,1.0
2010-02-24,37.85,37.91,36.93,37.14,2476600,23.7212865999296,23.7588896962571,23.1447057895746,23.2763166267209,3951695.85785782,0.0,1.0
2010-02-25,37.85,38.0,37.08,37.43,1341500,23.7212865999296,23.8152943407483,23.2387135303934,23.4580649256371,2140515.21978368,0.0,1.0
2010-02-26,37.8,37.98,37.46,37.85,1128700,23.6899506863234,23.8027599753059,23.4768664738009,23.7212865999296,1800968.71305989,0.0,1.0
2010-03-01,38.17,38.43,37.81,37.81,955400,23.9218364470096,24.0847831977621,23.6962178690446,23.6962178690446,1524448.93103342,0.0,1.0
2010-03-02,38.32,38.66,38.2,38.2,1100400,24.0158441878283,24.2289284003508,23.9406379951733,23.9406379951733,1755812.85713751,0.0,1.0
2010-03-03,38.56,39.06,38.14,38.45,1234800,24.1662565731383,24.4796157092008,23.9030348988458,24.0973175632046,1970263.28243674,0.0,1.0
2010-03-04,38.92,38.99,38.51,38.68,1060100,24.3918751511033,24.4357454301521,24.1349206595321,24.2414627657933,1691509.6418134,0.0,1.0
2010-03-05,39.4,39.475,38.94,39.07,1358800,24.6926999217233,24.7397037921327,24.4044095165458,24.4858828919221,2168119.32958782,0.0,1.0
2010-03-08,38.47,39.11,38.22,38.32,2223200,24.1098519286471,24.5109516228071,23.9531723606158,24.0158441878283,3547367.45182488,0.0,1.0
2010-03-09,39.29,39.681,38.22,38.22,2214900,24.6237609117895,24.8688077561904,23.9531723606158,23.9531723606158,3534123.86157203,0.0,1.0
2010-03-10,39.46,39.63,39.16,39.4,1576300,24.7303030180508,24.836845124312,24.5422875364133,24.6926999217233,2515165.21874395,0.0,1.0
2010-03-11,39.44,39.53,39.18,39.4,867600,24.7177686526083,24.7741732970995,24.5548219018558,24.6926999217233,1384354.08474418,0.0,1.0
2010-03-12,39.28,39.81,39.18,39.81,1273400,24.6174937290683,24.9496544132945,24.5548219018558,24.9496544132945,2031853.95517893,0.0,1.0
2010-03-15,38.8,39.52,38.42,39.33,1766600,24.3166689584483,24.7679061143783,24.0785160150408,24.6488296426745,2818810.42658953,0.0,1.0
2010-03-16,39.8,39.955,38.81,38.81,2724100,24.9433872305733,25.0405285627526,24.3229361411696,24.3229361411696,4346610.14551824,0.0,1.0
2010-03-17,39.1,39.85,39.05,39.65,3049500,24.5046844400858,24.9747231441795,24.4733485264796,24.8493794897545,4865822.70796149,0.0,1.0
2010-03-18,38.56,39.1,38.36,39.03,2446200,24.1662565731383,24.5046844400858,24.0409129187133,24.4608141610371,3903189.21404014,0.0,1.0
2010-03-19,38.39,39.0,38.39,38.54,1883500,24.0597144668771,24.4420126128733,24.0597144668771,24.1537222076958,3005337.61942792,0.0,1.0
2010-03-22,38.62,38.79,37.89,38.18,1795500,24.2038596694658,24.3104017757271,23.7463553308146,23.9281036297308,2864923.650482,0.0,1.0
2010-03-23,38.71,39.0,38.55,38.7,1892000,24.2602643139571,24.4420126128733,24.1599893904171,24.2539971312358,3018900.33233747,0.0,1.0
2010-03-24,38.37,39.05,38.32,38.62,1734500,24.0471801014346,24.4733485264796,24.0158441878283,24.2038596694658,2767591.24018993,0.0,1.0
2010-03-25,36.88,38.73,36.78,38.49,4050500,23.1133698759684,24.2727986793996,23.0506980487559,24.1223862940896,6463031.60472143,0.0,1.0
2010-03-26,37.04,37.39,36.46,37.08,2782200,23.2136447995084,23.4329961947521,22.8501482016759,23.2387135303934,4439315.27728823,0.0,1.0
2010-03-29,37.68,38.27,37.14,37.27,2379500,23.6147444936684,23.9845082742221,23.2763166267209,23.3577900020971,3796761.80803225,0.0,1.0
2010-03-30,38.31,38.51,37.59,37.62,2079000,24.0095770051071,24.1349206595321,23.5583398491771,23.5771413973409,3317280.01634757,0.0,1.0
2010-03-31,38.23,38.73,38.09,38.31,1226400,23.9594395433371,24.2727986793996,23.8716989852396,24.0095770051071,1956860.13085554,0.0,1.0
2010-04-01,38.37,38.99,38.04,38.41,1421500,24.0471801014346,24.4357454301521,23.8403630716333,24.0722488323196,2268164.2824618,0.0,1.0
2010-04-05,38.63,38.76,38.36,38.44,1484900,24.2101268521871,24.2916002275633,24.0409129187133,24.0910503804833,2369326.1646342,0.0,1.0
2010-04-06,37.58,38.48,37.46,38.41,2761600,23.5520726664559,24.1161191113683,23.4768664738009,24.0722488323196,4406445.64364861,0.0,1.0
2010-04-07,37.22,37.56,36.96,37.47,3605300,23.3264540884909,23.5395383010134,23.1635073377384,23.4831336565221,5752664.5709177,0.0,1.0
2010-04-08,37.62,37.69,36.97,37.17,2592700,23.5771413973409,23.6210116763896,23.1697745204596,23.2951181748846,4136946.56006943,0.0,1.0
2010-04-09,37.57,37.9,37.25,37.75,1438400,23.5458054837346,23.7526225135359,23.3452556366546,23.6586147727171,2295130.14695255,0.0,1.0
2010-04-12,37.59,37.99,37.33,37.6,1207400,23.5583398491771,23.8090271580271,23.3953930984246,23.5646070318984,1926543.47846949,0.0,1.0
2010-04-13,37.62,37.975,36.69,37.5,3917200,23.5771413973409,23.7996263839452,22.9942934042647,23.5019352046859,6250336.35403401,0.0,1.0
2010-04-14,37.32,37.71,36.97,37.71,2545100,23.3891259157034,23.6335460418321,23.1697745204596,23.6335460418321,4060995.36777595,0.0,1.0
2010-04-15,37.52,37.63,36.97,37.14,1677200,23.5144695701284,23.5834085800621,23.1697745204596,23.2763166267209,2676162.59904673,0.0,1.0
2010-04-16,37.46,37.57,36.87,37.29,2873300,23.4768664738009,23.5458054837346,23.1071026932471,23.3703243675396,4584675.64741293,0.0,1.0
2010-04-19,37.5,37.8,36.9,37.34,3184600,23.5019352046859,23.6899506863234,23.1259042414109,23.4016602811459,5081390.06255915,0.0,1.0
2010-04-20,38.39,38.56,37.64,37.84,2341900,24.0597144668771,24.1662565731383,23.5896757627834,23.7150194172084,3736766.74857354,0.0,1.0
2010-04-21,38.27,38.58,38.06,38.39,1516600,23.9845082742221,24.1787909385808,23.8528974370758,24.0597144668771,2419907.10572041,0.0,1.0
2010-04-22,38.21,38.31,37.75,38.12,1593800,23.9469051778946,24.0095770051071,23.6586147727171,23.8905005334033,2543088.45120479,0.0,1.0
2010-04-23,38.41,38.6,37.93,38.11,2672800,24.0722488323196,24.1913253040233,23.7714240616996,23.8842333506821,4264755.1840759,0.0,1.0
2010-04-26,38.18,38.79,38.12,38.28,1121300,23.9281036297308,24.3104017757271,23.8905005334033,23.9907754569433,1789161.17476217,0.0,1.0
2010-04-27,37.72,38.38,37.69,38.11,2005600,23.6398132245534,24.0534472841558,23.6210116763896,23.8842333506821,3200162.0013404,0.0,1.0
2010-04-28,37.52,38.31,37.27,38.1,3244200,23.5144695701284,24.0095770051071,23.3577900020971,23.8779661679608,5176488.61425435,0.0,1.0
2010-04-29,38.34,39.0,37.85,38.72,2361100,24.0283785532708,24.4420126128733,23.7212865999296,24.2665314966783,3767402.52361629,0.0,1.0
2010-04-30,37.85,38.58,37.81,38.26,1619800,23.7212865999296,24.1787909385808,23.6962178690446,23.9782410915008,2584574.39657518,0.0,1.0
2010-05-03,38.41,38.43,37.82,37.9,1730700,24.0722488323196,24.0847831977621,23.7024850517659,23.7526225135359,2761527.90971272,0.0,1.0
2010-05-04,37.52,38.07,37.37,37.94,1350100,23.5144695701284,23.8591646197971,23.4204618293096,23.7776912444209,2154237.49402158,0.0,1.0
2010-05-05,37.26,37.64,36.7,37.18,1375200,23.3515228193759,23.5896757627834,23.0005605869859,23.3013853576059,2194287.38743684,0.0,1.0
2010-05-06,36.57,38.0,35.34,37.12,3539600,22.9190872116097,23.8152943407483,22.148223736896,23.2637822612784,5647832.77819329,0.0,1.0
2010-05-07,35.8,36.84,35.14,36.22,3312100,22.4365141420734,23.0883011450834,22.022880082471,22.6997358163659,5284830.75620242,0.0,1.0
2010-05-10,37.34,37.36,36.45,36.82,2631900,23.4016602811459,23.4141946465884,22.8438810189547,23.0757667796409,4199494.60078171,0.0,1.0
2010-05-11,36.81,37.46,36.65,37.34,1436700,23.0694995969197,23.4768664738009,22.9692246733797,23.4016602811459,2292417.60437064,0.0,1.0
2010-05-12,37.76,37.76,36.83,36.92,1150500,23.6648819554384,23.6648819554384,23.0820339623621,23.1384386068534,1835753.08263967,0.0,1.0
2010-05-13,37.14,37.83,37.08,37.66,1244100,23.2763166267209,23.7087522344871,23.2387135303934,23.6022101282259,1985102.48597307,0.0,1.0
2010-05-14,36.52,37.13,36.27,36.96,1079300,22.8877512980034,23.2700494439996,22.7310717299722,23.1635073377384,1722145.41685615,0.0,1.0
2010-05-17,36.67,36.98,35.91,36.66,1224400,22.9817590388222,23.1760417031809,22.5054531520072,22.9754918561009,1953668.90428858,0.0,1.0
2010-05-18,36.11,37.12,35.92,37.09,2085400,22.6307968064322,23.2637822612784,22.5117203347284,23.2449807131146,3327491.94136182,0.0,1.0
2010-05-19,36.0,36.11,35.2,35.86,2579100,22.5618577964984,22.6307968064322,22.0604831787985,22.4741172384009,4115246.21941416,0.0,1.0
2010-05-20,34.82,35.54,34.43,35.05,3795700,21.822330235391,22.273567391321,21.5779101092623,21.9664754379797,6056469.34009162,0.0,1.0
2010-05-21,36.03,36.05,34.25,34.28,2645400,22.5806593446622,22.5931937101047,21.4651008202798,21.4839023684435,4221035.38010864,0.0,1.0
2010-05-24,35.71,36.29,35.71,35.9,1863000,22.3801094975822,22.7436060954147,22.3801094975822,22.4991859692859,2972627.54711666,0.0,1.0
2010-05-25,36.33,36.39,34.71,34.71,3686700,22.7686748262997,22.8062779226272,21.7533912254572,21.7533912254572,5882547.49219268,0.0,1.0
2010-05-26,36.22,37.0,36.1,36.5,1708300,22.6997358163659,23.1885760686234,22.6245296237109,22.8752169325609,2725786.17216285,0.0,1.0
2010-05-27,37.57,37.57,36.45,36.8,1337500,23.5458054837346,23.5458054837346,22.8438810189547,23.0632324141984,2134132.76664978,0.0,1.0
2010-05-28,37.03,37.95,36.8,37.45,907400,23.2073776167871,23.7839584271421,23.0632324141984,23.4705992910796,1447859.49342655,0.0,1.0
2010-06-01,35.94,37.47,35.94,36.75,1638700,22.5242547001709,23.4831336565221,22.5242547001709,23.0318965005922,2614731.48763289,0.0,1.0
2010-06-02,36.91,36.92,35.98,36.29,2179500,23.1321714241321,23.1384386068534,22.5493234310559,22.7436060954147,3477639.15133697,0.0,1.0
2010-06-03,37.73,37.8,36.84,37.04,2744800,23.6460804072746,23.6899506863234,23.0883011450834,23.2136447995084,4379639.34048621,0.0,1.0
2010-06-04,36.11,37.54,36.09,36.91,1615800,22.6307968064322,23.5270039355709,22.6182624409897,23.1321714241321,2578191.94344127,0.0,1.0
2010-06-07,35.84,36.72,35.79,36.14,1513800,22.4615828729584,23.0130949524284,22.4302469593522,22.6495983545959,2415439.38852668,0.0,1.0
2010-06-08,35.57,36.1,35.13,35.83,3300400,22.2923689394847,22.6245296237109,22.0166128997497,22.4553156902372,5266162.08078573,0.0,1.0
2010-06-09,36.05,36.61,35.61,35.9,3421200,22.5931937101047,22.9441559424947,22.3174376703697,22.4991859692859,5458912.16542969,0.0,1.0
2010-06-10,37.72,37.93,36.61,36.62,2754200,23.6398132245534,23.7714240616996,22.9441559424947,22.9504231252159,4394638.10535088,0.0,1.0
2010-06-11,39.14,39.14,37.34,37.48,2005000,24.5297531709708,24.5297531709708,23.4016602811459,23.4894008392434,3199204.63337032,0.0,1.0
2010-06-14,39.16,39.99,38.98,39.24,2566800,24.5422875364133,25.062463702277,24.4294782474308,24.5924249981833,4095620.1760274,0.0,1.0
2010-06-15,39.6,39.64,38.92,39.13,1621400,24.8180435761483,24.8431123070333,24.3918751511033,24.5234859882496,2587127.37782874,0.0,1.0
2010-06-16,39.64,39.73,39.24,39.33,938500,24.8431123070333,24.8995169515245,24.5924249981833,24.6488296426745,1497483.06654266,0.0,1.0
2010-06-17,39.31,39.65,39.09,39.61,1156900,24.636295277232,24.8493794897545,24.4984172573646,24.8243107588695,1845965.00765393,0.0,1.0
2010-06-18,39.25,39.42,38.95,39.31,3836600,24.5986921809045,24.7052342871658,24.4106766992671,24.636295277232,6121729.92338583,0.0,1.0
2010-06-21,38.98,40.0,38.92,39.55,3706100,24.4294782474308,25.0687308849983,24.3918751511033,24.786707662542,5913502.38989214,0.0,1.0
2010-06-22,38.67,39.45,38.57,39.18,2449000,24.2351955830721,24.7240358353295,24.1725237558596,24.5548219018558,3907656.93123386,0.0,1.0
2010-06-23,39.09,39.47,38.56,38.63,2026400,24.4984172573646,24.736570200772,24.1662565731383,24.2101268521871,3233350.75763671,0.0,1.0
2010-06-24,38.27,39.07,38.2,38.98,1520100,23.9845082742221,24.4858828919221,23.9406379951733,24.4294782474308,2425491.75221258,0.0,1.0
2010-06-25,38.65,38.75,38.09,38.17,4009800,24.2226612176296,24.2853330448421,23.8716989852396,23.9218364470096,6398090.14408393,0.0,1.0
2010-06-28,38.92,39.435,38.59,38.64,2781600,24.3918751511033,24.7146350612477,24.1850581213021,24.2163940349083,4438357.90931814,0.0,1.0
2010-06-29,37.86,38.5,37.65,38.22,2180900,23.7275537826509,24.1286534768108,23.5959429455046,23.9531723606158,3479873.00993382,0.0,1.0
2010-06-30,37.26,38.05,37.14,37.82,2293900,23.3515228193759,23.8466302543546,23.2763166267209,23.7024850517659,3660177.31096666,0.0,1.0
2010-07-01,36.96,37.6,36.2,37.2,2003200,23.1635073377384,23.5646070318984,22.6872014509234,23.3139197230484,3196332.52946006,0.0,1.0
2010-07-02,36.8,37.36,36.57,37.05,1024200,23.0632324141984,23.4141946465884,22.9190872116097,23.2199119822296,1634227.1249366,0.0,1.0
2010-07-06,36.89,37.8143,36.65,37.38,1752300,23.1196370586896,23.6989127576147,22.9692246733797,23.4267290120309,2795993.15663582,0.0,1.0
2010-07-07,37.8,37.9,36.93,36.93,2339900,23.6899506863234,23.7526225135359,23.1447057895746,23.1447057895746,3733575.52200658,0.0,1.0
2010-07-08,38.55,38.66,37.89,38.0,3682000,24.1599893904171,24.2289284003508,23.7463553308146,23.8152943407483,5875048.10976035,0.0,1.0
2010-07-09,38.02,38.85,37.94,38.51,3027000,23.8278287061909,24.3480048720546,23.7776912444209,24.1349206595321,4829921.40908326,0.0,1.0
2010-07-12,37.46,37.92,37.22,37.82,1029400,23.4768664738009,23.7651568789784,23.3264540884909,23.7024850517659,1642524.31401067,0.0,1.0
2010-07-13,38.31,38.37,37.77,37.81,1802900,24.0095770051071,24.0471801014346,23.6711491381596,23.6962178690446,2876731.18877972,0.0,1.0
2010-07-14,38.25,38.49,37.76,38.16,1587800,23.9719739087796,24.1223862940896,23.6648819554384,23.9155692642883,2533514.77150393,0.0,1.0
2010-07-15,37.95,38.29,37.6,38.17,1082100,23.7839584271421,23.9970426396646,23.5646070318984,23.9218364470096,1726613.13404989,0.0,1.0
2010-07-16,36.47,37.82,36.35,37.65,1517900,22.8564153843972,23.7024850517659,22.7812091917422,23.5959429455046,2421981.40298893,0.0,1.0
2010-07-19,36.45,36.73,36.01,36.67,1471700,22.8438810189547,23.0193621351497,22.5681249792197,22.9817590388222,2348264.06929231,0.0,1.0
2010-07-20,38.65,38.65,36.72,36.9,4149600,24.2226612176296,24.2226612176296,23.0130949524284,23.1259042414109,6621156.88111394,0.0,1.0
2010-07-21,38.43,38.96,37.91,38.88,1609600,24.0847831977621,24.4169438819883,23.7588896962571,24.3668064202183,2568299.14108372,0.0,1.0
2010-07-22,38.84,39.13,38.45,38.97,1012500,24.3417376893333,24.5234859882496,24.0973175632046,24.4232110647096,1615558.44951992,0.0,1.0
2010-07-23,39.56,39.56,38.18,38.64,1555100,24.7929748452633,24.7929748452633,23.9281036297308,24.2163940349083,2481338.21713425,0.0,1.0
2010-07-26,39.15,39.68,39.08,39.68,1834200,24.536020353692,24.8681810379183,24.4921500746433,24.8681810379183,2926673.88455254,0.0,1.0
2010-07-27,38.97,39.43,38.47,39.18,2248300,24.4232110647096,24.711501469887,24.1098519286471,24.5548219018558,3587417.34524013,0.0,1.0
2010-07-28,38.99,39.46,38.75,38.75,1727100,24.4357454301521,24.7303030180508,24.2853330448421,24.2853330448421,2755783.7018922,0.0,1.0
2010-07-29,39.19,39.26,38.04,38.6,2988100,24.561089084577,24.6049593636258,23.8403630716333,24.1913253040233,4767852.05235604,0.0,1.0
2010-07-30,39.51,39.73,38.56,39.18,3390900,24.761638931657,24.8995169515245,24.1662565731383,24.5548219018558,5410565.08294036,0.0,1.0
2010-08-02,40.87,40.93,39.75,39.97,2420900,25.613975781747,25.6515788780745,24.912051316967,25.0499293368345,3862820.19796818,0.0,1.0
2010-08-03,40.76,41.03,40.52,40.74,1687800,25.5450367718132,25.714250705287,25.3946243865032,25.5325024063707,2693076.09985158,0.0,1.0
2010-08-04,40.99,41.12,40.62,40.86,2760800,25.689181974402,25.7706553497782,25.4572962137157,25.6077085990257,4405169.15302183,0.0,1.0
2010-08-05,41.1,41.23,40.79,40.89,2072700,25.7581209843357,25.839594359712,25.563838319977,25.6265101471895,3307227.65266168,0.0,1.0
2010-08-06,40.54,41.44,40.24,40.54,1717800,25.4071587519457,25.9712051968582,25.2191432703083,25.4071587519457,2740944.49835588,0.0,1.0
2010-08-09,40.5,40.91,40.38,40.85,2147400,25.3820900210607,25.639044512632,25.3068838284057,25.6014414163045,3426419.96493737,0.0,1.0
2010-08-10,40.37,40.49,39.6,39.99,1970600,25.3006166456845,25.3758228383395,24.8180435761483,25.062463702277,3144315.53641873,0.0,1.0
2010-08-11,38.95,39.62,38.83,39.52,1166600,24.4106766992671,24.8305779415908,24.3354705066121,24.7679061143783,1861442.45650364,0.0,1.0
2010-08-12,38.78,39.09,38.21,38.21,1493400,24.3041345930058,24.4984172573646,23.9469051778946,23.9469051778946,2382888.87754376,0.0,1.0
2010-08-13,38.76,39.16,38.59,38.7,951100,24.2916002275633,24.5422875364133,24.1850581213021,24.2539971312358,1517587.79391447,0.0,1.0
2010-08-16,39.38,39.41,38.59,38.59,989100,24.6801655562808,24.6989671044445,24.1850581213021,24.1850581213021,1578221.09868657,0.0,1.0
2010-08-17,39.91,40.07,39.65,39.75,2788900,25.012326240507,25.112601164047,24.8493794897545,24.912051316967,4450005.88628752,0.0,1.0
2010-08-18,40.88,41.04,39.56,39.8,4497000,25.6202429644682,25.7205178880082,24.7929748452633,24.9433872305733,7175472.93579368,0.0,1.0
2010-08-19,40.61,40.86,40.28,40.65,1749600,25.4510290309945,25.6077085990257,25.2442120011933,25.4760977618795,2791685.00077043,0.0,1.0
2010-08-20,40.6,40.63,40.02,40.31,1592700,25.4447618482732,25.463563396437,25.0812652504408,25.263013549357,2541333.27659297,0.0,1.0
2010-08-23,40.77,41.08,40.67,40.69,3275600,25.5513039545345,25.7455866188932,25.488632127322,25.5011664927645,5226590.87135551,0.0,1.0
2010-08-24,40.34,40.59,40.05,40.43,2175000,25.2818150975207,25.438494665552,25.1000667986045,25.338219742012,3470458.89156132,0.0,1.0
2010-08-25,41.01,41.01,40.13,40.2,4331600,25.7017163398445,25.7017163398445,25.1502042603745,25.1940745394233,6911558.49870666,0.0,1.0
2010-08-26,40.43,41.54,40.32,41.05,1714600,25.338219742012,26.0338770240707,25.2692807320783,25.7267850707295,2735838.53584875,0.0,1.0
2010-08-27,41.09,41.27,40.18,40.75,1335700,25.7518538016145,25.864663090597,25.1815401739808,25.538769589092,2131260.66273951,0.0,1.0
2010-08-30,40.5,41.35,40.48,40.87,1115200,25.3820900210607,25.914800552367,25.3695556556182,25.613975781747,1779427.93373296,0.0,1.0
2010-08-31,41.12,41.19,40.23,40.41,1977700,25.7706553497782,25.814525628827,25.212876087587,25.3256853765695,3155644.39073141,0.0,1.0
2010-09-01,41.03,41.71,40.8,41.52,2226600,25.714250705287,26.1404191303319,25.5701055026982,26.0213426586282,3552792.5369887,0.0,1.0
2010-09-02,40.93,41.3,40.69,41.06,1754500,25.6515788780745,25.8834646387607,25.5011664927645,25.7330522534507,2799503.50585946,0.0,1.0
2010-09-03,42.04,42.16,41.2,41.38,1660900,26.3472361601332,26.4224423527882,25.8207928115482,25.9336021005307,2650154.10252606,0.0,1.0
2010-09-07,42.44,42.5101,41.66,41.97,1463500,26.5979234689832,26.6418564198591,26.1090832167257,26.3033658810844,2335180.04036781,0.0,1.0
2010-09-08,42.55,42.92,41.12,41.12,2292400,26.6668624789169,26.8987482396031,25.7706553497782,25.7706553497782,3657783.89104145,0.0,1.0
2010-09-09,42.1,43.02,41.97,42.82,1359300,26.3848392564607,26.9614200668156,26.3033658810844,26.8360764123906,2168917.13622956,0.0,1.0
2010-09-10,42.4,42.49,41.98,42.23,644400,26.5728547380982,26.6292593825894,26.3096330638057,26.4663126318369,1028213.19987223,0.0,1.0
2010-09-13,42.53,42.93,42.2,42.86,699500,26.6543281134744,26.9050154223244,26.4475110836732,26.8611451432756,1116131.49179179,0.0,1.0
2010-09-14,42.24,42.56,42.05,42.33,582000,26.4725798145582,26.6731296616382,26.3535033428544,26.5289844590494,928646.930983303,0.0,1.0
2010-09-15,42.7,42.84,41.94,42.16,995900,26.7608702197356,26.8486107778331,26.2845643329207,26.4224423527882,1589071.26901422,0.0,1.0
2010-09-16,41.64,42.7,41.57,42.67,1207200,26.0965488512832,26.7608702197356,26.0526785722344,26.7420686715719,1926224.35581279,0.0,1.0
2010-09-17,41.81,42.07,41.52,41.88,1716900,26.2030909575444,26.3660377082969,26.0213426586282,26.2469612365932,2739508.44640075,0.0,1.0
2010-09-20,42.38,42.5,41.98,42.02,1246400,26.5603203726557,26.6355265653107,26.3096330638057,26.3347017946907,1988772.39652507,0.0,1.0
2010-09-21,43.03,43.18,42.09,42.41,2483500,26.9676872495369,27.0616949903556,26.3785720737394,26.5791219208194,3962705.5895138,0.0,1.0
2010-09-22,42.71,43.23,42.58,42.96,1143200,26.7671374024569,27.0930309039619,26.6856640270806,26.9238169704881,1824105.1056703,0.0,1.0
2010-09-23,42.56,42.91,42.19,42.49,1358600,26.6731296616382,26.8924810568819,26.4412439009519,26.6292593825894,2167800.20693112,0.0,1.0
2010-09-24,43.4,43.64,42.28,42.95,2197000,27.1995730102231,27.3499853955331,26.4976485454432,26.9175497877669,3505562.3837978,0.0,1.0
2010-09-27,43.13,43.48,43.05,43.28,1261300,27.0303590767494,27.2497104719931,26.9802216149794,27.1243668175681,2012547.03444887,0.0,1.0
2010-09-28,43.84,43.87,42.87,43.22,1192200,27.4753290499581,27.4941305981218,26.8674123259969,27.0867637212406,1902290.15656064,0.0,1.0
2010-09-29,44.08,44.2,43.49,43.7,2179200,27.6257414352681,27.7009476279231,27.2559776547144,27.3875884918606,3477160.46735192,0.0,1.0
2010-09-30,44.15,44.4599,44.04,44.4,2552700,27.6696117143168,27.8638317068484,27.6006727043831,27.8262912823481,4073122.02873038,0.0,1.0
2010-10-01,44.11,44.45,42.98,42.98,2670800,27.6445429834318,27.8576271959543,26.9363513359306,26.9363513359306,4261563.95750895,0.0,1.0
2010-10-04,43.61,44.34,43.53,44.11,2069000,27.3311838473694,27.7886881860206,27.2810463855994,27.6445429834318,3301323.88351281,0.0,1.0
2010-10-05,44.06,44.29,43.8,43.97,1493000,27.6132070698256,27.7573522724143,27.4502603190731,27.5568024253343,2382250.63223036,0.0,1.0
2010-10-06,43.31,44.27,43.1,43.97,1791500,27.1431683657319,27.7448179069718,27.0115575285856,27.5568024253343,2858541.19734809,0.0,1.0
2010-10-07,43.08,43.8099,42.91,43.5,1841500,26.9990231631431,27.4564648299671,26.8924810568819,27.2622448374356,2938321.86152192,0.0,1.0
2010-10-08,42.54,42.93,42.27,42.93,3356000,26.6605952961957,26.9050154223244,26.4913813627219,26.9050154223244,5354878.17934701,0.0,1.0
2010-10-11,42.15,42.75,42.1,42.68,3363300,26.4161751700669,26.7922061333419,26.3848392564607,26.7483358542931,5366526.15631641,0.0,1.0
2010-10-12,41.83,42.19,41.335,42.19,4206300,26.2156253229869,26.4412439009519,25.9053997782851,26.4412439009519,6711628.15428707,0.0,1.0
2010-10-13,42.45,42.53,41.94,42.1,3254600,26.6041906517044,26.6543281134744,26.2845643329207,26.3848392564607,5193082.99240251,0.0,1.0
2010-10-14,42.88,42.98,42.16,42.42,1470300,26.8736795087181,26.9363513359306,26.4224423527882,26.5853891035407,2346030.21069545,0.0,1.0
2010-10-15,42.42,43.14,42.25,43.14,2061300,26.5853891035407,27.0366262594706,26.4788469972794,27.0366262594706,3289037.66123004,0.0,1.0
2010-10-18,42.11,42.56,42.0,42.49,806200,26.3911064391819,26.6731296616382,26.3221674292482,26.6292593825894,1286383.42913873,0.0,1.0
2010-10-19,41.67,42.02,41.1,41.67,964500,26.1153503994469,26.3347017946907,25.7581209843357,26.1153503994469,1538969.01191305,0.0,1.0
2010-10-20,42.35,42.465,41.68,41.79,1427000,26.5415188244919,26.6135914257863,26.1216175821682,26.1905565921019,2276940.15552092,0.0,1.0
2010-10-21,42.23,42.61,41.74,42.44,1623900,26.4663126318369,26.7044655752444,26.1592206784957,26.5979234689832,2591116.41103744,0.0,1.0
2010-10-22,42.56,42.61,42.21,42.21,778600,26.6731296616382,26.7044655752444,26.4537782663944,26.4537782663944,1242344.50251478,0.0,1.0
2010-10-25,42.58,42.99,42.56,42.74,1680400,26.6856640270806,26.9426185186519,26.6731296616382,26.7859389506206,2681268.56155386,0.0,1.0
2010-10-26,42.74,43.05,41.99,42.39,1730000,26.7859389506206,26.9802216149794,26.3159002465269,26.5665875553769,2760410.98041429,0.0,1.0
2010-10-27,42.13,42.7399,41.95,42.73,1969400,26.4036408046244,26.7858762787934,26.2908315156419,26.7796717678994,3142400.80047856,0.0,1.0
2010-10-28,42.64,43.3,42.26,42.66,3322300,26.7232671234081,27.1369011830106,26.4851141800007,26.7358014888506,5301106.01169388,0.0,1.0
2010-10-29,43.12,43.32,42.37,42.52,1345900,27.0240918940281,27.1494355484531,26.5540531899344,26.6480609307532,2147535.91823098,0.0,1.0
2010-11-01,43.27,43.27,42.94,43.25,1067500,27.1180996348469,27.1180996348469,26.9112826050456,27.1055652694044,1703317.18011113,0.0,1.0
2010-11-02,43.29,43.63,42.97,43.43,1154600,27.1306340002894,27.3437182128119,26.9300841532094,27.2183745583869,1842295.09710193,0.0,1.0
2010-11-03,43.3,43.55,42.87,43.46,1429100,27.1369011830106,27.2935807510419,26.8674123259969,27.2371761065506,2280290.94341622,0.0,1.0
2010-11-04,43.36,43.645,43.21,43.63,1304700,27.1745042793381,27.3531189868937,27.0804965385194,27.3437182128119,2081796.65095175,0.0,1.0
2010-11-05,42.95,43.13,41.94,43.05,2915900,26.9175497877669,27.0303590767494,26.2845643329207,26.9802216149794,4652648.77328903,0.0,1.0
2010-11-08,42.58,43.06,42.57,42.91,1884700,26.6856640270806,26.9864887977006,26.6793968443594,26.8924810568819,3007252.3553681,0.0,1.0
2010-11-09,41.68,43.0,41.53,42.8,2708000,26.1216175821682,26.9488857013731,26.0276098413494,26.8235420469481,4320920.77165427,0.0,1.0
2010-11-10,42.06,42.67,41.54,41.54,1973200,26.3597705255757,26.7420686715719,26.0338770240707,26.0338770240707,3148464.13095576,0.0,1.0
2010-11-11,42.69,42.69,41.76,41.84,1264500,26.7546030370144,26.7546030370144,26.1717550439382,26.2218925057082,2017652.99695599,0.0,1.0
2010-11-12,42.42,42.75,42.08,42.62,1203000,26.5853891035407,26.7922061333419,26.3723048910182,26.7107327579656,1919522.78002219,0.0,1.0
2010-11-15,42.11,42.56,42.05,42.31,1016200,26.3911064391819,26.6731296616382,26.3535033428544,26.5164500936069,1621462.21866879,0.0,1.0
2010-11-16,41.63,42.13,41.5,41.95,4079100,26.0902816685619,26.4036408046244,26.0088082931857,26.2908315156419,6508666.14462887,0.0,1.0
2010-11-17,41.5,41.95,41.31,41.66,1987900,26.0088082931857,26.2908315156419,25.889731821482,26.1090832167257,3171919.64622287,0.0,1.0
2010-11-18,42.33,42.41,41.7301,41.79,1515000,26.5289844590494,26.5791219208194,26.1530161676016,26.1905565921019,2417354.12446685,0.0,1.0
2010-11-19,42.7,43.0,42.07,42.31,2224600,26.7608702197356,26.9488857013731,26.3660377082969,26.5164500936069,3549601.31042175,0.0,1.0
2010-11-22,42.35,42.55,42.11,42.39,1469800,26.5415188244919,26.6668624789169,26.3911064391819,26.5665875553769,2345232.40405371,0.0,1.0
2010-11-23,41.66,42.07,41.45,42.07,1182200,26.1090832167257,26.3660377082969,25.9774723795795,26.3660377082969,1886334.02372588,0.0,1.0
2010-11-24,42.37,42.47,41.59,41.73,1020500,26.5540531899344,26.6167250171469,26.0652129376769,26.1529534957744,1628323.35578774,0.0,1.0
2010-11-26,42.19,42.4,41.85,42.03,260500,26.4412439009519,26.5728547380982,26.2281596884294,26.3409689774119,415657.26034562,0.0,1.0
2010-11-29,41.62,42.1,41.32,41.99,1326100,26.0840144858407,26.3848392564607,25.8959990042032,26.3159002465269,2115942.77521814,0.0,1.0
2010-11-30,41.54,41.68,41.26,41.31,1634400,26.0338770240707,26.1216175821682,25.8583959078757,25.889731821482,2607870.35051394,0.0,1.0
2010-12-01,41.98,42.3,41.8,42.02,1464400,26.3096330638057,26.5101829108857,26.1968237748232,26.3347017946907,2336616.09232294,0.0,1.0
2010-12-02,42.68,43.0,42.2,42.24,1642400,26.7483358542931,26.9488857013731,26.4475110836732,26.4725798145582,2620635.25678175,0.0,1.0
2010-12-03,42.28,42.64,41.99,42.63,1606600,26.4976485454432,26.7232671234081,26.3159002465269,26.7169999406869,2563512.30123329,0.0,1.0
2010-12-06,42.75,42.83,42.3,42.33,1748700,26.7922061333419,26.8423435951119,26.5101829108857,26.5289844590494,2790248.9488153,0.0,1.0
2010-12-07,43.0,43.38,42.94,43.14,1913400,26.9488857013731,27.1870386447806,26.9112826050456,27.0366262594706,3053046.45660388,0.0,1.0
2010-12-08,42.39,43.15,42.18,43.11,1206500,26.5665875553769,27.0428934421919,26.4349767182307,27.0178247113069,1925107.42651436,0.0,1.0
2010-12-09,42.18,42.74,41.9,42.5,1014400,26.4349767182307,26.7859389506206,26.2594956020357,26.6355265653107,1618590.11475853,0.0,1.0
2010-12-10,42.29,42.44,41.99,42.21,1275200,26.5039157281644,26.5979234689832,26.3159002465269,26.4537782663944,2034726.05908919,0.0,1.0
2010-12-13,41.95,42.59,41.88,42.32,2431700,26.2908315156419,26.6919312098019,26.2469612365932,26.5227172763282,3880052.82142973,0.0,1.0
2010-12-14,42.39,42.39,41.92,41.95,1779000,26.5665875553769,26.5665875553769,26.2720299674782,26.2908315156419,2838596.03130464,0.0,1.0
2010-12-15,42.11,42.41,41.93,42.2,1566500,26.3911064391819,26.5791219208194,26.2782971501994,26.4475110836732,2499528.20856589,0.0,1.0
2010-12-16,41.96,42.21,41.26,42.11,1755100,26.2970986983632,26.4537782663944,25.8583959078757,26.3911064391819,2800460.87382954,0.0,1.0
2010-12-17,41.69,41.99,41.49,41.89,1721100,26.1278847648894,26.3159002465269,26.0025411104644,26.2532284193144,2746210.02219135,0.0,1.0
2010-12-20,42.72,42.99,41.85,41.85,1614400,26.7734045851781,26.9426185186519,26.2281596884294,26.2281596884294,2575958.08484441,0.0,1.0
2010-12-21,42.88,43.02,42.49,42.95,1004100,26.8736795087181,26.9614200668156,26.6292593825894,26.9175497877669,1602155.29793872,0.0,1.0
2010-12-22,42.61,43.02,42.46,42.97,985500,26.7044655752444,26.9614200668156,26.6104578344257,26.9300841532094,1572476.89086606,0.0,1.0
2010-12-23,42.49,42.75,42.14,42.57,560400,26.6292593825894,26.7922061333419,26.4099079873457,26.6793968443594,894181.684060212,0.0,1.0
2010-12-27,42.99,43.1,42.28,42.48,783300,26.9426185186519,27.0115575285856,26.4976485454432,26.6229921998682,1249843.88494712,0.0,1.0
2010-12-28,42.85,43.3,42.78,43.04,1006200,26.8548779605544,27.1369011830106,26.8110076815056,26.9739544322581,1605506.08583402,0.0,1.0
2010-12-29,42.98,43.06,42.78,42.97,390400,26.9363513359306,26.9864887977006,26.8110076815056,26.9300841532094,622927.425869214,0.0,1.0
2010-12-30,43.45,43.84,43.02,43.02,1313700,27.2309089238294,27.4753290499581,26.9614200668156,26.9614200668156,2096157.17050303,0.0,1.0
2010-12-31,43.83,43.83,43.19,43.49,1171200,27.4690618672368,27.4690618672368,27.0679621730769,27.2559776547144,1868782.27760764,0.0,1.0
2011-01-03,43.42,43.98,43.23,43.9,1827400,27.2121073756656,27.5630696080556,27.0930309039619,27.5129321462856,2915823.7142249,0.0,1.0
2011-01-04,43.35,44.04,43.31,43.53,5159000,27.1682370966169,27.6006727043831,27.1431683657319,27.2810463855994,8231768.92945508,0.0,1.0
2011-01-05,42.9,43.3,42.9,42.94,1753600,26.8862138741606,27.1369011830106,26.8862138741606,26.9112826050456,2798067.45390434,0.0,1.0
2011-01-06,42.14,43.18,42.05,43.12,2838300,26.4099079873457,27.0616949903556,26.3535033428544,27.0240918940281,4528829.18249125,0.0,1.0
2011-01-07,42.6,42.79,42.12,42.22,1536800,26.6981983925231,26.8172748642269,26.3973736219032,26.4600454491157,2452138.49404664,0.0,1.0
2011-01-10,42.57,42.8,42.24,42.47,1503700,26.6793968443594,26.8235420469481,26.4725798145582,26.6167250171469,2399323.69436356,0.0,1.0
2011-01-11,42.36,43.0,41.95,42.68,1624900,26.5477860072132,26.9488857013731,26.2908315156419,26.7483358542931,2592712.02432091,0.0,1.0
2011-01-12,42.09,42.63,42.0,42.57,1346200,26.3785720737394,26.7169999406869,26.3221674292482,26.6793968443594,2148014.60221602,0.0,1.0
2011-01-13,41.92,42.45,41.7,42.34,2903800,26.2720299674782,26.6041906517044,26.1341519476107,26.5352516417707,4633341.85255896,0.0,1.0
2011-01-14,40.73,42.16,40.61,42.03,3616900,25.5262352236495,26.4224423527882,25.4510290309945,26.3409689774119,5771173.68500603,0.0,1.0
2011-01-18,42.04,42.13,40.74,40.83,4066600,26.3472361601332,26.4036408046244,25.5325024063707,25.588907050862,6488720.9785854,0.0,1.0
2011-01-19,41.57,41.9,41.27,41.88,2307200,26.0526785722344,26.2594956020357,25.864663090597,26.2469612365932,3681398.96763691,0.0,1.0
2011-01-20,42.18,42.5,41.07,41.36,2510700,26.4349767182307,26.6355265653107,25.739319436172,25.9210677350882,4006106.27082436,0.0,1.0
2011-01-21,41.82,42.5,41.72,42.37,1459100,26.2093581402657,26.6355265653107,26.1466863130532,26.5540531899344,2328159.34192051,0.0,1.0
2011-01-24,42.49,42.54,41.59,41.81,2136100,26.6292593825894,26.6605952961957,26.0652129376769,26.2030909575444,3408389.53483408,0.0,1.0
2011-01-25,42.93,42.97,41.85,42.2,2321800,26.9050154223244,26.9300841532094,26.2281596884294,26.4475110836732,3704694.92157566,0.0,1.0
2011-01-26,43.64,44.03,42.93,42.93,4723200,27.3499853955331,27.5944055216618,26.9050154223244,26.9050154223244,7536400.66051605,0.0,1.0
2011-01-27,43.86,44.02,43.04,43.95,2489900,27.4878634154006,27.5881383389406,26.9739544322581,27.5442680598918,3972917.51452805,0.0,1.0
2011-01-28,43.05,44.08,42.9328,43.9,1219600,26.9802216149794,27.6257414352681,26.9067702334863,27.5129321462856,1946009.9605279,0.0,1.0
2011-01-31,42.17,43.0,41.96,42.87,2722200,26.4287095355094,26.9488857013731,26.2970986983632,26.8674123259969,4343578.48027964,0.0,1.0
2011-02-01,43.21,43.33,42.4,42.52,2978200,27.0804965385194,27.1557027311744,26.5728547380982,26.6480609307532,4752055.48084961,0.0,1.0
2011-02-02,43.5,43.66,42.88,43.13,1438100,27.2622448374356,27.3625197609756,26.8736795087181,27.0303590767494,2294651.46296751,0.0,1.0
2011-02-03,44.0,44.04,43.25,43.37,1201800,27.5756039734981,27.6006727043831,27.1055652694044,27.1807714620594,1917608.04408202,0.0,1.0
2011-02-04,44.9,45.01,43.83,43.83,2266200,28.1396504184106,28.2085894283443,27.4690618672368,27.4690618672368,3615978.82301436,0.0,1.0
2011-02-07,44.4,45.08,44.33,44.94,1759400,27.8262912823481,28.252459707393,27.7824210032993,28.1647191492955,2807322.01094849,0.0,1.0
2011-02-08,45.11,45.18,44.44,44.56,868400,28.2712612555568,28.3151315346055,27.8513600132331,27.9265662058881,1385630.57537096,0.0,1.0
2011-02-09,44.94,45.08,44.64,44.92,686400,28.1647191492955,28.252459707393,27.9767036676581,28.1521847838531,1095228.95777825,0.0,1.0
2011-02-10,45.36,45.52,44.64,44.81,1615700,28.427940823588,28.528215747128,27.9767036676581,28.0832457739193,2578032.38211293,0.0,1.0
2011-02-11,45.97,45.98,45.05,45.05,1788700,28.8102389695843,28.8165061523055,28.2336581592293,28.2336581592293,2854073.48015435,0.0,1.0
2011-02-14,46.17,46.27,45.768,45.86,1476500,28.9355826240092,28.9982544512217,28.683641878615,28.7412999596505,2355923.01305301,0.0,1.0
2011-02-15,45.5,46.2,45.39,46.2,1346400,28.5156813816855,28.954384172173,28.4467423717518,28.954384172173,2148333.72487272,0.0,1.0
2011-02-16,45.19,45.94,45.01,45.72,2059100,28.3213987173268,28.7914374214205,28.2085894283443,28.653559401553,3285527.31200639,0.0,1.0
2011-02-17,44.22,45.11,44.04,45.08,2831300,27.7134819933656,28.2712612555568,27.6006727043831,28.252459707393,4517659.88950692,0.0,1.0
2011-02-18,43.78,44.23,43.63,44.13,1896500,27.4377259536306,27.7197491760868,27.3437182128119,27.6570773488743,3026080.59211312,0.0,1.0
2011-02-22,42.87,43.86,42.68,43.46,2521300,26.8674123259969,27.4878634154006,26.7483358542931,27.2371761065506,4023019.77162921,0.0,1.0
2011-02-23,41.85,43.13,41.51,43.01,3049700,26.2281596884294,27.0303590767494,26.0150754759069,26.9551528840944,4866141.83061819,0.0,1.0
2011-02-24,41.86,41.97,41.5,41.71,5212900,26.2344268711507,26.3033658810844,26.0088082931857,26.1404191303319,8317772.48543447,0.0,1.0
2011-02-25,42.67,42.87,41.87,41.99,3474500,26.7420686715719,26.8674123259969,26.2406940538719,26.3159002465269,5543958.35343898,0.0,1.0
2011-02-28,42.15,42.9,41.89,42.68,1882400,26.4161751700669,26.8862138741606,26.2532284193144,26.7483358542931,3003582.4448161,0.0,1.0
2011-03-01,40.87,42.4,40.75,42.4,3313200,25.613975781747,26.5728547380982,25.538769589092,26.5728547380982,5286585.93081423,0.0,1.0
2011-03-02,40.68,41.46,40.51,40.93,2336600,25.4948993100432,25.9837395623007,25.388357203782,25.6515788780745,3728309.99817112,0.0,1.0
2011-03-03,41.14,41.34,40.79,41.05,1995000,25.7831897152207,25.9085333696457,25.563838319977,25.7267850707295,3183248.50053555,0.0,1.0
2011-03-04,40.93,41.2,40.62,41.19,1228200,25.6515788780745,25.8207928115482,25.4572962137157,25.814525628827,1959732.23476579,0.0,1.0
2011-03-07,40.76,41.41,40.58,41.08,1947200,25.5450367718132,25.9524036486944,25.4322274828307,25.7455866188932,3106978.18558538,0.0,1.0
2011-03-08,40.04,40.5,38.77,40.5,6950000,25.0937996158833,25.3820900210607,24.2978674102846,25.3820900210607,11089512.3201614,0.0,1.0
2011-03-09,40.11,40.3,39.86,39.95,1715500,25.137669894932,25.2567463666357,24.9809903269008,25.037394971392,2737274.58780388,0.0,1.0
2011-03-10,38.74,39.81,38.69,39.64,4391500,24.2790658621208,24.9496544132945,24.2477299485146,24.8431123070333,7007135.73438691,0.0,1.0
2011-03-11,39.39,39.6,38.73,39.19,3143500,24.686432739002,24.8180435761483,24.2727986793996,24.561089084577,5015810.35660828,0.0,1.0
2011-03-14,39.23,39.34,39.01,39.1,1640500,24.586157815462,24.6550968253958,24.4482797955946,24.5046844400858,2617603.59154315,0.0,1.0
2011-03-15,39.0,39.26,38.61,38.62,2497200,24.4420126128733,24.6049593636258,24.1975924867446,24.2038596694658,3984565.49149743,0.0,1.0
2011-03-16,38.89,39.74,38.71,39.0,2808300,24.3730736029396,24.9057841342458,24.2602643139571,24.4420126128733,4480960.78398696,0.0,1.0
2011-03-17,39.88,39.92,38.98,39.42,3030400,24.9935246923433,25.0185934232283,24.4294782474308,24.7052342871658,4835346.49424708,0.0,1.0
2011-03-18,39.16,40.14,39.04,40.13,2440100,24.5422875364133,25.1564714430958,24.4670813437583,25.1502042603745,3893455.97301093,0.0,1.0
2011-03-21,37.37,37.73,36.38,37.37,13812900,23.4204618293096,23.6460804072746,22.8000107399059,23.4204618293096,22040046.7233321,0.0,1.0
2011-03-22,37.98,38.41,37.47,37.53,3843200,23.8027599753059,24.0722488323196,23.4831336565221,23.5207367528496,6132260.97105674,0.0,1.0
2011-03-23,38.98,39.07,37.8,37.8,3915900,24.4294782474308,24.4858828919221,23.6899506863234,23.6899506863234,6248262.0567655,0.0,1.0
2011-03-24,40.04,40.11,38.98,39.73,5469700,25.0937996158833,25.137669894932,24.4294782474308,24.8995169515245,8727525.97663122,0.0,1.0
2011-03-25,40.28,40.36,40.03,40.05,3289400,25.2442120011933,25.2943494629632,25.087532433162,25.1000667986045,5248610.33466748,0.0,1.0
2011-03-28,40.44,40.719,40.18,40.48,1709800,25.3444869247332,25.5193413226561,25.1815401739808,25.3695556556182,2728179.59208807,0.0,1.0
2011-03-29,41.14,41.29,40.2,40.3,2933700,25.7831897152207,25.8771974560395,25.1940745394233,25.2567463666357,4681050.68973491,0.0,1.0
2011-03-30,42.19,42.34,41.41,41.41,3555000,26.4412439009519,26.5352516417707,25.9524036486944,25.9524036486944,5672405.22275884,0.0,1.0
2011-03-31,42.55,42.6,42.18,42.22,2315200,26.6668624789169,26.6981983925231,26.4349767182307,26.4600454491157,3694163.87390472,0.0,1.0
2011-04-01,43.1,43.3,42.69,42.7,3394600,27.0115575285856,27.1369011830106,26.7546030370144,26.7608702197356,5416468.85208922,0.0,1.0
2011-04-04,43.16,43.33,42.99,43.12,1715200,27.0491606249131,27.1557027311744,26.9426185186519,27.0240918940281,2736795.90381884,0.0,1.0
2011-04-05,42.61,43.1,42.57,42.97,1918600,26.7044655752444,27.0115575285856,26.6793968443594,26.9300841532094,3061343.64567795,0.0,1.0
2011-04-06,42.8,43.09,42.64,42.82,1621300,26.8235420469481,27.0052903458644,26.7232671234081,26.8360764123906,2586967.8165004,0.0,1.0
2011-04-07,42.85,43.04,42.55,42.8,2870400,26.8548779605544,26.9739544322581,26.6668624789169,26.8235420469481,4580048.36889085,0.0,1.0
2011-04-08,42.67,43.19,42.56,43.03,1971300,26.7420686715719,27.0679621730769,26.6731296616382,26.9676872495369,3145432.46571716,0.0,1.0
2011-04-11,42.85,43.08,42.68,42.68,2453900,26.8548779605544,26.9990231631431,26.7483358542931,26.7483358542931,3915475.4363229,0.0,1.0
2011-04-12,42.48,42.82,42.3,42.56,1788700,26.6229921998682,26.8360764123906,26.5101829108857,26.6731296616382,2854073.48015435,0.0,1.0
2011-04-13,42.86,42.95,42.67,42.7,2649800,26.8611451432756,26.9175497877669,26.7420686715719,26.7608702197356,4228056.07855595,0.0,1.0
2011-04-14,42.73,42.7875,42.35,42.73,1655800,26.7796717678994,26.8157080685466,26.5415188244919,26.7796717678994,2642016.47478033,0.0,1.0
2011-04-15,42.73,42.99,42.52,42.73,2304400,26.7796717678994,26.9426185186519,26.6480609307532,26.7796717678994,3676931.25044317,0.0,1.0
2011-04-18,42.44,42.49,42.01,42.35,2500800,26.5979234689832,26.6292593825894,26.3284346119694,26.5415188244919,3990309.69931794,0.0,1.0
2011-04-19,42.18,42.78,42.02,42.51,3037300,26.4349767182307,26.8110076815056,26.3347017946907,26.6417937480319,4846356.22590307,0.0,1.0
2011-04-20,42.93,42.99,42.61,42.64,1915700,26.9050154223244,26.9426185186519,26.7044655752444,26.7232671234081,3056716.36715587,0.0,1.0
2011-04-21,43.34,43.455,42.91,43.09,1189600,27.1619699138956,27.23404251519,26.8924810568819,27.0052903458644,1898141.56202361,0.0,1.0
2011-04-25,43.28,43.39,43.13,43.24,835500,27.1243668175681,27.1933058275019,27.0303590767494,27.0992980866831,1333134.89834459,0.0,1.0
2011-04-26,43.78,43.83,43.22,43.44,1600000,27.4377259536306,27.4690618672368,27.0867637212406,27.2246417411081,2552981.25356235,0.0,1.0
2011-04-27,44.45,44.49,43.81,43.85,2170900,27.8576271959543,27.8826959268393,27.4565275017943,27.4815962326793,3463916.87709907,0.0,1.0
2011-04-28,43.67,44.45,43.59,44.17,2718100,27.3687869436969,27.8576271959543,27.3186494819269,27.6821460797593,4337036.46581738,0.0,1.0
2011-04-29,42.86,43.63,42.65,43.62,2752300,26.8611451432756,27.3437182128119,26.7295343061294,27.3374510300906,4391606.44011229,0.0,1.0
2011-05-02,42.43,43.13,42.31,43.1,2533000,26.5916562862619,27.0303590767494,26.5164500936069,27.0115575285856,4041688.44704589,0.0,1.0
2011-05-03,42.5,43.25,42.11,42.46,3945600,26.6355265653107,27.1055652694044,26.3911064391819,26.6104578344257,6295651.77128474,0.0,1.0
2011-05-04,41.75,42.59,41.66,42.58,2993900,26.1654878612169,26.6919312098019,26.1090832167257,26.6856640270806,4777106.6094002,0.0,1.0
2011-05-05,41.9,42.23,41.61,41.68,2291800,26.2594956020357,26.4663126318369,26.0777473031194,26.1216175821682,3656826.52307136,0.0,1.0
2011-05-06,41.96,42.36,41.76,42.2,1974900,26.2970986983632,26.5477860072132,26.1717550439382,26.4475110836732,3151176.67353767,0.0,1.0
2011-05-09,42.0,42.27,41.94,42.19,1393300,26.3221674292482,26.4913813627219,26.2845643329207,26.4412439009519,2223167.98786776,0.0,1.0
2011-05-10,42.18,42.37,41.93,41.93,3232400,26.4349767182307,26.5540531899344,26.2782971501994,26.2782971501994,5157660.37750933,0.0,1.0
2011-05-11,42.21,42.42,41.81,42.07,2107600,26.4537782663944,26.5853891035407,26.2030909575444,26.3660377082969,3362914.556255,0.0,1.0
2011-05-12,42.57,42.69,41.91,42.14,1800000,26.6793968443594,26.7546030370144,26.2657627847569,26.4099079873457,2872103.91025764,0.0,1.0
2011-05-13,41.9,42.54,41.655,42.4,1642500,26.2594956020357,26.6605952961957,26.1059496253651,26.5728547380982,2620794.8181101,0.0,1.0
2011-05-16,41.55,41.86,41.41,41.8,2306800,26.0401442067919,26.2344268711507,25.9524036486944,26.1968237748232,3680760.72232352,0.0,1.0
2011-05-17,41.07,41.51,40.72,41.5,2299200,25.739319436172,26.0150754759069,25.5199680409282,26.0088082931857,3668634.06136909,0.0,1.0
2011-05-18,41.41,41.48,41.02,41.14,2056800,25.9524036486944,25.9962739277432,25.7079835225657,25.7831897152207,3281857.4014544,0.0,1.0
2011-05-19,41.46,41.71,41.14,41.58,1651800,25.9837395623007,26.1404191303319,25.7831897152207,26.0589457549557,2635634.02164643,0.0,1.0
2011-05-20,41.38,41.53,41.09,41.37,1980800,25.9336021005307,26.0276098413494,25.7518538016145,25.9273349178095,3160590.79191019,0.0,1.0
2011-05-23,41.02,41.19,40.78,41.03,1440700,25.7079835225657,25.814525628827,25.5575711372557,25.714250705287,2298800.05750455,0.0,1.0
2011-05-24,41.28,41.47,41.1,41.1,1627800,25.8709302733182,25.9900067450219,25.7581209843357,25.7581209843357,2597339.30284299,0.0,1.0
2011-05-25,41.39,41.39,40.97,41.18,2164700,25.939869283252,25.939869283252,25.6766476089595,25.8082584461057,3454024.0747415,0.0,1.0
2011-05-26,41.44,41.48,41.12,41.2,1817400,25.9712051968582,25.9962739277432,25.7706553497782,25.8207928115482,2899867.58139013,0.0,1.0
2011-05-27,41.78,42.13,41.41,41.48,1624800,26.1842894093807,26.4036408046244,25.9524036486944,25.9962739277432,2592552.46299256,0.0,1.0
2011-05-31,41.41,42.09,41.07,41.98,2639500,25.9524036486944,26.3785720737394,25.739319436172,26.3096330638057,4211621.26173614,0.0,1.0
2011-06-01,41.0,41.47,40.935,41.31,1978700,25.6954491571232,25.9900067450219,25.6547124694351,25.889731821482,3157240.00401489,0.0,1.0
2011-06-02,41.62,41.945,41.11,41.23,3153300,26.0840144858407,26.2876979242813,25.764388167057,25.839594359712,5031447.36678634,0.0,1.0
2011-06-03,40.37,41.32,40.31,40.89,2974900,25.3006166456845,25.8959990042032,25.263013549357,25.6265101471895,4746789.95701414,0.0,1.0
2011-06-06,40.05,40.63,40.05,40.37,1861700,25.1000667986045,25.463563396437,25.1000667986045,25.3006166456845,2970553.24984814,0.0,1.0
2011-06-07,40.2,40.43,40.06,40.11,1237500,25.1940745394233,25.338219742012,25.1063339813258,25.137669894932,1974571.43830212,0.0,1.0
2011-06-08,39.94,40.42,39.75,40.04,1868900,25.0311277886708,25.3319525592907,24.912051316967,25.0937996158833,2982041.66548916,0.0,1.0
2011-06-09,40.51,40.54,39.91,39.91,2110500,25.388357203782,25.4071587519457,25.012326240507,25.012326240507,3367541.83477708,0.0,1.0
2011-06-10,40.29,40.79,40.23,40.29,2011600,25.2504791839145,25.563838319977,25.212876087587,25.2504791839145,3209735.68104126,0.0,1.0
2011-06-13,40.09,40.52,40.01,40.26,1725200,25.1251355294895,25.3946243865032,25.0749980677195,25.2316776357507,2752752.0366536,0.0,1.0
2011-06-14,40.08,40.44,40.01,40.43,1804100,25.1188683467683,25.3444869247332,25.0749980677195,25.338219742012,2878645.92471989,0.0,1.0
2011-06-15,39.86,40.35,39.75,39.94,1808500,24.9809903269008,25.288082280242,24.912051316967,25.0311277886708,2885666.62316719,0.0,1.0
2011-06-16,39.87,40.42,39.74,39.87,1770300,24.987257509622,25.3319525592907,24.9057841342458,24.987257509622,2824714.19573839,0.0,1.0
2011-06-17,40.41,40.64,39.99,40.05,1535300,25.3256853765695,25.4698305791582,25.062463702277,25.1000667986045,2449745.07412142,0.0,1.0
2011-06-20,40.63,40.72,40.19,40.29,752900,25.463563396437,25.5199680409282,25.187807356702,25.2504791839145,1201337.24112943,0.0,1.0
2011-06-21,41.44,41.49,40.66,40.68,2778400,25.9712051968582,26.0025411104644,25.4823649446007,25.4948993100432,4433251.94681102,0.0,1.0
2011-06-22,40.84,41.31,40.84,41.31,2710500,25.5951742335832,25.889731821482,25.5951742335832,25.889731821482,4324909.80486297,0.0,1.0
2011-06-23,40.88,40.88,40.32,40.56,1503900,25.6202429644682,25.6202429644682,25.2692807320783,25.4196931173882,2399642.81702026,0.0,1.0
2011-06-24,40.6,40.98,40.49,40.79,1150700,25.4447618482732,25.6829147916807,25.3758228383395,25.563838319977,1836072.20529637,0.0,1.0
2011-06-27,40.47,40.67,40.07,40.47,1193100,25.363288472897,25.488632127322,25.112601164047,25.363288472897,1903726.20851577,0.0,1.0
2011-06-28,40.32,40.73,40.07,40.59,1660300,25.2692807320783,25.5262352236495,25.112601164047,25.438494665552,2649196.73455597,0.0,1.0
2011-06-29,40.72,40.85,40.41,40.56,3027900,25.5199680409282,25.6014414163045,25.3256853765695,25.4196931173882,4831357.4610384,0.0,1.0
2011-06-30,40.79,41.04,40.65,40.8,1631100,25.563838319977,25.7205178880082,25.4760977618795,25.5701055026982,2602604.82667846,0.0,1.0
2011-07-01,42.61,42.73,40.98,41.07,3078600,26.7044655752444,26.7796717678994,25.6829147916807,25.739319436172,4912255.05451065,0.0,1.0
2011-07-05,42.54,42.76,42.3,42.75,1590000,26.6605952961957,26.7984733160631,26.5101829108857,26.7922061333419,2537025.12072758,0.0,1.0
2011-07-06,42.88,42.99,42.23,42.38,1151400,26.8736795087181,26.9426185186519,26.4663126318369,26.5603203726557,1837189.13459481,0.0,1.0
2011-07-07,43.01,43.09,42.79,42.99,932700,26.9551528840944,27.0052903458644,26.8172748642269,26.9426185186519,1488228.5094985,0.0,1.0
2011-07-08,42.67,42.75,42.265,42.5,1228700,26.7420686715719,26.7922061333419,26.4882477713613,26.6355265653107,1960530.04140753,0.0,1.0
2011-07-11,42.13,42.37,42.01,42.33,970600,26.4036408046244,26.5540531899344,26.3284346119694,26.5289844590494,1548702.25294226,0.0,1.0
2011-07-12,42.26,42.49,42.03,42.29,933100,26.4851141800007,26.6292593825894,26.3409689774119,26.5039157281644,1488866.75481189,0.0,1.0
2011-07-13,42.73,42.88,42.33,42.39,1216100,26.7796717678994,26.8736795087181,26.5289844590494,26.5665875553769,1940425.31403573,0.0,1.0
2011-07-14,41.98,42.79,41.92,42.72,1395300,26.3096330638057,26.8172748642269,26.2720299674782,26.7734045851781,2226359.21443471,0.0,1.0
2011-07-15,42.35,42.49,42.05,42.28,746400,26.5415188244919,26.6292593825894,26.3535033428544,26.4976485454432,1190965.75478684,0.0,1.0
2011-07-18,41.92,42.24,41.74,42.05,1172800,26.2720299674782,26.4725798145582,26.1592206784957,26.3535033428544,1871335.2588612,0.0,1.0
2011-07-19,42.15,42.47,41.92,42.19,737300,26.4161751700669,26.6167250171469,26.2720299674782,26.4412439009519,1176445.6739072,0.0,1.0
2011-07-20,41.87,42.3,41.63,42.2,707200,26.2406940538719,26.5101829108857,26.0902816685619,26.4475110836732,1128417.71407456,0.0,1.0
2011-07-21,42.13,42.39,41.81,42.09,1302300,26.4036408046244,26.5665875553769,26.2030909575444,26.3785720737394,2077967.1790714,0.0,1.0
2011-07-22,42.4,42.43,41.97,42.27,776100,26.5728547380982,26.5916562862619,26.3033658810844,26.4913813627219,1238355.46930608,0.0,1.0
2011-07-25,42.14,42.23,41.65,41.68,1201500,26.4099079873457,26.4663126318369,26.1028160340044,26.1216175821682,1917129.36009697,0.0,1.0
2011-07-26,42.26,42.27,41.8,42.04,1294000,26.4851141800007,26.4913813627219,26.1968237748232,26.3472361601332,2064723.58881855,0.0,1.0
2011-07-27,42.0,42.2994,41.53,41.9,2252700,26.3221674292482,26.5098068799224,26.0276098413494,26.2594956020357,3594438.04368743,0.0,1.0
2011-07-28,43.91,44.8,41.96,42.17,4072400,27.5191993290068,28.0769785911981,26.2970986983632,26.4287095355094,6497975.53562958,0.0,1.0
2011-07-29,43.4,44.01,43.36,43.55,3210700,27.1995730102231,27.5818711562193,27.1745042793381,27.2935807510419,5123035.5692579,0.0,1.0
2011-08-01,43.69,43.91,43.21,43.8,2093900,27.3813213091394,27.5191993290068,27.0804965385194,27.4502603190731,3341054.65427137,0.0,1.0
2011-08-02,42.03,43.61,41.8,43.27,2821400,26.3409689774119,27.3311838473694,26.1968237748232,27.1180996348469,4501863.31800051,0.0,1.0
2011-08-03,43.8,43.8,42.19,42.19,3295200,27.4502603190731,27.4502603190731,26.4412439009519,26.4412439009519,5257864.89171165,0.0,1.0
2011-08-04,40.76,43.5,40.66,43.34,5303500,25.5450367718132,27.2622448374356,25.4823649446007,27.1619699138956,8462335.04891745,0.0,1.0
2011-08-05,40.8,41.72,40.14,41.13,5363100,25.5701055026982,26.1466863130532,25.1564714430958,25.7769225324995,8557433.60061265,0.0,1.0
2011-08-08,38.7,40.03,37.53,39.68,6619800,24.2539971312358,25.087532433162,23.5207367528496,24.8681810379183,10562640.8139575,0.0,1.0
2011-08-09,40.62,40.63,38.41,39.14,4407800,25.4572962137157,25.463563396437,24.0722488323196,24.5297531709708,7033144.23090758,0.0,1.0
2011-08-10,39.47,40.35,39.4,39.96,3268100,24.736570200772,25.288082280242,24.6926999217233,25.0436621541133,5214623.77172945,0.0,1.0
2011-08-11,40.44,40.88,39.24,39.4,2723000,25.3444869247332,25.6202429644682,24.5924249981833,24.6926999217233,4344854.97090643,0.0,1.0
2011-08-12,41.39,41.59,40.671,40.84,1695900,25.939869283252,26.0652129376769,25.4892588455941,25.5951742335832,2706000.56744774,0.0,1.0
2011-08-15,42.11,42.35,41.55,41.68,1678200,26.3911064391819,26.5415188244919,26.0401442067919,26.1216175821682,2677758.21233021,0.0,1.0
2011-08-16,41.74,42.11,41.22,41.85,987000,26.1592206784957,26.3911064391819,25.8333271769907,26.2281596884294,1574870.31079127,0.0,1.0
2011-08-17,41.4,42.02,41.02,41.85,1069700,25.9461364659732,26.3347017946907,25.7079835225657,26.2281596884294,1706827.52933478,0.0,1.0
2011-08-18,39.97,40.75,39.77,40.74,2296400,25.0499293368345,25.538769589092,24.9245856824095,25.5325024063707,3664166.34417536,0.0,1.0
2011-08-19,40.05,40.83,39.61,39.67,1584300,25.1000667986045,25.588907050862,24.8243107588695,24.861913855197,2527930.12501177,0.0,1.0
2011-08-22,39.6,40.87,39.15,40.74,1874600,24.8180435761483,25.613975781747,24.536020353692,25.5325024063707,2991136.66120498,0.0,1.0
2011-08-23,41.05,41.05,39.665,39.74,1287500,25.7267850707295,25.7267850707295,24.8587802638364,24.9057841342458,2054352.10247595,0.0,1.0
2011-08-24,41.91,41.98,40.884,41.04,1260600,26.2657627847569,26.3096330638057,25.6227498375567,25.7205178880082,2011430.10515044,0.0,1.0
2011-08-25,41.12,42.01,40.95,41.98,935800,25.7706553497782,26.3284346119694,25.664113243517,26.3096330638057,1493174.91067728,0.0,1.0
2011-08-26,41.62,41.62,40.13,41.23,816800,26.0840144858407,26.0840144858407,25.1502042603745,25.839594359712,1303296.92994358,0.0,1.0
2011-08-29,42.3,42.3,41.77,41.89,788100,26.5101829108857,26.5101829108857,26.1780222266594,26.2532284193144,1257502.8287078,0.0,1.0
2011-08-30,42.31,42.52,41.53,42.08,1505600,26.5164500936069,26.6480609307532,26.0276098413494,26.3723048910182,2402355.35960217,0.0,1.0
2011-08-31,43.43,43.94,42.46,42.51,3541600,27.2183745583869,27.5380008771706,26.6104578344257,26.6417937480319,5651024.00476025,0.0,1.0
2011-09-01,43.55,44.16,43.3,43.54,2339700,27.2935807510419,27.6758788970381,27.1369011830106,27.2873135683206,3733256.39934988,0.0,1.0
2011-09-02,42.28,42.99,41.81,42.87,1599300,26.4976485454432,26.9426185186519,26.2030909575444,26.8674123259969,2551864.32426391,0.0,1.0
2011-09-06,42.06,42.3,41.18,41.42,1411400,26.3597705255757,26.5101829108857,25.8082584461057,25.9586708314157,2252048.58829868,0.0,1.0
2011-09-07,42.73,42.85,42.2303,42.38,1209200,26.7796717678994,26.8548779605544,26.4665006473186,26.5603203726557,1929415.58237974,0.0,1.0
2011-09-08,42.52,43.195,42.47,42.68,1253400,26.6480609307532,27.0710957644375,26.6167250171469,26.7483358542931,1999941.6895094,0.0,1.0
2011-09-09,41.81,42.33,41.62,42.32,1775800,26.2030909575444,26.5289844590494,26.0840144858407,26.5227172763282,2833490.06879751,0.0,1.0
2011-09-12,41.46,41.46,41.0,41.08,1564900,25.9837395623007,25.9837395623007,25.6954491571232,25.7455866188932,2496975.22731232,0.0,1.0
2011-09-13,42.19,42.25,41.29,41.62,1018700,26.4412439009519,26.4788469972794,25.8771974560395,26.0840144858407,1625451.25187748,0.0,1.0
2011-09-14,43.14,43.4799,41.94,42.35,1806800,27.0366262594706,27.2496478001659,26.2845643329207,26.5415188244919,2882954.08058528,0.0,1.0
2011-09-15,43.56,43.8,43.23,43.51,1143800,27.2998479337631,27.4502603190731,27.0930309039619,27.2685120201569,1825062.47364038,0.0,1.0
2011-09-16,43.87,43.9,43.25,43.59,1818800,27.4941305981218,27.5129321462856,27.1055652694044,27.3186494819269,2902101.439987,0.0,1.0
2011-09-19,43.81,43.98,43.04,43.15,1215600,27.4565275017943,27.5630696080556,26.9739544322581,27.0428934421919,1939627.507394,0.0,1.0
2011-09-20,43.56,44.45,43.56,43.87,804900,27.2998479337631,27.8576271959543,27.2998479337631,27.4941305981218,1284309.13187021,0.0,1.0
2011-09-21,43.31,44.08,43.3,43.53,1514700,27.1431683657319,27.6257414352681,27.1369011830106,27.2810463855994,2416875.4404818,0.0,1.0
2011-09-22,41.95,42.71,41.2,42.59,2429200,26.2908315156419,26.7671374024569,25.8207928115482,26.6919312098019,3876063.78822104,0.0,1.0
2011-09-23,41.25,42.33,41.02,41.71,3255100,25.8521287251545,26.5289844590494,25.7079835225657,26.1404191303319,5193880.79904424,0.0,1.0
2011-09-26,41.59,41.68,41.02,41.52,1664000,26.0652129376769,26.1216175821682,25.7079835225657,26.0213426586282,2655100.50370485,0.0,1.0
2011-09-27,42.25,43.15,42.1,42.16,1469600,26.4788469972794,27.0428934421919,26.3848392564607,26.4224423527882,2344913.28139702,0.0,1.0
2011-09-28,41.53,42.5,41.49,42.34,1227900,26.0276098413494,26.6355265653107,26.0025411104644,26.5352516417707,1959253.55078076,0.0,1.0
2011-09-29,41.21,42.28,40.47,41.91,2029000,25.8270599942695,26.4976485454432,25.363288472897,26.2657627847569,3237499.35217375,0.0,1.0
2011-09-30,40.67,41.25,40.66,40.84,2322500,25.488632127322,25.8521287251545,25.4823649446007,25.5951742335832,3705811.85087409,0.0,1.0
2011-10-03,40.3,41.67,40.28,40.51,3799100,25.2567463666357,26.1153503994469,25.2442120011933,25.388357203782,6061894.42525546,0.0,1.0
2011-10-04,39.84,40.18,38.7,40.12,3700000,24.9684559614583,25.1815401739808,24.2539971312358,25.1439370776533,5903769.14886292,0.0,1.0
2011-10-05,40.73,40.89,39.51,39.94,3143200,25.5262352236495,25.6265101471895,24.761638931657,25.0311277886708,5015331.67262323,0.0,1.0
2011-10-06,41.25,41.28,40.34,40.65,1859700,25.8521287251545,25.8709302733182,25.2818150975207,25.4760977618795,2967362.02328118,0.0,1.0
2011-10-07,40.25,41.85,40.2407,41.85,2747300,25.2254104530295,26.2281596884294,25.2195819730987,26.2281596884294,4383628.3736949,0.0,1.0
2011-10-10,42.09,42.09,40.81,41.01,2013900,26.3785720737394,26.3785720737394,25.5763726854195,25.7017163398445,3213405.59159326,0.0,1.0
2011-10-11,41.73,42.01,41.5,41.88,1272800,26.1529534957744,26.3284346119694,26.0088082931857,26.2469612365932,2030896.58720885,0.0,1.0
2011-10-12,42.39,43.2,41.87,42.01,2159700,26.5665875553769,27.0742293557981,26.2406940538719,26.3284346119694,3446046.00832413,0.0,1.0
2011-10-13,42.26,42.45,42.03,42.3,1136700,26.4851141800007,26.6041906517044,26.3409689774119,26.5101829108857,1813733.6193277,0.0,1.0
2011-10-14,43.32,43.4,42.51,42.51,1142800,27.1494355484531,27.1995730102231,26.6417937480319,26.6417937480319,1823466.86035691,0.0,1.0
2011-10-17,42.85,43.28,42.6398,43.11,982100,26.8548779605544,27.1243668175681,26.7231417797537,27.0178247113069,1567051.80570224,0.0,1.0
2011-10-18,43.25,43.35,42.15,42.76,878800,27.1055652694044,27.1682370966169,26.4161751700669,26.7984733160631,1402224.95351912,0.0,1.0
2011-10-19,42.73,43.3103,42.47,43.11,930900,26.7796717678994,27.1433563812135,26.6167250171469,27.0178247113069,1485356.40558824,0.0,1.0
2011-10-20,42.69,43.26,42.41,42.91,910500,26.7546030370144,27.1118324521256,26.5791219208194,26.8924810568819,1452805.89460532,0.0,1.0
2011-10-21,43.07,43.25,42.79,42.88,1171100,26.9927559804219,27.1055652694044,26.8172748642269,26.8736795087181,1868622.71627929,0.0,1.0
2011-10-24,43.52,43.58,43.07,43.07,1225600,27.2747792028781,27.3123822992056,26.9927559804219,26.9927559804219,1955583.64022876,0.0,1.0
2011-10-25,43.15,43.485,42.62,43.44,2223400,27.0428934421919,27.2528440633537,26.7107327579656,27.2246417411081,3547686.57448157,0.0,1.0
2011-10-26,41.64,43.3,41.08,43.18,5380800,26.0965488512832,27.1369011830106,25.7455866188932,27.0616949903556,8585675.95573017,0.0,1.0
2011-10-27,42.55,43.13,41.8,42.63,3597200,26.6668624789169,27.0303590767494,26.1968237748232,26.7169999406869,5739740.10332155,0.0,1.0
2011-10-28,42.32,42.47,41.89,42.42,2681400,26.5227172763282,26.6167250171469,26.2532284193144,26.5853891035407,4278477.45831379,0.0,1.0
2011-10-31,41.36,42.13,41.19,42.08,1811500,25.9210677350882,26.4036408046244,25.814525628827,26.3723048910182,2890453.46301762,0.0,1.0
2011-11-01,40.57,41.88,40.46,40.84,3830000,25.4259603001095,26.2469612365932,25.3570212901757,25.5951742335832,6111198.87571487,0.0,1.0
2011-11-02,40.75,41.195,40.44,40.83,2216300,25.538769589092,25.8176592201876,25.3444869247332,25.588907050862,3536357.72016889,0.0,1.0
2011-11-03,41.75,42.065,40.83,41.04,2541900,26.1654878612169,26.3629041169363,25.588907050862,25.7205178880082,4055889.40526884,0.0,1.0
2011-11-04,41.84,41.91,41.36,41.68,1583600,26.2218925057082,26.2657627847569,25.9210677350882,26.1216175821682,2526813.19571333,0.0,1.0
2011-11-07,41.8,42.09,41.32,41.74,1549600,26.1968237748232,26.3785720737394,25.8959990042032,26.1592206784957,2472562.34407513,0.0,1.0
2011-11-08,41.94,42.04,41.42,41.87,1323700,26.2845643329207,26.3472361601332,25.9586708314157,26.2406940538719,2112113.3033378,0.0,1.0
2011-11-09,41.48,41.62,41.2,41.43,1473800,25.9962739277432,26.0840144858407,25.8207928115482,25.964938014137,2351614.85718762,0.0,1.0
2011-11-10,40.81,41.71,40.685,41.67,1740700,25.5763726854195,26.1404191303319,25.4980329014039,26.1153503994469,2777484.04254748,0.0,1.0
2011-11-11,42.02,42.3,41.07,41.08,1380000,26.3347017946907,26.5101829108857,25.739319436172,25.7455866188932,2201946.33119752,0.0,1.0
2011-11-14,41.69,42.21,41.58,41.9,827600,26.1278847648894,26.4537782663944,26.0589457549557,26.2594956020357,1320529.55340513,0.0,1.0
2011-11-15,42.12,42.27,41.55,41.63,867300,26.3973736219032,26.4913813627219,26.0401442067919,26.0902816685619,1383875.40075914,0.0,1.0
2011-11-16,41.13,41.98,41.01,41.93,1353700,25.7769225324995,26.3096330638057,25.7017163398445,26.2782971501994,2159981.70184209,0.0,1.0
2011-11-17,40.76,41.23,40.59,41.05,1353600,25.5450367718132,25.839594359712,25.438494665552,25.7267850707295,2159822.14051375,0.0,1.0
2011-11-18,40.21,40.91,40.16,40.91,1346600,25.2003417221445,25.639044512632,25.1690058085383,25.639044512632,2148652.84752941,0.0,1.0
2011-11-21,39.9,40.07,39.33,39.92,1462500,25.0060590577858,25.112601164047,24.6488296426745,25.0185934232283,2333584.42708433,0.0,1.0
2011-11-22,39.84,40.21,39.515,39.74,1023900,24.9684559614583,25.2003417221445,24.7647725230177,24.9057841342458,1633748.44095155,0.0,1.0
2011-11-23,39.35,39.73,39.28,39.57,1074200,24.661364008117,24.8995169515245,24.6174937290683,24.7992420279845,1714007.78911042,0.0,1.0
2011-11-25,39.44,40.12,39.36,39.36,661000,24.7177686526083,25.1439370776533,24.6676311908383,24.6676311908383,1054700.38037794,0.0,1.0
2011-11-28,40.39,40.85,40.14,40.14,1735000,25.313151011127,25.6014414163045,25.1564714430958,25.1564714430958,2768389.04683167,0.0,1.0
2011-11-29,40.69,40.87,40.26,40.4,2776500,25.5011664927645,25.613975781747,25.2316776357507,25.3194181938482,4430220.28157241,0.0,1.0
2011-11-30,42.32,42.32,41.06,41.11,2225200,26.5227172763282,26.5227172763282,25.7330522534507,25.764388167057,3550558.67839183,0.0,1.0
2011-12-01,42.67,43.14,42.1,42.1,1510500,26.7420686715719,27.0366262594706,26.3848392564607,26.3848392564607,2410173.8646912,0.0,1.0
2011-12-02,43.7,43.7,42.8313,42.99,2158200,27.3875884918606,27.3875884918606,26.8431583288657,26.9426185186519,3443652.58839891,0.0,1.0
2011-12-05,43.52,43.85,43.3,43.77,2088100,27.2747792028781,27.4815962326793,27.1369011830106,27.4314587709094,3331800.09722721,0.0,1.0
2011-12-06,43.52,43.83,43.43,43.57,1107900,27.2747792028781,27.4690618672368,27.2183745583869,27.3061151164844,1767779.95676358,0.0,1.0
2011-12-07,43.08,43.54,42.89,43.41,1471400,26.9990231631431,27.2873135683206,26.8799466914394,27.2058401929444,2347785.38530728,0.0,1.0
2011-12-08,42.48,43.1194,42.24,43.08,1137300,26.6229921998682,27.0237158630649,26.4725798145582,26.9990231631431,1814690.98729778,0.0,1.0
2011-12-09,43.24,43.45,42.65,42.7,1542000,27.0992980866831,27.2309089238294,26.7295343061294,26.7608702197356,2460435.68312071,0.0,1.0
2011-12-12,43.07,43.19,42.68,43.03,1285600,26.9927559804219,27.0679621730769,26.7483358542931,26.9676872495369,2051320.43723734,0.0,1.0
2011-12-13,43.34,43.78,43.12,43.19,1749300,27.1619699138956,27.4377259536306,27.0240918940281,27.0679621730769,2791206.31678539,0.0,1.0
2011-12-14,42.76,43.49,42.72,43.24,935500,26.7984733160631,27.2559776547144,26.7734045851781,27.0992980866831,1492696.22669224,0.0,1.0
2011-12-15,43.41,43.58,43.06,43.41,2186500,27.2058401929444,27.3123822992056,26.9864887977006,27.2058401929444,3488808.44432129,0.0,1.0
2011-12-16,42.88,43.6,42.2,43.29,3195000,26.8736795087181,27.3249166646481,26.4475110836732,27.1306340002894,5097984.44070732,0.0,1.0
2011-12-19,42.42,43.11,42.29,42.96,1087800,26.5853891035407,27.0178247113069,26.5039157281644,26.9238169704881,1735708.1297657,0.0,1.0
2011-12-20,44.0,44.36,42.99,43.0,2404200,27.5756039734981,27.8012225514631,26.9426185186519,26.9488857013731,3836173.45613412,0.0,1.0
2011-12-21,43.93,44.35,43.71,43.99,1376400,27.5317336944493,27.7949553687418,27.3938556745819,27.5693367907768,2196202.12337701,0.0,1.0
2011-12-22,44.36,44.53,43.94,44.0,805700,27.8012225514631,27.9077646577243,27.5380008771706,27.5756039734981,1285585.62249699,0.0,1.0
2011-12-23,44.39,44.54,44.03,44.41,885000,27.8200240996268,27.9140318404456,27.5944055216618,27.8325584650693,1412117.75587667,0.0,1.0
2011-12-27,44.43,44.49,44.28,44.43,900700,27.8450928305118,27.8826959268393,27.7510850896931,27.8450928305118,1437168.88442726,0.0,1.0
2011-12-28,43.86,44.49,43.64,44.43,803000,27.4878634154006,27.8826959268393,27.3499853955331,27.8450928305118,1281277.4666316,0.0,1.0
2011-12-29,44.6,44.68,43.75,43.83,1502100,27.9516349367731,28.0017723985431,27.4189244054668,27.4690618672368,2396770.71311,0.0,1.0
2011-12-30,44.8,44.92,44.37,44.44,986000,28.0769785911981,28.1521847838531,27.8074897341843,27.8513600132331,1573274.69750779,0.0,1.0
2012-01-03,44.92,45.29,44.67,45.29,2512300,28.1521847838531,28.3840705445393,27.9955052158218,28.3840705445393,4008659.25207792,0.0,1.0
2012-01-04,45.02,45.21,44.62,44.98,1828800,28.2148566110655,28.3339330827693,27.9641693022156,28.1897878801805,2918057.57282177,0.0,1.0
2012-01-05,44.98,45.1,44.66,45.1,1733400,28.1897878801805,28.2649940728355,27.9892380331006,28.2649940728355,2765836.06557811,0.0,1.0
2012-01-06,45.05,45.24,44.77,44.95,912600,28.2336581592293,28.352734630933,28.0581770430343,28.1709863320168,1456156.68250062,0.0,1.0
2012-01-09,45.63,45.76,45.08,45.11,1577100,28.5971547570618,28.678628132438,28.252459707393,28.2712612555568,2516441.70937073,0.0,1.0
2012-01-10,46.13,46.46,45.75,45.75,1984100,28.9105138931242,29.1173309229255,28.6723609497168,28.6723609497168,3165856.31574566,0.0,1.0
2012-01-11,46.24,46.31,45.91,46.11,755500,28.979452903058,29.0233231821067,28.7726358732568,28.8979795276817,1205485.83566647,0.0,1.0
2012-01-12,46.25,46.47,45.53,46.23,1498300,28.9857200857792,29.1235981056467,28.5344829298493,28.9731857203367,2390707.38263279,0.0,1.0
2012-01-13,46.0,46.18,45.67,46.0,872000,28.829040517748,28.9418498067305,28.6222234879468,28.829040517748,1391374.78319148,0.0,1.0
2012-01-17,45.83,46.49,45.69,46.25,800300,28.7224984114868,29.1361324710892,28.6347578533893,28.9857200857792,1276969.31076621,0.0,1.0
2012-01-18,45.84,46.04,44.92,45.83,3328300,28.728765594208,28.854109248633,28.1521847838531,28.7224984114868,5310679.69139473,0.0,1.0
2012-01-19,46.4,46.87,45.64,46.0,1394200,29.079727826598,29.3742854144967,28.603421939783,28.829040517748,2224604.03982289,0.0,1.0
2012-01-20,46.22,47.05,46.13,47.04,1400900,28.9669185376155,29.4870947034792,28.9105138931242,29.480827520758,2235294.64882218,0.0,1.0
2012-01-23,46.05,46.56,45.92,45.92,1138700,28.8603764313542,29.180002750138,28.778903055978,28.778903055978,1816924.84589466,0.0,1.0
2012-01-24,45.94,46.12,45.41,46.12,977800,28.7914374214205,28.904246710403,28.4592767371943,28.904246710403,1560190.66858329,0.0,1.0
2012-01-25,46.7,46.78,45.56,46.0,1557500,29.2677433082355,29.3178807700055,28.553284478013,28.829040517748,2485167.6890146,0.0,1.0
2012-01-26,46.33,47.23,46.16,46.84,2684900,29.0358575475492,29.5999039924617,28.929315441288,29.355483866333,4284062.10480597,0.0,1.0
2012-01-27,48.72,49.46,46.16,46.28,7248000,30.5337142179279,30.9974857393004,28.929315441288,29.004521633943,11565005.0786374,0.0,1.0
2012-01-30,48.41,48.47,47.91,48.31,1368200,30.3394315535691,30.3770346498966,30.0260724175067,30.2767597263567,2183118.09445251,0.0,1.0
2012-01-31,48.48,48.91,48.3,48.72,3314600,30.3833018326179,30.6527906896316,30.2704925436354,30.5337142179279,5288819.7894111,0.0,1.0
2012-02-01,48.65,49.15,48.57,48.88,2825400,30.4898439388791,30.8032030749416,30.4397064771091,30.6339891414679,4508245.77113442,0.0,1.0
2012-02-02,48.99,49.55,48.6701,48.8,1497400,30.7029281514016,31.0538903837916,30.5024409761488,30.5838516796979,2389271.33067766,0.0,1.0
2012-02-03,49.22,49.56,48.92,49.33,1790600,30.8470733539904,31.0601575665128,30.6590578723529,30.9160123639241,2857105.14539296,0.0,1.0
2012-02-06,49.28,49.34,49.04,49.13,750800,30.8846764503179,30.9222795466454,30.7342640650079,30.7906687094991,1197986.45323413,0.0,1.0
2012-02-07,49.11,49.36,48.99,49.12,889700,30.7781343440566,30.9348139120879,30.7029281514016,30.7844015267779,1419617.13830901,0.0,1.0
2012-02-08,49.26,49.26,48.72,49.06,1651000,30.8721420848754,30.8721420848754,30.5337142179279,30.7467984304504,2634357.53101964,0.0,1.0
2012-02-09,49.31,49.35,48.68,49.27,986600,30.9034779984816,30.9285467293666,30.5086454870429,30.8784092675966,1574232.06547788,0.0,1.0
2012-02-10,49.31,49.32,48.82,48.86,1201900,30.9034779984816,30.9097451812029,30.5963860451404,30.6214547760254,1917767.60541037,0.0,1.0
2012-02-13,49.4,49.67,49.31,49.5,948700,30.9598826429729,31.1290965764466,30.9034779984816,31.0225544701854,1513758.32203412,0.0,1.0
2012-02-14,49.42,49.45,48.85,49.33,1427200,30.9724170084154,30.9912185565791,30.6151875933041,30.9160123639241,2277259.27817761,0.0,1.0
2012-02-15,50.65,51.06,49.5,49.65,4132200,31.743280483129,32.0002349747003,31.0225544701854,31.1165622110041,6593393.20998147,0.0,1.0
2012-02-16,50.81,51.04,49.9908,50.5,4614100,31.843555406669,31.9877006092578,31.3301477981443,31.6492727423103,7362319.25128878,0.0,1.0
2012-02-17,51.37,51.44,50.8,50.89,1488200,32.194517639059,32.2383879181078,31.8372882239478,31.893692868439,2374591.68846968,0.0,1.0
2012-02-21,51.47,51.64,50.97,51.21,2512700,32.2571894662715,32.3637315725328,31.943830330209,32.094242715519,4009297.49739132,0.0,1.0
2012-02-22,51.42,51.48,50.86,51.04,1482500,32.2258535526653,32.2634566489928,31.8748913202753,31.9877006092578,2365496.69275386,0.0,1.0
2012-02-23,52.01,52.01,51.0,51.36,1321300,32.595617333219,32.595617333219,31.9626318783728,32.1882504563378,2108283.83145746,0.0,1.0
2012-02-24,52.55,52.81,51.75,51.98,1497300,32.9340452001665,33.096991950919,32.4326705824665,32.5768157850552,2389111.76934931,0.0,1.0
2012-02-27,51.8,52.06,51.19,52.06,2020700,32.4640064960727,32.6269532468252,32.0817083500765,32.6269532468252,3224255.7619209,0.0,1.0
2012-02-28,52.09,52.15,51.765,51.95,1867300,32.645754794989,32.6833578913165,32.4420713565484,32.5580142368915,2979488.68423561,0.0,1.0
2012-02-29,51.81,52.29,51.61,52.0,1241900,32.470273678794,32.771098449414,32.344930024369,32.5893501504977,1981592.13674942,0.0,1.0
2012-03-01,52.84,52.88,51.74,52.0,2369800,33.1157934990827,33.1408622299677,32.4264033997453,32.5893501504977,3781284.35918253,0.0,1.0
2012-03-02,53.15,53.54,52.61,52.82,1705700,33.3100761634414,33.5544962895702,32.971648296494,33.1032591336402,2721637.57762581,0.0,1.0
2012-03-05,53.12,53.36,52.83,53.03,1118300,33.2912746152777,33.4416870005877,33.1095263163615,33.2348699707864,1784374.33491173,0.0,1.0
2012-03-06,52.39,52.9,52.19,52.72,1915900,32.8337702766265,33.1533965954102,32.7084266222015,33.0405873064277,3057035.48981256,0.0,1.0
2012-03-07,52.59,52.8,52.33,52.67,1427500,32.9591139310515,33.0907247681977,32.796167180299,33.0092513928215,2277737.96216265,0.0,1.0
2012-03-08,53.74,54.42,53.55,54.0,8724400,33.6798399439952,34.1060083690401,33.5607634722914,33.8427866947477,13920768.5303621,0.0,1.0
2012-03-09,54.43,54.53,53.87,54.06,4647700,34.1122755517614,34.1749473789739,33.7613133193714,33.8803897910752,7415931.85761357,0.0,1.0
2012-03-12,54.95,55.99,54.67,55.52,9560500,34.4381690532664,35.0899560562763,34.2626879370714,34.7953984683776,15254860.7966767,0.0,1.0
2012-03-13,53.98,55.255,53.65,55.24,49940000,33.8302523293052,34.6293181262645,33.6234352995039,34.6199173521826,79684927.3768146,0.0,1.0
2012-03-14,52.44,53.4,51.98,53.2,6701500,32.8651061902327,33.4667557314727,32.5768157850552,33.3414120770477,10693002.4192176,0.0,1.0
2012-03-15,52.55,53.22,52.26,52.31,2663600,32.9340452001665,33.3539464424902,32.7522969012502,32.7836328148565,4250075.54186791,0.0,1.0
2012-03-16,52.23,53.01,51.83,52.34,3845900,32.7334953530865,33.2223356053439,32.4828080442365,32.8024343630202,6136569.12692214,0.0,1.0
2012-03-19,53.09,53.24,52.12,52.23,2728400,33.2724730671139,33.3664808079327,32.6645563431527,32.7334953530865,4353471.2826372,0.0,1.0
2012-03-20,52.75,53.1,52.5,52.77,2641300,33.0593888545915,33.2787402498352,32.9027092865602,33.071923220034,4214493.36564639,0.0,1.0
2012-03-21,53.12,53.41,52.75,52.76,2154200,33.2912746152777,33.4730229141939,33.0593888545915,33.0656560373127,3437270.135265,0.0,1.0
2012-03-22,53.02,53.27,52.8509,53.01,1690600,33.2286027880652,33.3852823560964,33.1226247282489,33.2223356053439,2697543.81704532,0.0,1.0
2012-03-23,53.2,53.39,52.87,53.18,1445200,33.3414120770477,33.4604885487514,33.1345950472464,33.3288777116052,2305980.31728019,0.0,1.0
2012-03-26,53.58,53.78,53.21,53.56,1053300,33.5795650204552,33.7049086748802,33.3476792597689,33.5670306550127,1680659.47148576,0.0,1.0
2012-03-27,53.14,53.68,53.05,53.56,1457600,33.3038089807202,33.6422368476677,33.2474043362289,33.5670306550127,2325765.9219953,0.0,1.0
2012-03-28,52.99,53.18,52.61,53.01,1188600,33.2098012399015,33.3288777116052,32.971648296494,33.2223356053439,1896545.94874013,0.0,1.0
2012-03-29,53.0,53.01,52.28,52.86,1291400,33.2160684226227,33.2223356053439,32.7648312666927,33.1283278645252,2060574.99428151,0.0,1.0
2012-03-30,53.34,53.68,52.92,53.34,1116400,33.4291526351452,33.6422368476677,33.1659309608527,33.4291526351452,1781342.66967313,0.0,1.0
2012-04-02,53.37,53.77,52.68,53.38,1897100,33.4479541833089,33.6986414921589,33.0155185755427,33.4542213660302,3027037.96008321,0.0,1.0
2012-04-03,53.06,53.67,52.71,53.67,2551800,33.2536715189502,33.6359696649464,33.0343201237065,33.6359696649464,4071685.97677525,0.0,1.0
2012-04-04,52.85,53.01,51.86,52.84,1954300,33.122060681804,33.2223356053439,32.5016095924002,33.1157934990827,3118307.03989806,0.0,1.0
2012-04-05,53.4,53.725,52.57,53.0999,1954000,33.4667557314727,33.6704391699133,32.946579565609,33.278677578008,3117828.35591301,0.0,1.0
2012-04-09,53.03,53.16,52.63,52.71,1560600,33.2348699707864,33.3163433461627,32.9841826619365,33.0343201237065,2490114.09019338,0.0,1.0
2012-04-10,52.6,53.18,52.5,53.0,1768300,32.9653811137727,33.3288777116052,32.9027092865602,33.2160684226227,2821522.96917144,0.0,1.0
2012-04-11,53.89,54.075,53.175,53.3,2486300,33.7738476848139,33.889790565157,33.3257441202446,33.4040839042602,3967173.30670754,0.0,1.0
2012-04-12,54.38,54.63,53.62,53.81,1574300,34.0809396381551,34.2376192061864,33.6046337513402,33.7237102230439,2511973.992177,0.0,1.0
2012-04-13,53.86,54.4799,53.83,54.31,1419000,33.7550461366502,34.1435487935404,33.7362445884864,34.0370693591064,2264175.2492531,0.0,1.0
2012-04-16,54.26,54.47,53.7,54.27,1915900,34.0057334455001,34.1373442826464,33.6547712131102,34.0120006282214,3057035.48981257,0.0,1.0
2012-04-17,54.99,55.14,54.02,54.59,2102700,34.4632377841514,34.5572455249701,33.8553210601902,34.2125504753014,3355096.05116596,0.0,1.0
2012-04-18,54.93,54.94,54.22,54.64,1708500,34.4256346878239,34.4319018705451,33.9806647146151,34.2438863889076,2726105.29481954,0.0,1.0
2012-04-19,54.79,55.12,54.43,55.0,2268800,34.3378941297264,34.5447111595276,34.1122755517614,34.4695049668726,3620127.41755141,0.0,1.0
2012-04-20,54.9,55.16,54.41,54.73,2515100,34.4068331396601,34.5697798904126,34.0997411863189,34.3002910333989,4013126.96927166,0.0,1.0
2012-04-23,54.7,54.78,54.25,54.46,1446400,34.2814894852351,34.3316269470051,33.9994662627789,34.1310770999251,2307895.05322036,0.0,1.0
2012-04-24,55.0,55.25,54.46,54.81,1085500,34.4695049668726,34.6261845349038,34.1310770999251,34.3504284951689,1732038.21921371,0.0,1.0
2012-04-25,56.09,56.29,55.385,55.43,2061100,35.1526278834888,35.2779715379138,34.7107915016407,34.7389938238863,3288718.53857335,0.0,1.0
2012-04-26,56.26,57.78,55.63,56.17,2582500,35.2591699897501,36.21178176338,34.8643374783113,35.2027653452588,4120671.30457797,0.0,1.0
2012-04-27,56.61,56.97,56.395,56.51,2844400,35.4785213849938,35.7041399629588,35.3437769564869,35.4158495577813,4538562.42352046,0.0,1.0
2012-04-30,56.61,56.86,56.41,56.67,2189000,35.4785213849938,35.635200953025,35.3531777305688,35.5161244813213,3492797.47752999,0.0,1.0
2012-05-01,56.38,56.92,56.32,56.69,2233500,35.3343761824051,35.6728040493525,35.2967730860776,35.5286588467638,3563802.26864468,0.0,1.0
2012-05-02,56.41,56.55,55.9,55.97,1868000,35.3531777305688,35.4409182886663,35.0335514117851,35.0774216908338,2980605.61353404,0.0,1.0
2012-05-03,56.52,57.12,56.31,56.52,2610900,35.4221167405025,35.7981477037775,35.2905059033563,35.4221167405025,4165986.72182871,0.0,1.0
2012-05-04,55.8,56.5,55.62,56.23,1761200,34.9708795845726,35.40958237506,34.8580702955901,35.2403684415863,2810194.11485875,0.0,1.0
2012-05-07,56.05,56.23,55.45,55.76,1730200,35.1275591526038,35.2403684415863,34.7515281893288,34.9458108536876,2760730.10307098,0.0,1.0
2012-05-08,55.75,55.86,55.14,55.66,1767900,34.9395436709663,35.0084826809001,34.5572455249701,34.8831390264751,2820884.72385805,0.0,1.0
2012-05-09,55.37,55.89,55.0,55.45,2292200,34.7013907275588,35.0272842290638,34.4695049668726,34.7515281893288,3657464.76838476,0.0,1.0
2012-05-10,55.56,55.94,55.07,55.79,1188800,34.8204671992626,35.0586201426701,34.5133752459214,34.9646124018513,1896865.07139682,0.0,1.0
2012-05-11,55.64,56.05,55.26,55.37,1268700,34.8706046610326,35.1275591526038,34.6324517176251,34.7013907275588,2024354.57274659,0.0,1.0
2012-05-14,54.38,55.31,54.36,55.31,1855600,34.0809396381551,34.6637876312314,34.0684052727126,34.6637876312314,2960820.00881894,0.0,1.0
2012-05-15,54.28,54.9,54.03,54.42,1608900,34.0182678109426,34.4068331396601,33.8615882429114,34.1060083690401,2567182.21178529,0.0,1.0
2012-05-16,54.27,54.65,54.15,54.31,1557800,34.0120006282214,34.2501535716289,33.9367944355664,34.0370693591064,2485646.37299964,0.0,1.0
2012-05-17,53.1,54.47,52.98,54.3,1649800,33.2787402498352,34.1373442826464,33.2035340571802,34.0308021763851,2632442.79507947,0.0,1.0
2012-05-18,52.86,53.49,52.5817,53.2,2215500,33.1283278645252,33.5231603759639,32.9539121693928,33.3414120770477,3535081.22954211,0.0,1.0
2012-05-21,53.45,53.49,52.77,53.03,2714300,33.4980916450789,33.5231603759639,33.071923220034,33.2348699707864,4330973.13534018,0.0,1.0
2012-05-22,53.6,54.135,53.41,53.48,1585900,33.5920993858977,33.9273936614845,33.4730229141939,33.5168931932427,2530483.10626533,0.0,1.0
2012-05-23,53.81,53.91,52.99,53.07,1685600,33.7237102230439,33.7863820502564,33.2098012399015,33.2599387016714,2689565.75062793,0.0,1.0
2012-05-24,54.31,54.77,53.56,53.83,2151300,34.0370693591064,34.3253597642839,33.5670306550127,33.7362445884864,3432642.85674292,0.0,1.0
2012-05-25,54.17,54.78,54.07,54.45,1283000,33.9493288010089,34.3316269470051,33.8866569737964,34.1248099172039,2047171.84270031,0.0,1.0
2012-05-29,54.85,54.86,54.2201,54.4,1146700,34.3754972260539,34.3817644087751,33.9807273864424,34.0934740035976,1829689.75216246,0.0,1.0
2012-05-30,54.23,54.52,53.93,54.51,1925200,33.9869318973364,34.1686801962526,33.7989164156989,34.1624130135314,3071874.69334889,0.0,1.0
2012-05-31,54.6,54.79,53.73,54.16,2150100,34.2188176580226,34.3378941297264,33.6735727612739,33.9430616182876,3430728.12080276,0.0,1.0
2012-06-01,53.08,53.9388,52.91,53.92,2026600,33.2662058843927,33.8044315364936,33.1596637781315,33.7926492329777,3233669.88029341,0.0,1.0
2012-06-04,53.55,53.56,52.84,53.05,1324300,33.5607634722914,33.5670306550127,33.1157934990827,33.2474043362289,2113070.67130789,0.0,1.0
2012-06-05,53.81,53.9,53.17,53.44,1290900,33.7237102230439,33.7801148675352,33.3226105288839,33.4918244623577,2059777.18763977,0.0,1.0
2012-06-06,54.7,54.78,53.99,54.03,1312500,34.2814894852351,34.3316269470051,33.8365195120264,33.8615882429114,2094242.43456286,0.0,1.0
2012-06-07,55.13,55.56,55.04,55.37,1817200,34.5509783422489,34.8204671992626,34.4945736977576,34.7013907275588,2899548.45873343,0.0,1.0
2012-06-08,55.89,56.04,54.5,55.0,2597000,35.0272842290638,35.1212919698826,34.1561458308101,34.4695049668726,4143807.69718839,0.0,1.0
2012-06-11,56.0,56.89,55.99,56.42,2274300,35.0962232389976,35.6540025011888,35.0899560562763,35.35944491329,3628903.29061053,0.0,1.0
2012-06-12,56.62,56.67,56.08,56.08,2220300,35.484788567715,35.5161244813213,35.1463607007676,35.1463607007676,3542740.1733028,0.0,1.0
2012-06-13,56.87,57.51,56.36,56.46,1708800,35.6414681357463,36.0425678299063,35.3218418169626,35.3845136441751,2726583.97880459,0.0,1.0
2012-06-14,57.5,57.7,56.52,57.03,1429900,36.036300647185,36.16164430161,35.4221167405025,35.7417430592863,2281567.434043,0.0,1.0
2012-06-15,57.75,58.03,57.51,57.77,3246300,36.1929802152162,36.3684613314112,36.0425678299063,36.2055145806587,5179839.40214966,0.0,1.0
2012-06-18,58.8,58.97,57.59,57.95,1460300,36.8510344009474,36.9575765072087,36.0927052916763,36.3183238696412,2330074.07786069,0.0,1.0
2012-06-19,57.76,59.11,57.5,59.03,3151500,36.1992473979375,37.0453170653062,36.036300647185,36.9951796035362,5028575.26287609,0.0,1.0
2012-06-20,57.65,57.95,56.92,57.84,2069400,36.1303083880037,36.3183238696412,35.6728040493525,36.2493848597075,3301962.12882621,0.0,1.0
2012-06-21,56.28,57.78,56.22,57.61,1888600,35.2717043551926,36.21178176338,35.2341012588651,36.1052396571187,3013475.24717365,0.0,1.0
2012-06-22,56.65,56.83,56.31,56.63,1237800,35.5035901158788,35.6163994048613,35.2905059033563,35.4910557504363,1975050.12228717,0.0,1.0
2012-06-25,56.46,56.64,55.9,55.91,1307700,35.3845136441751,35.4973229331575,35.0335514117851,35.0398185945063,2086583.49080217,0.0,1.0
2012-06-26,57.5,57.66,56.29,56.33,2453000,36.036300647185,36.136575570725,35.2779715379138,35.3030402687988,3914039.38436777,0.0,1.0
2012-06-27,58.36,58.6,57.554,57.6,1718200,36.5752783612125,36.7256907465225,36.0701434338797,36.0989724743975,2741582.74366926,0.0,1.0
2012-06-28,57.98,58.32,57.44,58.11,1235300,36.337125417805,36.5502096303275,35.9986975508575,36.4185987931812,1971061.08907848,0.0,1.0
2012-06-29,58.66,59.26,58.25,58.85,1857000,36.7632938428499,37.1393248061249,36.5063393512787,36.8823703145537,2963053.8674158,0.0,1.0
2012-07-02,60.01,60.03,58.66,58.89,1680700,37.6093635102186,37.6218978756611,36.7632938428499,36.9074390454387,2681747.2455389,0.0,1.0
2012-07-03,60.33,60.35,59.61,59.91,1143700,37.8099133572986,37.8224477227411,37.3586762013687,37.5466916830061,1824902.91231204,0.0,1.0
2012-07-05,59.6,60.25,59.5,60.25,1362400,37.3524090186474,37.7597758955286,37.2897371914349,37.7597758955286,2173863.53740834,0.0,1.0
2012-07-06,59.42,59.48,59.11,59.21,797000,37.2395997296649,37.2772028259924,37.0453170653062,37.1079888925187,1271703.78693074,0.0,1.0
2012-07-09,59.84,59.92,59.0,59.25,819500,37.5028214039574,37.5529588657274,36.9763780553724,37.1330576234037,1307605.08580896,0.0,1.0
2012-07-10,59.36,60.16,59.01,60.11,1796900,37.2019966333374,37.7033712510374,36.9826452380937,37.6720353374311,2867157.50907887,0.0,1.0
2012-07-11,59.17,59.48,58.57,59.45,1886500,37.0829201616337,37.2772028259924,36.7068891983587,37.2584012778287,3010124.45927835,0.0,1.0
2012-07-12,59.67,60.22,58.57,58.9,2747900,37.3962792976962,37.7409743473649,36.7068891983587,36.9137062281599,4384585.74166498,0.0,1.0
2012-07-13,60.66,60.72,59.64,59.64,1699900,38.0167303870999,38.0543334834274,37.3774777495324,37.3774777495324,2712383.02058164,0.0,1.0
2012-07-16,59.77,60.91,59.7,60.68,1415600,37.4589511249087,38.1734099551311,37.4150808458599,38.0292647525424,2258750.16408928,0.0,1.0
2012-07-17,60.26,60.57,59.62,60.0,1971800,37.7660430782499,37.9603257426086,37.3649433840899,37.6030963274974,3146230.2723589,0.0,1.0
2012-07-18,58.82,60.67,58.39,60.08,2648300,36.8635687663899,38.0229975698211,36.5940799093762,37.6532337892674,4225662.65863073,0.0,1.0
2012-07-19,59.1,59.19,58.52,59.02,1779300,37.0390498825849,37.0954545270762,36.6755532847525,36.9889124208149,2839074.71528968,0.0,1.0
2012-07-20,59.0,59.3,58.74,58.96,1435700,36.9763780553724,37.1643935370099,36.81343130462,36.9513093244874,2290821.99108717,0.0,1.0
2012-07-23,58.68,58.85,58.12,58.47,698900,36.7758282082925,36.8823703145537,36.4248659759025,36.6442173711462,1115174.1238217,0.0,1.0
2012-07-24,57.92,58.55,57.62,58.17,1533600,36.2995223214775,36.6943548329162,36.11150683984,36.4562018895087,2447032.53153951,0.0,1.0
2012-07-25,57.76,58.31,57.6,58.14,1319700,36.1992473979375,36.5439424476062,36.0989724743975,36.437400341345,2105730.85020389,0.0,1.0
2012-07-26,60.69,62.95,59.18,59.76,3117600,38.0355319352636,39.451915230266,37.0891873443549,37.4526839421874,4974483.97256624,0.0,1.0
2012-07-27,61.69,61.95,60.85,60.85,1502600,38.6622502073886,38.8251969581411,38.1358068588036,38.1358068588036,2397568.51975174,0.0,1.0
2012-07-30,62.53,62.57,61.61,61.74,1157500,39.1886935559735,39.2137622868585,38.6121127456186,38.6935861209948,1846922.37562401,0.0,1.0
2012-07-31,61.88,63.19,61.67,62.44,2883800,38.7813266790923,39.602327615576,38.6497158419461,39.1322889114823,4601429.58688944,0.0,1.0
2012-08-01,61.84,62.93,61.67,61.98,1623400,38.7562579482073,39.4393808648235,38.6497158419461,38.8439985063048,2590318.6043957,0.0,1.0
2012-08-02,62.0,62.17,61.2406,61.53,1393200,38.8565328717473,38.9630749780085,38.3806030158956,38.5619752838486,2223008.42653941,0.0,1.0
2012-08-03,62.52,63.13,62.28,62.83,1581100,39.1824263732523,39.5647245192485,39.0320139879423,39.376709037611,2522824.16250464,0.0,1.0
2012-08-06,62.33,62.97,62.21,62.79,885500,39.0633499015485,39.4644495957085,38.9881437088935,39.351640306726,1412915.56251841,0.0,1.0
2012-08-07,62.04,62.59,60.98,62.5,1114700,38.8816016026323,39.226296652301,38.2172802341799,39.1698920078098,1778630.12709122,0.0,1.0
2012-08-08,61.91,62.38,61.71,62.08,1547600,38.8001282272561,39.0946858151548,38.6747845728311,38.9066703335173,2469371.11750818,0.0,1.0
2012-08-09,61.88,61.97,61.45,61.73,847000,38.7813266790923,38.8377313235836,38.5118378220786,38.6873189382736,1351484.45110457,0.0,1.0
2012-08-10,62.42,62.49,61.58,61.63,1782300,39.1197545460398,39.1636248250885,38.5933111974548,38.6246471110611,2843861.55514011,0.0,1.0
2012-08-13,62.5,62.65,62.01,62.13,702900,39.1698920078098,39.2638997486285,38.8628000544686,38.9380062471236,1121556.57695561,0.0,1.0
2012-08-14,62.87,62.93,62.17,62.82,1346100,39.401777768496,39.4393808648235,38.9630749780085,39.3704418548898,2147855.04088767,0.0,1.0
2012-08-15,63.3,63.44,62.72,62.73,1744300,39.6712666255098,39.7590071836072,39.3077700276773,39.3140372103985,2783228.250368,0.0,1.0
2012-08-16,62.61,63.4,62.43,63.4,1302100,39.2388310177435,39.7339384527222,39.126021728761,39.7339384527222,2077648.05641471,0.0,1.0
2012-08-17,62.49,63.09,61.93,63.0,1612800,39.1636248250885,39.5396557883635,38.8126625926986,39.4832511438723,2573405.10359085,0.0,1.0
2012-08-20,62.1,62.58,61.67,62.56,1030500,38.9192046989598,39.2200294695798,38.6497158419461,39.2074951041373,1644279.4886225,0.0,1.0
2012-08-21,61.93,63.07,61.77,62.29,1232500,38.8126625926986,39.527121422921,38.7123876691586,39.0382811706635,1966593.37188474,0.0,1.0
2012-08-22,61.92,62.13,61.52,61.66,752200,38.8063954099773,38.9380062471236,38.5557081011273,38.6434486592248,1200220.311831,0.0,1.0
2012-08-23,61.64,62.03,61.44,61.99,1129300,38.6309142937823,38.8753344199111,38.5055706393573,38.8502656890261,1801926.08102998,0.0,1.0
2012-08-24,61.89,62.025,61.33,61.53,1053400,38.7875938618136,38.8722008285504,38.4366316294236,38.5619752838486,1680819.03281411,0.0,1.0
2012-08-27,62.05,62.06,61.53,61.91,1099200,38.8878687853536,38.8941359680748,38.5619752838486,38.8001282272561,1753898.12119733,0.0,1.0
2012-08-28,62.44,62.54,61.95,61.95,1360200,39.1322889114823,39.1949607386948,38.8251969581411,38.8251969581411,2170353.18818469,0.0,1.0
2012-08-29,62.82,63.17,62.31,62.4,1603700,39.3704418548898,39.5897932501335,39.050815536106,39.1072201805973,2558885.02271121,0.0,1.0
2012-08-30,63.15,63.32,62.39,62.62,1209400,39.577258884691,39.6838009909522,39.100952997876,39.2450982004648,1929734.70503644,0.0,1.0
2012-08-31,63.46,63.74,62.54,63.32,1805700,39.7715415490497,39.9470226652447,39.1949607386948,39.6838009909522,2881198.90597346,0.0,1.0
2012-09-04,63.21,63.82,62.84,63.48,2998100,39.6148619810185,39.9971601270147,39.3829762203323,39.7840759144922,4783808.1851908,0.0,1.0
2012-09-05,63.62,63.69,63.08,63.53,2625200,39.8718164725897,39.9156867516385,39.5333886056423,39.8154118280985,4188803.99178242,0.0,1.0
2012-09-06,64.92,65.1,63.94,63.94,2205600,40.6865502263522,40.7993595153347,40.0723663196697,40.0723663196697,3519284.65803569,0.0,1.0
2012-09-07,64.5,65.31,64.4,64.9,2355200,40.4233285520597,40.9309703524809,40.3606567248472,40.6740158609097,3757988.40524378,0.0,1.0
2012-09-10,63.75,64.67,63.7,64.5,1259500,39.953289847966,40.5298706583209,39.9219539343597,40.4233285520597,2009674.93053861,0.0,1.0
2012-09-11,64.12,64.41,63.64,63.76,1345700,40.1851756086522,40.3669239075684,39.8843508380322,39.9595570306872,2147216.79557428,0.0,1.0
2012-09-12,63.74,64.2,63.39,64.18,1101700,39.9470226652447,40.2353130704222,39.727671270001,40.2227787049797,1757887.15440603,0.0,1.0
2012-09-13,64.03,64.48,63.65,63.65,1783500,40.128770964161,40.4107941866172,39.8906180207535,39.8906180207535,2845776.29108028,0.0,1.0
2012-09-14,63.49,64.51,63.16,64.27,1785900,39.7903430972135,40.429595734781,39.5835260674123,40.279183349471,2849605.76296062,0.0,1.0
2012-09-17,64.16,64.21,63.42,63.5,2155800,40.2102443395372,40.2415802531435,39.7464728181647,39.7966102799347,3439823.11651857,0.0,1.0
2012-09-18,64.19,64.52,63.75,64.22,1751600,40.229045887701,40.4358629175022,39.953289847966,40.2478474358647,2794876.22733738,0.0,1.0
2012-09-19,64.89,65.0,64.08,64.22,1391200,40.6677486781884,40.7366876881222,40.1601068777672,40.2478474358647,2219817.19997246,0.0,1.0
2012-09-20,65.04,65.43,64.3,64.63,1599500,40.7617564190072,41.0061765451359,40.2979848976347,40.5048019274359,2552183.44692061,0.0,1.0
2012-09-21,65.26,66.11,65.25,65.27,6587500,40.8996344388747,41.4323449701809,40.8933672561534,40.9059016215959,10511102.5049012,0.0,1.0
2012-09-24,63.97,64.73,63.82,64.46,2461500,40.0911678678335,40.5674737546484,39.9971601270147,40.3982598211747,3927602.09727732,0.0,1.0
2012-09-25,63.64,64.59,63.64,64.1,1665100,39.8843508380322,40.4797331965509,39.8843508380322,40.1726412432097,2656855.67831667,0.0,1.0
2012-09-26,64.04,64.27,63.39,63.53,1147800,40.1350381468822,40.279183349471,39.727671270001,39.8154118280985,1831444.92677429,0.0,1.0
2012-09-27,64.91,64.94,64.02,64.4,984700,40.6802830436309,40.6990845917947,40.1225037814397,40.3606567248472,1571200.40023928,0.0,1.0
2012-09-28,64.1,65.43,64.0,65.02,2723300,40.1726412432097,41.0061765451359,40.1099694159972,40.7492220535647,4345333.65489146,0.0,1.0
2012-10-01,63.78,64.93,63.43,64.2,1639800,39.9720913961297,40.6928174090734,39.752740000886,40.2353130704222,2616486.66224471,0.0,1.0
2012-10-02,64.59,64.655,63.67,63.86,1324100,40.4797331965509,40.5204698842391,39.903152386196,40.0222288578997,2112751.54865119,0.0,1.0
2012-10-03,66.4,66.79,64.39,64.75,2482400,41.6140932690971,41.8585133952259,40.354389542126,40.5800081200909,3960950.41490198,0.0,1.0
2012-10-04,65.79,67.61,65.27,67.61,1593900,41.2317951231009,42.3724223783683,40.9059016215959,42.3724223783683,2543248.01253314,0.0,1.0
2012-10-05,65.8,66.21,65.56,66.04,1311400,41.2380623058221,41.4950167973934,41.0876499205122,41.3884746911321,2092487.25995104,0.0,1.0
2012-10-08,65.42,65.75,64.72,65.52,873200,40.9999093624147,41.2067263922159,40.5612065719272,41.0625811896272,1393289.51913165,0.0,1.0
2012-10-09,64.07,65.36,63.95,65.25,1622600,40.153839695046,40.9623062660872,40.078633502391,40.8933672561534,2589042.11376891,0.0,1.0
2012-10-10,64.73,64.83,64.085,64.12,1818900,40.5674737546484,40.6301455818609,40.1632404691278,40.1851756086522,2902261.00131535,0.0,1.0
2012-10-11,63.98,65.6,63.98,65.45,1739200,40.0974350505547,41.1127186513971,40.0974350505547,41.0187109105784,2775090.62262227,0.0,1.0
2012-10-12,64.65,64.69,63.82,64.1,1014200,40.5173362928784,40.5424050237634,39.9971601270147,40.1726412432097,1618270.99210184,0.0,1.0
2012-10-15,67.05,67.214,64.58,64.84,1830800,42.0214601459783,42.1242419426068,40.4734660138297,40.6364127645822,2921248.79938872,0.0,1.0
2012-10-16,67.17,67.64,66.72,67.15,1310800,42.0966663386333,42.3912239265321,41.8146431161771,42.0841319731908,2091529.89198095,0.0,1.0
2012-10-17,66.7,67.56,66.42,67.32,1460700,41.8021087507346,42.3410864647621,41.6266276345396,42.1906740794521,2330712.32317408,0.0,1.0
2012-10-18,67.06,67.35,66.34,66.67,1247800,42.0277273286996,42.2094756276158,41.5764901727696,41.7833072025709,1991006.25512194,0.0,1.0
2012-10-19,65.72,67.07,65.57,66.96,1028700,41.1879248440521,42.0339945114208,41.0939171032334,41.9650555014871,1641407.38471224,0.0,1.0
2012-10-22,65.43,66.3,65.25,65.6,1271400,41.0061765451359,41.5514214418846,40.8933672561534,41.1127186513971,2028662.72861198,0.0,1.0
2012-10-23,65.23,65.705,64.1701,65.0,1491600,40.8808328907109,41.1785240699703,40.2165741940857,40.7366876881222,2380016.7736335,0.0,1.0
2012-10-24,65.96,66.465,65.17,65.63,1912700,41.3383372293621,41.6548299567852,40.8432297943834,41.1315201995609,3051929.52730544,0.0,1.0
2012-10-25,66.05,66.34,63.42,65.01,3231000,41.3947418738534,41.5764901727696,39.7464728181647,40.7429548708434,5155426.51891246,0.0,1.0
2012-10-26,66.46,66.71,65.7215,65.94,1390800,41.6516963654246,41.8083759334558,41.1888649214603,41.3258028639196,2219178.95465907,0.0,1.0
2012-10-31,66.75,67.04,66.342,66.5,1237300,41.8334446643409,42.0151929632571,41.5777436093139,41.6767650963096,1974252.31564543,0.0,1.0
2012-11-01,67.32,67.33,66.11,66.97,1237300,42.1906740794521,42.1969412621733,41.4323449701809,41.9713226842083,1974252.31564543,0.0,1.0
2012-11-02,67.7,68.63,67.54,67.73,1878100,42.4288270228596,43.0116750159358,42.3285520993196,42.4476285710233,2996721.30769715,0.0,1.0
2012-11-05,66.84,67.53,66.38,67.53,1570200,41.8898493088321,42.3222849165983,41.6015589036546,42.3222849165983,2505431.97771475,0.0,1.0
2012-11-06,67.23,67.64,66.8,67.16,1541000,42.1342694349608,42.3912239265321,41.8647805779471,42.0903991559121,2458840.06983724,0.0,1.0
2012-11-07,67.29,68.69,67.05,67.36,2856700,42.1718725312883,43.0492781122633,42.0214601459783,42.2157428103371,4558188.46690723,0.0,1.0
2012-11-08,66.8,67.59,66.78,67.09,1550800,41.8647805779471,42.3598880129258,41.8522462125046,42.0465288768633,2474477.0800153,0.0,1.0
2012-11-09,66.83,67.31,66.29,66.63,1539400,41.8835821261108,42.1844068967308,41.5451542591634,41.7582384716858,2456287.08858368,0.0,1.0
2012-11-12,66.5,66.82,66.285,66.78,1118700,41.6767650963096,41.8773149433896,41.5420206678027,41.8522462125046,1785012.58022512,0.0,1.0
2012-11-13,66.66,67.45,66.16,66.3,934000,41.7770400198496,42.2721474548283,41.4636808837871,41.5514214418846,1490302.80676702,0.0,1.0
2012-11-14,65.44,66.83,65.29,66.7,1435800,41.0124437278572,41.8835821261108,40.9184359870384,41.8021087507346,2290981.55241551,0.0,1.0
2012-11-15,64.21,65.55,63.74,65.4,1976200,40.2415802531435,41.0813827377909,39.9470226652447,40.9873749969722,3153250.97080619,0.0,1.0
2012-11-16,65.18,65.4825,64.14,64.28,2406600,40.8494969771047,41.0390792544225,40.1977099740947,40.2854505321922,3840002.92801446,0.0,1.0
2012-11-19,65.87,66.27,65.37,65.67,1047400,41.2819325848709,41.5326198937209,40.9685734488084,41.1565889304459,1671245.35311325,0.0,1.0
2012-11-20,65.97,66.51,65.6,65.92,927700,41.3446044120834,41.6830322790309,41.1127186513971,41.3132684984771,1480250.44308112,0.0,1.0
2012-11-21,66.54,66.69,65.58,65.97,909100,41.7018338271946,41.7958415680134,41.1001842859547,41.3446044120834,1450572.03600846,0.0,1.0
2012-11-23,67.55,67.55,66.29,66.65,502600,42.3348192820408,42.3348192820408,41.5451542591634,41.7707728371284,801955.236275273,0.0,1.0
2012-11-26,66.66,67.54,66.13,67.27,1555800,41.7770400198496,42.3285520993196,41.4448793356234,42.1593381658458,2482455.14643269,0.0,1.0
2012-11-27,66.49,66.88,66.17,66.57,1045700,41.6704979135884,41.9149180397171,41.4699480665084,41.7206353753584,1668532.81053134,0.0,1.0
2012-11-28,66.81,66.83,65.22,66.32,1117900,41.8710477606683,41.8835821261108,40.8745657079897,41.5639558073271,1783736.08959834,0.0,1.0
2012-11-29,67.44,67.6,66.685,67.03,1199700,42.2658802721071,42.3661551956471,41.7927079766527,42.0089257805358,1914257.25618672,0.0,1.0
2012-11-30,67.52,68.2,67.06,67.42,1636300,42.3160177338771,42.742186158922,42.0277273286996,42.2533459066646,2610902.01575254,0.0,1.0
2012-12-03,67.47,67.9878,67.21,67.85,863800,42.2846818202708,42.6091965415771,42.1217350695183,42.5228347636783,1378290.75426697,0.0,1.0
2012-12-04,67.19,67.79,67.15,67.67,1283300,42.1092007040758,42.4852316673508,42.0841319731908,42.4100254746958,2047650.52668535,0.0,1.0
2012-12-05,66.75,67.38,65.97,67.19,1328600,41.8334446643409,42.2282771757796,41.3446044120834,42.1092007040758,2119931.80842683,0.0,1.0
2012-12-06,67.24,67.27,66.28,66.97,1394400,42.1405366176821,42.1593381658458,41.5388870764421,41.9713226842083,2224923.16247958,0.0,1.0
2012-12-07,68.45,68.65,67.4,67.44,1167400,42.8988657269533,43.0242093813783,42.2408115412221,42.2658802721071,1862718.94713043,0.0,1.0
2012-12-10,67.88,68.78,67.68,68.78,1040700,42.541636311842,43.1056827567545,42.4162926574171,43.1056827567545,1660554.74411396,0.0,1.0
2012-12-11,68.59,68.6,67.81,67.96,1693800,42.9866062850508,42.992873467772,42.4977660327933,42.591773773612,2702649.77955244,0.0,1.0
2012-12-12,70.46,70.98,68.62,68.85,2182200,44.1585694539244,44.4844629554294,43.0054078332145,43.1495530358033,3481947.30720235,0.0,1.0
2012-12-13,70.48,71.07,70.25,70.31,1622600,44.1711038193669,44.5408675999207,44.0269586167782,44.0645617131057,2589042.11376892,0.0,1.0
2012-12-14,71.16,71.7,70.14,70.18,1765400,44.5972722444119,44.9357001113594,43.9580196068445,43.9830883377295,2816895.69064936,0.0,1.0
2012-12-17,71.24,71.67,70.86,71.25,1361800,44.6474097061819,44.9168985631956,44.4092567627744,44.6536768889032,2172906.16943825,0.0,1.0
2012-12-18,71.26,71.53,70.75,71.45,1825900,44.6599440716244,44.8291580050981,44.3403177528407,44.7790205433282,2913430.29429968,0.0,1.0
2012-12-19,70.64,71.5,70.63,71.49,981500,44.2713787429069,44.8103564569344,44.2651115601857,44.8040892742131,1566094.43773215,0.0,1.0
2012-12-20,71.53,71.54,70.76,70.96,1020800,44.8291580050981,44.8354251878194,44.3465849355619,44.4719285899869,1628802.03977278,0.0,1.0
2012-12-21,71.26,71.84,71.01,71.01,2322700,44.6599440716244,45.0234406694569,44.5032645035932,44.5032645035932,3706130.97353079,0.0,1.0
2012-12-24,71.24,71.48,70.78,71.09,461700,44.6474097061819,44.7978220914919,44.3591193010044,44.5534019653632,736694.652981085,0.0,1.0
2012-12-26,70.88,71.3,69.73,71.19,744200,44.4217911282169,44.6850128025094,43.7010651152732,44.6160737925757,1187455.40556319,0.0,1.0
2012-12-27,71.11,71.4,70.09,70.84,811200,44.5659363308057,44.7476846297219,43.9266836932382,44.3967223973319,1294361.49555611,0.0,1.0
2012-12-28,70.65,71.39,70.54,70.68,759700,44.2776459256282,44.7414174470007,44.2087069156944,44.2964474737919,1212187.41145707,0.0,1.0
2012-12-31,72.16,72.3,70.68,70.7,1396400,45.2239905165369,45.3117310746344,44.2964474737919,44.3089818392344,2228114.38904654,0.0,1.0
2013-01-02,75.1,75.1,72.9,73.28,3797900,47.0665422365842,47.0665422365842,45.6877620379093,45.9259149813168,6059979.68931528,0.0,1.0
2013-01-03,73.6,74.95,73.27,74.95,2517000,46.1264648283968,46.9725344957655,45.9196477985956,46.9725344957655,4016158.63451027,0.0,1.0
2013-01-04,73.54,73.84,73.02,73.58,1704300,46.0888617320693,46.2768772137068,45.7629682305643,46.1139304629543,2719403.71902894,0.0,1.0
2013-01-07,72.76,73.595,72.57,73.21,1585200,45.6000214798118,46.1233312370362,45.4809450081081,45.8820447022681,2529366.1769669,0.0,1.0
2013-01-08,72.67,73.07,72.25,72.89,1376600,45.5436168353206,45.7943041441706,45.2803951610281,45.6814948551881,2196521.2460337,0.0,1.0
2013-01-09,72.59,73.56,72.38,72.96,2423400,45.4934793735506,46.1013960975118,45.3618685364044,45.7253651342368,3866809.23117687,0.0,1.0
2013-01-10,73.18,73.39,72.41,73.13,1960500,45.8632431541043,45.9948539912506,45.3806700845681,45.8319072404981,3128199.84225562,0.0,1.0
2013-01-11,72.78,73.28,72.69,73.25,1412200,45.6125558452543,45.9259149813168,45.5561512007631,45.9071134331531,2253325.07892547,0.0,1.0
2013-01-14,72.94,73.112,72.5,72.54,1121700,45.7128307687943,45.8206263115998,45.4370747290594,45.4621434599444,1789799.42007555,0.0,1.0
2013-01-15,73.21,73.26,72.37,72.88,1884500,45.8820447022681,45.9133806158743,45.3556013536831,45.6752276724668,3006933.2327114,0.0,1.0
2013-01-16,74.01,74.47,72.79,73.12,2075000,46.383419319968,46.6717097251455,45.6188230279756,45.8256400577768,3310897.56321367,0.0,1.0
2013-01-17,74.0,74.43,73.68,74.05,1386200,46.3771521372468,46.6466409942605,46.1766022901668,46.408488050853,2211839.13355508,0.0,1.0
2013-01-18,74.29,74.45,73.76,73.88,1660100,46.558900436163,46.659175359703,46.2267397519368,46.3019459445918,2648877.61189928,0.0,1.0
2013-01-22,74.76,75.0,74.09,74.34,1023300,46.8534580240618,47.0038704093717,46.433556781738,46.5902363497693,1632791.07298147,0.0,1.0
2013-01-23,75.13,75.44,74.56,74.67,1199300,47.085343784748,47.2796264491067,46.7281143696368,46.7970533795705,1913619.01087333,0.0,1.0
2013-01-24,74.32,75.5,73.3,74.91,3028900,46.5777019843268,47.3172295454342,45.9384493467593,46.9474657648805,4832953.07432187,0.0,1.0
2013-01-25,73.45,74.58,73.21,74.58,2162300,46.0324570875781,46.7406487350793,45.8820447022681,46.7406487350793,3450194.60286116,0.0,1.0
2013-01-28,73.38,73.89,73.3,73.71,1689400,45.9885868085293,46.308213127313,45.9384493467593,46.1954038383305,2695629.08110514,0.0,1.0
2013-01-29,72.56,73.73,72.47,73.7,2060300,45.4746778253868,46.2079382037731,45.4182731808956,46.1891366556093,3287442.04794657,0.0,1.0
2013-01-30,70.94,72.55,70.87,72.55,4862700,44.4593942245444,45.4684106426656,44.4155239454957,45.4684106426656,7758988.71356102,0.0,1.0
2013-01-31,70.52,71.32,69.99,70.88,2983500,44.1961725502519,44.6975471679519,43.8640118660257,44.4217911282169,4760512.23125204,0.0,1.0
2013-02-01,71.49,71.71,70.725,70.74,1647300,44.8040892742131,44.9419672940806,44.3246497960375,44.3340505701194,2628453.76187079,0.0,1.0
2013-02-04,70.19,71.6,70.11,71.1,2679700,43.9893555204507,44.8730282841469,43.9392180586807,44.5596691480844,4275764.91573189,0.0,1.0
2013-02-05,71.06,71.26,70.4,70.5,1925100,44.5346004171994,44.6599440716244,44.1209663575969,44.1836381848094,3071715.13202055,0.0,1.0
2013-02-06,70.49,70.8399,70.32,70.76,1979600,44.1773710020882,44.3966597255047,44.0708288958269,44.3465849355619,3158676.05597001,0.0,1.0
2013-02-07,70.32,70.81,69.91,70.59,1511200,44.0708288958269,44.3779208491682,43.8138744042557,44.2400428293007,2411290.79398964,0.0,1.0
2013-02-08,70.79,71.035,70.13,70.32,2500200,44.3653864837257,44.5189324603963,43.9517524241232,44.0708288958269,3989352.33134786,0.0,1.0
2013-02-11,70.03,70.74,69.99,70.74,1616200,43.8890805969107,44.3340505701194,43.8640118660257,44.3340505701194,2578830.18875467,0.0,1.0
2013-02-12,68.31,70.09,68.2,70.03,3238900,42.8111251688558,43.9266836932382,42.742186158922,43.8890805969107,5168031.86385193,0.0,1.0
2013-02-13,68.04,68.38,67.5,68.31,4127200,42.641911235382,42.8549954479045,42.3034833684346,42.8111251688558,6585415.14356408,0.0,1.0
2013-02-14,66.66,67.83,66.13,67.68,7042200,41.7770400198496,42.5103003982358,41.4448793356234,42.4162926574171,11236627.864898,0.0,1.0
2013-02-15,67.9,68.0799,66.495,66.68,4525600,42.5541706772846,42.6669172944398,41.673631504949,41.7895743852921,7221107.47570109,0.0,1.0
2013-02-19,67.04,68.15,66.7,68.0,2546700,42.0151929632571,42.7108502453158,41.8021087507346,42.616842504497,4063548.34902952,0.0,1.0
2013-02-20,67.13,67.54,66.95,67.04,2474500,42.0715976077483,42.3285520993196,41.9587883187658,42.0151929632571,3948345.06996252,0.0,1.0
2013-02-21,68.0,68.08,66.52,66.77,3077900,42.616842504497,42.666979966267,41.6892994617521,41.8459790297834,4911138.12521222,0.0,1.0
2013-02-22,69.97,70.66,68.05,68.05,3814900,43.8514775005832,44.2839131083494,42.6481784181033,42.6481784181033,6087105.11513438,0.0,1.0
2013-02-25,69.57,71.72,69.56,70.25,2192500,43.6007901917332,44.9482344768019,43.594523009012,44.0269586167782,3498382.12402216,0.0,1.0
2013-02-26,69.75,70.11,69.58,69.62,1817700,43.7135994807157,43.9392180586807,43.6070573744545,43.6321261053395,2900346.26537518,0.0,1.0
2013-02-27,70.38,70.49,69.48,69.52,2215600,44.1084319921544,44.1773710020882,43.544385547242,43.569454278127,3535240.79087046,0.0,1.0
2013-02-28,69.8,70.56,69.77,70.39,2512000,43.744935394322,44.2212412811369,43.7261338461582,44.1146991748757,4008180.56809288,0.0,1.0
2013-03-01,70.14,70.37,69.42,69.71,2271000,43.9580196068445,44.1021648094332,43.5067824509145,43.6885307498307,3623637.76677505,0.0,1.0
2013-03-04,70.97,71.12,69.84,69.99,1579600,44.4781957727082,44.5722035135269,43.770004125207,43.8640118660257,2520430.74257943,0.0,1.0
2013-03-05,71.6,71.98,71.1,71.19,1572900,44.8730282841469,45.1111812275544,44.5596691480844,44.6160737925757,2509740.13358013,0.0,1.0
2013-03-06,72.13,72.47,71.795,71.82,1609700,45.2051889683731,45.4182731808956,44.9952383472113,45.0109063040144,2568458.70241207,0.0,1.0
2013-03-07,72.08,72.46,71.79,72.0,1473200,45.1738530547669,45.4120059981744,44.9921047558506,45.1237155929969,2350657.48921753,0.0,1.0
2013-03-08,71.79,72.63,71.07,72.45,1217000,44.9921047558506,45.5185481044356,44.5408675999207,45.4057388154531,1941861.36599086,0.0,1.0
2013-03-11,71.56,71.83,71.12,71.57,1192900,44.8479595532619,45.0171734867356,44.5722035135269,44.8542267359831,1903407.08585908,0.0,1.0
2013-03-12,70.63,71.64,70.499,71.5,1736500,44.2651115601857,44.8980970150319,44.1830114665373,44.8103564569344,2770782.46675688,0.0,1.0
2013-03-13,70.96,71.19,70.29,70.63,1482500,44.4719285899869,44.6160737925757,44.0520273476632,44.2651115601857,2365496.69275386,0.0,1.0
2013-03-14,71.11,71.43,70.82,71.19,839300,44.5659363308057,44.7664861778857,44.3841880318894,44.6160737925757,1339198.2288218,0.0,1.0
2013-03-15,69.99,70.86,69.9,70.77,1949300,43.8640118660257,44.4092567627744,43.8076072215345,44.3528521182832,3110328.97348068,0.0,1.0
2013-03-18,69.66,70.11,69.035,69.41,1191200,43.6571948362245,43.9392180586807,43.2654959161464,43.5005152681932,1900694.54327717,0.0,1.0
2013-03-19,69.99,70.2804,69.65,70.01,1580700,43.8640118660257,44.0460108522508,43.6509276535032,43.8765462314682,2522185.91719125,0.0,1.0
2013-03-20,70.65,70.76,69.96,70.23,1485700,44.2776459256282,44.3465849355619,43.845210317862,44.0144242513357,2370602.65526099,0.0,1.0
2013-03-21,70.15,71.1,70.05,70.13,1671200,43.9642867895657,44.5596691480844,43.9016149623532,43.9517524241232,2666588.91934587,0.0,1.0
2013-03-22,70.74,71.4,70.22,70.35,1349600,44.3340505701194,44.7476846297219,44.0081570686145,44.0896304439907,2153439.68737984,0.0,1.0
2013-03-25,70.41,71.24,69.95,71.0,1147700,44.1272335403182,44.6474097061819,43.8389431351407,44.4969973208719,1831285.36544594,0.0,1.0
2013-03-26,70.48,70.83,70.24,70.79,1612200,44.1711038193669,44.3904552146107,44.0206914340569,44.3653864837257,2572447.73562076,0.0,1.0
2013-03-27,70.66,70.68,69.87,70.29,1290100,44.2839131083494,44.2964474737919,43.7888056733707,44.0520273476632,2058500.69701299,0.0,1.0
2013-03-28,69.64,70.7,69.43,70.67,2782800,43.644660470782,44.3089818392344,43.5130496336357,44.2901802910707,4440272.64525831,0.0,1.0
2013-04-01,69.79,70.17,69.63,69.69,1935400,43.7386682116007,43.9768211550082,43.6383932880607,43.6759963843882,3088149.94884036,0.0,1.0
2013-04-02,70.6,70.73,70.18,70.18,1442200,44.2463100120219,44.3277833873982,43.9830883377295,43.9830883377295,2301193.47742976,0.0,1.0
2013-04-03,69.61,70.68,69.361,70.53,1661300,43.6258589226182,44.2964474737919,43.4698060728591,44.2024397329732,2650792.34783946,0.0,1.0
2013-04-04,70.28,70.72,69.7,69.7,1478600,44.0457601649419,44.3215162046769,43.6822635671095,43.6822635671095,2359273.80094831,0.0,1.0
2013-04-05,70.83,71.02,69.5,69.69,2216400,44.3904552146107,44.5095316863144,43.5569199126845,43.6759963843882,3536517.28149724,0.0,1.0
2013-04-08,72.12,72.12,70.7,70.71,1005600,45.1989217856519,45.1989217856519,44.3089818392344,44.3152490219557,1604548.71786393,0.0,1.0
2013-04-09,72.33,72.53,71.42,72.31,1258900,45.3305326227981,45.4558762772231,44.7602189951644,45.3179982573556,2008717.56256852,0.0,1.0
2013-04-10,73.2,73.35,72.4,72.49,1406500,45.8757775195468,45.9697852603656,45.3744029018469,45.4308075463381,2244230.08320965,0.0,1.0
2013-04-11,73.7,74.05,73.101,73.18,1007500,46.1891366556093,46.408488050853,45.8137324106064,45.8632431541043,1607580.38310254,0.0,1.0
2013-04-12,73.39,73.86,72.92,73.52,1477100,45.9948539912506,46.2894115791493,45.7002964033518,46.0763273666268,2356880.38102309,0.0,1.0
2013-04-15,73.21,74.41,73.16,73.44,1861600,45.8820447022681,46.634106628818,45.8507087886618,46.0261899048568,2970393.68851979,0.0,1.0
2013-04-16,74.03,74.04,72.83,73.56,1546900,46.3959536854105,46.4022208681318,45.6438917588606,46.1013960975118,2468254.18820975,0.0,1.0
2013-04-17,72.83,73.79,72.745,73.69,2217900,45.6438917588606,46.2455413001005,45.59062070573,46.1828694728881,3538910.70142246,0.0,1.0
2013-04-18,74.35,74.41,72.74,72.98,2262400,46.5965035324905,46.634106628818,45.5874871143693,45.7378994996793,3609915.49253716,0.0,1.0
2013-04-19,75.01,75.11,74.31,74.58,1293800,47.010137592093,47.0728094193055,46.5714348016055,46.7406487350793,2064404.46616185,0.0,1.0
2013-04-22,74.54,75.17,74.4,75.02,968600,46.7155800041943,47.110412515633,46.6278394460968,47.0164047748142,1545511.0263753,0.0,1.0
2013-04-23,74.88,75.1,74.11,74.8,1559300,46.9286642167167,47.0665422365842,46.4460911471805,46.8785267549467,2488039.79292486,0.0,1.0
2013-04-24,73.9,74.85,73.24,74.85,1446300,46.3144803100343,46.909862668553,45.9008462504318,46.909862668553,2307735.49189201,0.0,1.0
2013-04-25,78.36,79.0,75.26,75.26,5051300,49.1096438037116,49.5107434978716,47.1668171601242,47.1668171601242,8059921.37882468,0.0,1.0
2013-04-26,77.38,78.6,77.37,78.35,1912100,48.4954598970291,49.2600561890216,48.4891927143079,49.1033766209903,3050972.15933535,0.0,1.0
2013-04-29,77.35,78.12,77.13,77.54,1583100,48.4766583488654,48.9592314184016,48.3387803289979,48.5957348205691,2526015.38907159,0.0,1.0
2013-04-30,77.0,77.91,76.65,77.49,2605700,48.2573069536217,48.8276205812554,48.0379555583779,48.5643989069629,4157689.53275463,0.0,1.0
2013-05-01,76.87,78.2,76.79,77.07,2551600,48.1758335782454,49.0093688801716,48.1256961164754,48.3011772326704,4071366.85411855,0.0,1.0
2013-05-02,77.48,78.21,77.15,77.29,1880000,48.5581317242416,49.0156360628929,48.3513146944404,48.4390552525379,2999752.97293576,0.0,1.0
2013-05-03,78.23,78.62,77.81,78.02,1476100,49.0281704283354,49.2725905544641,48.7649487540429,48.8965595911891,2355284.76773961,0.0,1.0
2013-05-06,77.94,78.26,77.32,78.11,1030200,48.8464221294191,49.0469719764991,48.4578568007016,48.9529642356804,1643800.80463746,0.0,1.0
2013-05-07,78.4,78.61,77.8,77.94,729700,49.1347125345966,49.2663233717428,48.7586815713216,48.8464221294191,1164319.01295278,0.0,1.0
2013-05-08,79.26,79.27,78.155,78.24,1428500,49.6736902486241,49.6799574313453,48.981166557926,49.0344376110566,2279333.57544613,0.0,1.0
2013-05-09,79.02,79.31,78.71,79.07,1120600,49.5232778633141,49.7050261622303,49.3289951989553,49.5546137769203,1788044.24546373,0.0,1.0
2013-05-10,78.71,79.61,78.4701,78.95,914400,49.3289951989553,49.8930416438678,49.1786454854726,49.4794075842653,1459028.78641088,0.0,1.0
2013-05-13,78.69,79.3,78.47,78.49,916400,49.3164608335128,49.6987589795091,49.1785828136453,49.1911171790878,1462220.01297784,0.0,1.0
2013-05-14,79.77,81.16,78.81,79.15,1323300,49.9933165674078,50.8644549656615,49.3916670261678,49.6047512386903,2111475.05802441,0.0,1.0
2013-05-15,79.43,79.95,79.01,79.46,772400,49.7802323548853,50.1061258563903,49.5170106805928,49.799033903049,1232451.70015722,0.0,1.0
2013-05-16,77.77,79.31,77.76,79.17,2090900,48.7398800231579,49.7050261622303,48.7336128404366,49.6172856041328,3336267.81442094,0.0,1.0
2013-05-17,77.87,78.62,77.22,77.55,2695200,48.8025518503704,49.2725905544641,48.3951849734891,48.6020020032904,4300496.92162577,0.0,1.0
2013-05-20,76.73,78.54,76.66,78.02,3060300,48.0880930201479,49.2224530926941,48.0442227410992,48.8965595911891,4883055.33142303,0.0,1.0
2013-05-21,76.88,77.07,76.48,76.97,1707900,48.1821007609667,48.3011772326704,47.9314134521167,48.2385054054579,2725147.92684946,0.0,1.0
2013-05-22,74.05,76.9,73.86,76.78,2159600,46.408488050853,48.1946351264092,46.2894115791493,48.1194289337542,3445886.44699578,0.0,1.0
2013-05-23,73.38,73.66,72.75,73.37,2965800,45.9885868085293,46.1640679247243,45.5937542970906,45.9823196258081,4732269.87613451,0.0,1.0
2013-05-24,73.72,73.78,72.77,73.18,1729500,46.2016710210518,46.2392741173793,45.6062886625331,45.8632431541043,2759613.17377255,0.0,1.0
2013-05-28,73.33,74.98,73.22,74.51,2273700,45.9572508949231,46.9913360439292,45.8883118849893,46.6967784560305,3627945.92264044,0.0,1.0
2013-05-29,71.74,73.12,69.87,72.81,4659300,44.9607688422444,45.8256400577768,43.7888056733707,45.6313573934181,7434440.9717019,0.0,1.0
2013-05-30,72.0,72.995,71.9,71.94,2519900,45.1237155929969,45.7473002737612,45.0610437657844,45.0861124966694,4020785.91303235,0.0,1.0
2013-05-31,71.25,72.63,71.25,71.67,3280000,44.6536768889032,45.5185481044356,44.6536768889032,44.9168985631956,5233611.56980281,0.0,1.0
2013-06-03,70.87,71.45,70.52,71.25,2798700,44.4155239454957,44.7790205433282,44.1961725502519,44.6536768889032,4465642.89646559,0.0,1.0
2013-06-04,69.85,71.71,69.75,70.88,3315200,43.7762713079282,44.9419672940806,43.7135994807157,44.4217911282169,5289777.15738119,0.0,1.0
2013-06-05,69.76,70.06,69.24,69.75,3506700,43.719866663437,43.9078821450745,43.393973161932,43.7135994807157,5595337.10116692,0.0,1.0
2013-06-06,70.64,70.76,69.72,69.76,3516000,44.2713787429069,44.3465849355619,43.694797932552,43.719866663437,5610176.30470326,0.0,1.0
2013-06-07,70.28,70.825,70.09,70.09,4203300,44.0457601649419,44.3873216232501,43.9266836932382,43.9266836932382,6706841.31443664,0.0,1.0
2013-06-10,69.21,70.57,68.96,70.35,2708300,43.3751716137682,44.2275084638582,43.218492045737,44.0896304439907,4321399.45563932,0.0,1.0
2013-06-11,69.35,69.66,68.54,68.71,2118500,43.4629121718657,43.6571948362245,42.9552703714445,43.0618124777058,3380306.7410449,0.0,1.0
2013-06-12,68.0,69.64,67.97,69.64,2261900,42.616842504497,43.644660470782,42.5980409563333,43.644660470782,3609117.68589543,0.0,1.0
2013-06-13,69.74,69.78,67.7,68.28,5231800,43.7073322979945,43.7324010288795,42.4288270228596,42.792323620692,8347929.57649217,0.0,1.0
2013-06-14,70.34,70.96,69.61,69.74,3132200,44.0833632612694,44.4719285899869,43.6258589226182,43.7073322979945,4997779.926505,0.0,1.0
2013-06-17,70.34,70.95,70.1,70.74,2731200,44.0833632612694,44.4656614072657,43.9329508759594,44.3340505701194,4357938.99983093,0.0,1.0
2013-06-18,71.33,71.68,70.34,70.34,1573900,44.7038143506731,44.9231657459169,44.0833632612694,44.0833632612694,2511335.74686361,0.0,1.0
2013-06-19,69.54,71.38,69.46,71.26,2571600,43.5819886435695,44.7351502642794,43.5318511817995,44.6599440716244,4103279.11978808,0.0,1.0
2013-06-20,67.7,68.89,67.35,68.89,3659900,42.4288270228596,43.1746217666883,42.2094756276158,43.1746217666883,5839785.05619552,0.0,1.0
2013-06-21,68.53,68.755,67.06,68.08,3083200,42.9490031887233,43.0900147999514,42.0277273286996,42.666979966267,4919594.87561464,0.0,1.0
2013-06-24,67.33,67.97,66.95,67.7,1967400,42.1969412621733,42.5980409563333,41.9587883187658,42.4288270228596,3139209.5739116,0.0,1.0
2013-06-25,68.32,68.68,67.58,67.91,1493700,42.817392351577,43.043010929542,42.3536208302046,42.5604378600058,2383367.5615288,0.0,1.0
2013-06-26,70.13,70.19,68.39,68.67,2958400,43.9517524241232,43.9893555204507,42.8612626306258,43.0367437468208,4720462.33783678,0.0,1.0
2013-06-27,72.47,73.29,70.48,70.54,4992600,45.4182731808956,45.9321821640381,44.1711038193669,44.2087069156944,7966258.87908461,0.0,1.0
2013-06-28,72.39,72.74,71.91,72.33,5256700,45.3681357191256,45.5874871143693,45.0673109485056,45.3305326227981,8387660.34725075,0.0,1.0
2013-07-01,72.31,73.29,72.19,72.5,3484400,45.3179982573556,45.9321821640381,45.2427920647006,45.4370747290594,5559754.9249454,0.0,1.0
2013-07-02,72.16,72.64,71.66,72.16,1982900,45.2239905165369,45.5248152871568,44.9106313804744,45.2239905165369,3163941.57980548,0.0,1.0
2013-07-03,72.4,72.61,71.38,71.88,925700,45.3744029018469,45.5060137389931,44.7351502642794,45.0485094003419,1477059.21651416,0.0,1.0
2013-07-05,72.21,72.65,71.005,72.65,1178000,45.2553264301431,45.5310824698781,44.5001309122325,45.5310824698781,1879632.44793528,0.0,1.0
2013-07-08,73.32,73.495,72.33,72.37,2272500,45.9509837122018,46.0606594098237,45.3305326227981,45.3556013536831,3626031.18670027,0.0,1.0
2013-07-09,72.69,73.9,72.45,73.9,2046700,45.5561512007631,46.3144803100343,45.4057388154531,46.3144803100343,3265741.70729129,0.0,1.0
2013-07-10,74.84,75.19,72.65,72.77,3505500,46.9035954858318,47.1229468810755,45.5310824698781,45.6062886625331,5593422.36522675,0.0,1.0
2013-07-11,76.72,77.46,75.9,75.9,3532800,48.0818258374267,48.5455973587991,47.5679168542842,47.5679168542842,5636982.60786566,0.0,1.0
2013-07-12,77.3,77.575,76.31,76.9,2178700,48.4453224352591,48.6176699600935,47.8248713458554,48.1946351264092,3476362.66071018,0.0,1.0
2013-07-15,77.36,78.0,76.154,77.62,1768800,48.4829255315866,48.8840252257466,47.7271032954039,48.6458722823391,2822320.77581318,0.0,1.0
2013-07-16,76.35,77.37,75.905,77.27,1970300,47.8499400767404,48.4891927143079,47.5710504456448,48.4265208870954,3143836.85243368,0.0,1.0
2013-07-17,76.44,76.55,73.87,75.52,4825100,47.9063447212317,47.9752837311654,46.2956787618705,47.3297639108767,7698993.6541023,0.0,1.0
2013-07-18,76.43,77.06,76.02,76.61,1928700,47.9000775385104,48.2949100499492,47.6431230469392,48.0128868274929,3077459.33984106,0.0,1.0
2013-07-19,76.72,77.115,76.16,76.5,1337000,48.0818258374267,48.329379554916,47.7308636050367,47.9439478175592,2133334.96000803,0.0,1.0
2013-07-22,76.6,76.945,75.77,76.89,1372600,48.0066196447717,48.2228374486548,47.486443478908,48.1883679436879,2190138.7928998,0.0,1.0
2013-07-23,76.85,77.22,76.415,76.94,1240900,48.1632992128029,48.3951849734891,47.8906767644286,48.2197038572942,1979996.52346595,0.0,1.0
2013-07-24,76.72,77.058,76.1625,76.96,1642400,48.0818258374267,48.2936566134049,47.732430400717,48.2322382227367,2620635.25678175,0.0,1.0
2013-07-25,73.69,76.89,73.3357,76.89,3543400,46.1828694728881,48.1883679436879,45.9608231890742,48.1883679436879,5653896.10867051,0.0,1.0
2013-07-26,73.35,74.28,73.21,73.52,1725300,45.9697852603656,46.5526332534418,45.8820447022681,46.0763273666268,2752911.59798195,0.0,1.0
2013-07-29,72.49,73.92,72.38,73.39,2278800,45.4308075463381,46.3270146754768,45.3618685364044,45.9948539912506,3636083.55038617,0.0,1.0
2013-07-30,71.92,72.97,71.88,72.9,2001800,45.0735781312269,45.7316323169581,45.0485094003419,45.6877620379093,3194098.67086319,0.0,1.0
2013-07-31,70.25,72.59,69.36,72.35,4505200,44.0269586167782,45.4934793735506,43.469179354587,45.3430669882406,7188556.96471818,0.0,1.0
2013-08-01,69.62,70.73,69.47,70.54,3051900,43.6321261053395,44.3277833873982,43.5381183645207,44.2087069156944,4869652.17984183,0.0,1.0
2013-08-02,69.3,70.06,69.12,69.65,3348800,43.4315762582595,43.9078821450745,43.318766969277,43.6509276535032,5343389.76370599,0.0,1.0
2013-08-05,70.56,70.845,69.17,69.96,2457200,44.2212412811369,44.3998559886926,43.3501028828832,43.845210317862,3920740.96015838,0.0,1.0
2013-08-06,69.79,70.47,69.51,70.35,1808200,43.7386682116007,44.1648366366457,43.5631870954057,44.0896304439907,2885187.93918215,0.0,1.0
2013-08-07,68.34,69.85,68.3,69.1,2397000,42.8299267170195,43.7762713079282,42.8048579861345,43.3062326038345,3824685.04049309,0.0,1.0
2013-08-08,68.69,68.83,68.11,68.4,1676300,43.0492781122633,43.1370186703608,42.6857815144308,42.867529813347,2674726.5470916,0.0,1.0
2013-08-09,68.76,69.35,68.17,68.39,1605900,43.093148391312,43.4629121718657,42.7233846107583,42.8612626306258,2562395.37193486,0.0,1.0
2013-08-12,67.44,68.77,67.13,68.37,2305600,42.2658802721071,43.0994155740333,42.0715976077483,42.8487282651833,3678845.98638334,0.0,1.0
2013-08-13,67.66,67.81,66.73,67.68,2366400,42.4037582919746,42.4977660327933,41.8209102988984,42.4162926574171,3775859.27401871,0.0,1.0
2013-08-14,67.77,67.83,67.32,67.54,1771200,42.4726973019083,42.5103003982358,42.1906740794521,42.3285520993196,2826150.24769352,0.0,1.0
2013-08-15,68.25,68.26,66.89,67.07,2461200,42.7735220725283,42.7797892552495,41.9211852224383,42.0339945114208,3927123.41329228,0.0,1.0
2013-08-16,67.91,68.48,67.76,67.97,2113300,42.5604378600058,42.917667275117,42.4664301191871,42.5980409563333,3372009.55197082,0.0,1.0
2013-08-19,68.5,69.06,67.7,67.7,1869000,42.9302016405595,43.2811638729495,42.4288270228596,42.4288270228596,2982201.22681752,0.0,1.0
2013-08-20,68.96,69.29,68.07,68.56,1589400,43.218492045737,43.4253090755382,42.6607127835458,42.967804736887,2536067.7527575,0.0,1.0
2013-08-21,68.26,68.9722,68.24,68.71,1112100,42.7797892552495,43.2261380086569,42.767254889807,43.0618124777058,1774481.53255418,0.0,1.0
2013-08-22,68.13,68.31,67.81,68.18,839200,42.6983158798733,42.8111251688558,42.4977660327933,42.7296517934795,1339038.66749345,0.0,1.0
2013-08-23,69.73,69.87,68.15,68.49,1149600,43.7010651152732,43.7888056733707,42.7108502453158,42.9239344578383,1834317.03068455,0.0,1.0
2013-08-26,68.99,70.03,68.933,69.68,799900,43.2372935939008,43.8890805969107,43.2015706523896,43.669729201667,1276331.06545282,0.0,1.0
2013-08-27,69.95,70.2,68.44,68.44,2459200,43.8389431351407,43.995622703172,42.892598544232,42.892598544232,3923932.18672533,0.0,1.0
2013-08-28,69.82,70.25,69.7,69.92,1931100,43.7574697597645,44.0269586167782,43.6822635671095,43.820141586977,3081288.8117214,0.0,1.0
2013-08-29,69.91,70.46,69.5,69.56,889000,43.8138744042557,44.1585694539244,43.5569199126845,43.594523009012,1418500.20901058,0.0,1.0
2013-08-30,69.42,70.24,69.21,70.1,1303500,43.5067824509145,44.0206914340569,43.3751716137682,43.9329508759594,2079881.91501157,0.0,1.0
2013-09-03,69.23,70.13,68.99,69.32,1103400,43.3877059792107,43.9517524241232,43.2372935939008,43.444110623702,1760599.69698794,0.0,1.0
2013-09-04,69.94,70.05,69.02,69.18,1263600,43.8326759524195,43.9016149623532,43.2560951420645,43.3563700656045,2016216.94500086,0.0,1.0
2013-09-05,69.22,70.2,68.69,69.79,1716700,43.3814387964895,43.995622703172,43.0492781122633,43.7386682116007,2739189.32374405,0.0,1.0
2013-09-06,70.55,72.0,69.52,69.59,4950000,44.2149740984157,45.1237155929969,43.569454278127,43.6133245571757,7898285.75320851,0.0,1.0
2013-09-09,72.45,72.49,71.31,72.2,4295800,45.4057388154531,45.4308075463381,44.6912799852307,45.2490592474219,6854435.54315821,0.0,1.0
2013-09-10,73.21,73.51,72.56,72.62,2163000,45.8820447022681,46.0700601839056,45.4746778253868,45.5122809217143,3451311.5321596,0.0,1.0
2013-09-11,73.03,73.22,72.85,73.12,1211200,45.7692354132856,45.8883118849893,45.6564261243031,45.8256400577768,1932606.8089467,0.0,1.0
2013-09-12,70.83,73.06,70.79,73.06,3618700,44.3904552146107,45.7880369614493,44.3653864837257,45.7880369614493,5774045.78891629,0.0,1.0
2013-09-13,69.86,71.075,69.73,70.87,2947000,43.7825384906495,44.5440011912813,43.7010651152732,44.4155239454957,4702272.34640514,0.0,1.0
2013-09-16,70.5,71.04,70.22,70.85,2444700,44.1836381848094,44.5220660517569,44.0081570686145,44.4029895800532,3900795.79411492,0.0,1.0
2013-09-17,70.45,70.78,70.2,70.59,1723900,44.1523022712032,44.3591193010044,43.995622703172,44.2400428293007,2750677.73938508,0.0,1.0
2013-09-18,70.6,71.08,69.28,70.1,4906200,44.2463100120219,44.5471347826419,43.419041892817,43.9329508759594,7828397.89139225,0.0,1.0
2013-09-19,71.21,71.67,70.66,70.88,2391000,44.6286081580182,44.9168985631956,44.2839131083494,44.4217911282169,3815111.36079223,0.0,1.0
2013-09-20,70.62,71.47,70.46,71.0,2555800,44.2588443774644,44.7915549087706,44.1585694539244,44.4969973208719,4078068.42990916,0.0,1.0
2013-09-23,70.65,71.05,70.36,70.41,1341400,44.2776459256282,44.5283332344782,44.0958976267119,44.1272335403182,2140355.65845533,0.0,1.0
2013-09-24,70.33,70.86,70.25,70.74,1177100,44.0770960785482,44.4092567627744,44.0269586167782,44.3340505701194,1878196.39598015,0.0,1.0
2013-09-25,71.43,71.44,70.06,70.28,1701700,44.7664861778857,44.7727533606069,43.9078821450745,44.0457601649419,2715255.1244919,0.0,1.0
2013-09-26,73.0,73.065,71.53,71.56,2189800,45.7504338651218,45.79117055281,44.8291580050981,44.8479595532619,3494073.96815677,0.0,1.0
2013-09-27,72.71,73.28,72.51,72.96,2116100,45.5686855662056,45.9259149813168,45.4433419117806,45.7253651342368,3376477.26916455,0.0,1.0
2013-09-30,73.03,73.14,71.98,72.51,1823800,45.7692354132856,45.8381744232193,45.1111812275544,45.4433419117806,2910079.50640438,0.0,1.0
2013-10-01,72.13,73.21,71.92,73.21,2169900,45.2051889683731,45.8820447022681,45.0735781312269,45.8820447022681,3462321.26381559,0.0,1.0
2013-10-02,71.57,72.03,71.31,71.65,1829500,44.8542267359831,45.1425171411606,44.6912799852307,44.9043641977531,2919174.5021202,0.0,1.0
2013-10-03,71.1,71.57,70.89,71.35,2156600,44.5596691480844,44.8542267359831,44.4280583109382,44.7163487161156,3441099.60714535,0.0,1.0
2013-10-04,70.66,71.65,70.4,71.21,1748100,44.2839131083494,44.9043641977531,44.1209663575969,44.6286081580182,2789291.58084521,0.0,1.0
2013-10-07,71.3,71.7,70.52,71.11,986300,44.6850128025094,44.9357001113594,44.1961725502519,44.5659363308057,1573753.38149284,0.0,1.0
2013-10-08,70.26,71.26,70.01,71.15,1140700,44.0332257994995,44.6599440716244,43.8765462314682,44.5910050616907,1820116.0724616,0.0,1.0
2013-10-09,70.44,70.75,69.87,70.47,2385100,44.1460350884819,44.3403177528407,43.7888056733707,44.1648366366457,3805697.24241972,0.0,1.0
2013-10-10,70.81,71.11,69.995,70.8,1927200,44.3779208491682,44.5659363308057,43.8671454573863,44.3716536664469,3075065.91991585,0.0,1.0
2013-10-11,71.37,71.41,70.46,70.84,1573100,44.7288830815582,44.7539518124431,44.1585694539244,44.3967223973319,2510059.25623683,0.0,1.0
2013-10-14,71.93,71.94,70.96,71.05,1685000,45.0798453139481,45.0861124966694,44.4719285899869,44.5283332344782,2688608.38265785,0.0,1.0
2013-10-15,72.01,72.466,71.65,71.72,1531500,45.1299827757181,45.4157663078071,44.9043641977531,44.9482344768019,2443681.74364421,0.0,1.0
2013-10-16,74.27,74.34,72.38,72.39,2036800,46.5463660707205,46.5902363497693,45.3618685364044,45.3681357191256,3249945.13578487,0.0,1.0
2013-10-17,76.81,76.9,74.07,74.17,3120300,48.1382304819179,48.1946351264092,46.4210224162955,46.483694243508,4978792.12843162,0.0,1.0
2013-10-18,75.96,77.22,75.56,76.93,3262200,47.6055199506117,48.3951849734891,47.3548326417617,48.2134366745729,5205209.65335693,0.0,1.0
2013-10-21,74.66,75.36,72.81,74.03,6638200,46.7907861968493,47.2294889873367,45.6313573934181,46.3959536854105,10592000.0983735,0.0,1.0
2013-10-22,74.87,75.9,74.43,75.52,5632100,46.9223970339955,47.5679168542842,46.6466409942605,47.3297639108767,8986653.57386781,0.0,1.0
2013-10-23,74.0,74.5,73.35,74.05,29454800,46.3771521372468,46.6905112733093,45.9697852603656,46.408488050853,46998470.1421426,0.0,1.0
2013-10-24,76.58,76.72,74.06,74.18,10423700,47.9940852793292,48.0818258374267,46.4147552335743,46.4899614262293,16632194.1829736,0.0,1.0
2013-10-25,76.11,76.48,75.59,76.05,3457200,47.6995276914304,47.9314134521167,47.3736341899255,47.6619245951029,5516354.24363485,0.0,1.0
2013-10-28,75.87,76.4,75.2,76.2,3264400,47.5491153061205,47.8812759903467,47.1292140637967,47.7559323359217,5208720.00258057,0.0,1.0
2013-10-29,76.54,76.57,75.31,75.84,3640000,47.9690165484442,47.9878180966079,47.1981530737305,47.5303137579567,5808032.35185434,0.0,1.0
2013-10-30,76.47,76.75,75.76,76.55,3726500,47.9251462693954,48.1006273855904,47.4801762961867,47.9752837311654,5946052.90087506,0.0,1.0
2013-10-31,76.02,76.76,75.225,76.62,5070100,47.6431230469392,48.1068945683117,47.1448820205999,48.0191540102142,8089918.90855404,0.0,1.0
2013-11-01,75.18,76.28,74.01,75.94,3965700,47.1166796983542,47.8060697976917,46.383419319968,47.5929855851692,6327723.59828263,0.0,1.0
2013-11-04,75.23,75.69,74.8,75.43,1891600,47.1480156119605,47.436306017138,46.8785267549467,47.2733592663855,3018262.08702408,0.0,1.0
2013-11-05,76.14,76.23,75.01,75.01,2756900,47.7183292395942,47.7747338840854,47.010137592093,47.010137592093,4398946.26121627,0.0,1.0
2013-11-06,76.3,76.64,76.005,76.23,2210800,47.8186041631342,48.0316883756567,47.6337222728573,47.7747338840854,3527581.84710977,0.0,1.0
2013-11-07,75.38,76.85,75.225,76.5,2420200,47.2420233527792,48.1632992128029,47.1448820205999,47.9439478175592,3861703.26866975,0.0,1.0
2013-11-08,74.54,75.62,72.59,75.62,3416600,46.7155800041943,47.3924357380892,45.4934793735506,47.3924357380892,5451572.34432569,0.0,1.0
2013-11-11,74.63,75.0,74.29,74.75,1282100,46.7719846486855,47.0038704093717,46.558900436163,46.8471908413405,2045735.79074518,0.0,1.0
2013-11-12,74.31,74.92,74.01,74.49,1582600,46.5714348016055,46.9537329476018,46.383419319968,46.684244090588,2525217.58242986,0.0,1.0
2013-11-13,74.63,74.64,73.61,74.37,1470200,46.7719846486855,46.7782518314068,46.1327320111181,46.609037897933,2345870.6493671,0.0,1.0
2013-11-14,75.5,76.02,74.65,74.72,2052700,47.3172295454342,47.6431230469392,46.784519014128,46.8283892931768,3275315.38699215,0.0,1.0
2013-11-15,76.09,76.365,75.14,75.26,1701200,47.6869933259879,47.8593408508223,47.0916109674692,47.1668171601242,2714457.31785017,0.0,1.0
2013-11-18,76.32,76.9,75.65,76.08,1830700,47.8311385285767,48.1946351264092,47.411237286253,47.6807261432667,2921089.23806037,0.0,1.0
2013-11-19,75.52,76.76,75.26,76.14,1564200,47.3297639108767,48.1068945683117,47.1668171601242,47.7183292395942,2495858.29801389,0.0,1.0
2013-11-20,74.81,76.37,74.31,75.41,2274700,46.884793937668,47.8624744421829,46.5714348016055,47.260824900943,3629541.53592392,0.0,1.0
2013-11-21,74.43,75.085,74.01,74.93,1414500,46.6466409942605,47.0571414625024,46.383419319968,46.960000130323,2256994.98947746,0.0,1.0
2013-11-22,74.19,74.664,73.22,74.42,1855900,46.4962286089505,46.7932930699378,45.8883118849893,46.6403738115393,2961298.69280398,0.0,1.0
2013-11-25,73.87,74.47,73.73,74.2,1828100,46.2956787618705,46.6717097251455,46.2079382037731,46.5024957916718,2916940.64352333,0.0,1.0
2013-11-26,74.59,75.0,73.1,73.6,3782100,46.7469159178005,47.0038704093717,45.8131056923343,46.1264648283968,6034768.99943635,0.0,1.0
2013-11-27,74.55,74.91,73.9604,74.47,1065200,46.7218471869155,46.9474657648805,46.3523340936706,46.6717097251455,1699647.26955913,0.0,1.0
2013-11-29,74.23,74.79,74.04,74.45,906900,46.5212973398355,46.8722595722255,46.4022208681318,46.659175359703,1447061.68678481,0.0,1.0
2013-12-02,75.0,75.35,73.79,74.1,2239900,47.0038704093717,47.2232218046155,46.2455413001005,46.4398239644593,3574014.19365894,0.0,1.0
2013-12-03,75.16,75.3,74.43,74.77,2244800,47.1041453329117,47.1918858910092,46.6466409942605,46.859725206783,3581832.69874798,0.0,1.0
2013-12-04,74.51,74.74,73.81,74.74,2664300,46.6967784560305,46.8409236586193,46.258075665543,46.8409236586193,4251192.47116635,0.0,1.0
2013-12-05,74.55,74.86,73.95,74.48,1888800,46.7218471869155,46.9161298512742,46.3458162236405,46.6779769078668,3013794.36983035,0.0,1.0
2013-12-06,75.4,75.43,74.61,74.69,1366500,47.2545577182217,47.2733592663855,46.759450283243,46.809587745013,2180405.55187059,0.0,1.0
2013-12-09,75.34,75.71,74.88,75.38,1900200,47.2169546218942,47.4488403825805,46.9286642167167,47.2420233527792,3031984.36126198,0.0,1.0
2013-12-10,75.21,76.08,75.04,75.33,1576800,47.135481246518,47.6807261432667,47.0289391402567,47.210687439173,2515963.02538569,0.0,1.0
2013-12-11,74.14,75.14,74.0,74.79,1554100,46.4648926953443,47.0916109674692,46.3771521372468,46.8722595722255,2479742.60385078,0.0,1.0
2013-12-12,74.05,74.41,73.8477,74.0,1488900,46.408488050853,46.634106628818,46.2817029444022,46.3771521372468,2375708.61776811,0.0,1.0
2013-12-13,73.91,74.48,73.59,74.0,1726800,46.3207474927555,46.6779769078668,46.1201976456756,46.3771521372468,2755305.01790717,0.0,1.0
2013-12-16,72.17,73.77,70.97,73.77,7999400,45.2302576992581,46.233006934658,44.4781957727082,46.233006934658,12763948.8998417,0.0,1.0
2013-12-17,71.61,72.41,71.27,72.21,2534100,44.8792954668681,45.3806700845681,44.6662112543457,45.2553264301431,4043443.62165772,0.0,1.0
2013-12-18,72.2,72.225,70.43,71.48,3814200,45.2490592474219,45.264727204225,44.1397679057607,44.7978220914919,6085988.18583594,0.0,1.0
2013-12-19,73.0,73.07,71.92,72.21,2743400,45.7504338651218,45.7943041441706,45.0735781312269,45.2553264301431,4377405.48188934,0.0,1.0
2013-12-20,71.98,73.03,71.8,72.92,3787800,45.1111812275544,45.7692354132856,44.9983719385719,45.7002964033518,6043863.99515216,0.0,1.0
2013-12-23,72.15,72.54,71.87,72.32,1510000,45.2177233338156,45.4621434599444,45.0422422176206,45.3242654400769,2409376.05804947,0.0,1.0
2013-12-24,72.44,72.75,71.88,71.99,685100,45.3994716327319,45.5937542970906,45.0485094003419,45.1174484102756,1093154.66050973,0.0,1.0
2013-12-26,72.56,72.9349,72.42,72.7,1241200,45.4746778253868,45.7096345056065,45.3869372672894,45.5624183834843,1980475.20745099,0.0,1.0
2013-12-27,72.57,72.815,72.32,72.67,1292900,45.4809450081081,45.6344909847787,45.3242654400769,45.5436168353206,2062968.41420672,0.0,1.0
2013-12-30,73.22,73.6,72.6,72.64,1312600,45.8883118849893,46.1264648283968,45.4997465562718,45.5248152871568,2094401.99589121,0.0,1.0
2013-12-31,73.43,73.69,73.09,73.43,1339700,46.0199227221356,46.1828694728881,45.8068385096131,46.0199227221356,2137643.11587342,0.0,1.0
2014-01-02,71.63,73.2,71.23,73.14,3659600,44.8918298323106,45.8757775195468,44.6411425234607,45.8381744232193,5839306.37221048,0.0,1.0
2014-01-03,71.24,72.21,70.91,71.71,3206100,44.6474097061819,45.2553264301431,44.4405926763807,44.9419672940806,5115695.7481539,0.0,1.0
2014-01-06,71.27,71.96,71.21,71.56,2993500,44.6662112543457,45.0986468621119,44.6286081580182,44.8479595532619,4776468.3640868,0.0,1.0
2014-01-07,72.77,72.78,71.34,71.46,3655200,45.6062886625331,45.6125558452543,44.7100815333944,44.7852877260494,5832285.67376318,0.0,1.0
2014-01-08,72.02,72.85,71.93,72.58,5108000,45.1362499584394,45.6564261243031,45.0798453139481,45.4872121908293,8150392.65199779,0.0,1.0
2014-01-09,71.77,72.56,71.33,72.36,2570900,44.9795703904081,45.4746778253868,44.7038143506731,45.3493341709619,4102162.19048965,0.0,1.0
2014-01-10,71.85,72.0925,71.56,71.56,1739400,45.0297078521781,45.1816870331684,44.8479595532619,44.8479595532619,2775409.74527897,0.0,1.0
2014-01-13,71.6,72.19,71.51,71.82,2503200,44.8730282841469,45.2427920647006,44.8166236396556,45.0109063040144,3994139.17119829,0.0,1.0
2014-01-14,72.91,73.24,71.76,71.86,2609800,45.6940292206306,45.9008462504318,44.9733032076869,45.0359750348994,4164231.54721688,0.0,1.0
2014-01-15,74.28,74.48,72.92,73.1,2660700,46.5526332534418,46.6779769078668,45.7002964033518,45.8131056923343,4245448.26334583,0.0,1.0
2014-01-16,73.72,74.7,73.26,74.48,1886700,46.2016710210518,46.8158549277343,45.9133806158743,46.6779769078668,3010443.58193505,0.0,1.0
2014-01-17,74.22,74.76,73.14,74.37,3598000,46.5150301571143,46.8534580240618,45.8381744232193,46.609037897933,5741016.59394833,0.0,1.0
2014-01-21,74.38,74.73,73.635,74.495,1683800,46.6153050806543,46.834656475898,46.1483999679212,46.6873776819486,2686693.64671767,0.0,1.0
2014-01-22,73.77,75.0,73.51,74.4,4640600,46.233006934658,47.0038704093717,46.0700601839056,46.6278394460968,7404603.0033009,0.0,1.0
2014-01-23,73.2,74.97,72.5504,74.05,7065200,45.8757775195468,46.985068861208,45.4686613299744,46.408488050853,11273326.9704179,0.0,1.0
2014-01-24,71.37,73.4,71.36,73.33,5264400,44.7288830815582,46.0011211739718,44.7226158988369,45.9572508949231,8399946.5695335,0.0,1.0
2014-01-27,70.84,71.69,70.43,71.31,3326800,44.3967223973319,44.9294329286381,44.1397679057607,44.6912799852307,5308286.27146951,0.0,1.0
2014-01-28,71.0,71.83,70.8,70.8,2423300,44.4969973208719,45.0171734867356,44.3716536664469,44.3716536664469,3866649.66984852,0.0,1.0
2014-01-29,70.47,70.93,70.17,70.36,3394300,44.1648366366457,44.4531270418232,43.9768211550082,44.0958976267119,5415990.16810417,0.0,1.0
2014-01-30,71.42,71.84,70.7,70.73,2676000,44.7602189951644,45.0234406694569,44.3089818392344,44.3277833873982,4269861.14658303,0.0,1.0
2014-01-31,70.96,71.55,70.46,70.67,2692000,44.4719285899869,44.8416923705406,44.1585694539244,44.2901802910707,4295390.95911865,0.0,1.0
2014-02-03,68.96,71.136,68.83,70.96,3179900,43.218492045737,44.5822310058809,43.1370186703608,44.4719285899869,5073890.68012682,0.0,1.0
2014-02-04,69.08,69.34,68.44,69.29,3039600,43.293698238392,43.4566449891445,42.892598544232,43.4253090755382,4850026.13645507,0.0,1.0
2014-02-05,69.12,69.27,68.56,68.87,3206900,43.318766969277,43.4127747100957,42.967804736887,43.1620874012458,5116972.23878068,0.0,1.0
2014-02-06,70.53,70.68,69.06,69.27,2721500,44.2024397329732,44.2964474737919,43.2811638729495,43.4127747100957,4342461.5509812,0.0,1.0
2014-02-07,71.56,71.73,69.79,70.82,3009500,44.8479595532619,44.9545016595231,43.7386682116007,44.3841880318894,4801998.17662243,0.0,1.0
2014-02-10,72.39,72.41,71.55,71.55,2431200,45.3681357191256,45.3806700845681,44.8416923705406,44.8416923705406,3879255.01478799,0.0,1.0
2014-02-11,73.32,73.51,72.34,72.57,2496800,45.9509837122018,46.0700601839056,45.3367998055194,45.4809450081081,3983927.24618404,0.0,1.0
2014-02-12,73.15,73.64,73.02,73.42,1366300,45.8444416059406,46.1515335592818,45.7629682305643,46.0136555394143,2180086.4292139,0.0,1.0
2014-02-13,74.55,74.69,72.71,72.91,2900700,46.7218471869155,46.809587745013,45.5686855662056,45.6940292206306,4628395.45138019,0.0,1.0
2014-02-14,75.02,75.04,74.17,74.34,1711300,47.0164047748142,47.0289391402567,46.483694243508,46.5902363497693,2730573.01201328,0.0,1.0
2014-02-18,74.4,75.28,74.29,75.14,1919300,46.6278394460968,47.1793515255667,46.558900436163,47.0916109674692,3062460.57497638,0.0,1.0
2014-02-19,74.51,75.2,73.67,74.01,2236900,46.6967784560305,47.1292140637967,46.1703351074456,46.383419319968,3569227.35380851,0.0,1.0
2014-02-20,76.29,76.54,74.58,74.58,2636600,47.8123369804129,47.9690165484442,46.7406487350793,46.7406487350793,4206993.98321406,0.0,1.0
2014-02-21,74.88,76.53,74.78,76.36,2107900,46.9286642167167,47.9627493657229,46.8659923895042,47.8562072594617,3363393.24024005,0.0,1.0
2014-02-24,74.72,75.7004,74.688,74.99,1406300,46.8283892931768,47.4428238871681,46.8083343084688,46.9976032266505,2243910.96055295,0.0,1.0
2014-02-25,74.26,74.86,74.03,74.49,1968200,46.5400988879993,46.9161298512742,46.3959536854105,46.684244090588,3140486.06453838,0.0,1.0
2014-02-26,73.7,74.51,73.38,74.26,1555400,46.1891366556093,46.6967784560305,45.9885868085293,46.5400988879993,2481816.9011193,0.0,1.0
2014-02-27,75.46,75.525,73.745,73.79,1636200,47.2921608145492,47.3328975022374,46.2173389778549,46.2455413001005,2610742.4544242,0.0,1.0
2014-02-28,75.9,75.91,74.6201,75.64,11710100,47.5679168542842,47.5741840370055,46.7657801377915,47.4049701035317,18684791.1108378,0.0,1.0
2014-03-03,74.75,75.44,74.03,75.08,2232800,46.8471908413405,47.2796264491067,46.3959536854105,47.0540078711417,3562685.33934626,0.0,1.0
2014-03-04,74.8,75.885,74.34,75.41,2912200,46.8785267549467,47.5585160802023,46.5902363497693,47.260824900943,4646745.00414017,0.0,1.0
2014-03-05,74.51,74.91,73.83,74.91,3293400,46.6967784560305,46.9474657648805,46.2706100309855,46.9474657648805,5254992.7878014,0.0,1.0
2014-03-06,74.9,75.08,74.37,74.53,2542100,46.9411985821593,47.0540078711417,46.609037897933,46.709312821473,4056208.52792552,0.0,1.0
2014-03-07,74.63,74.975,73.12,74.92,3121700,46.7719846486855,46.9882024525686,45.8256400577768,46.9537329476018,4981025.98702849,0.0,1.0
2014-03-10,74.74,75.1,74.215,74.54,2257100,46.8409236586193,47.0665422365842,46.5118965657537,46.7155800041943,3601458.74213473,0.0,1.0
2014-03-11,75.11,75.43,74.56,74.72,1930300,47.0728094193055,47.2733592663855,46.7281143696368,46.8283892931768,3080012.32109462,0.0,1.0
2014-03-12,75.74,75.8,74.82,74.91,2186200,47.4676419307442,47.5052450270717,46.8910611203892,46.9474657648805,3488329.76033625,0.0,1.0
2014-03-13,75.18,75.928,74.96,75.85,2190000,47.1166796983542,47.5854649659037,46.9788016784867,47.536580940678,3494393.09081347,0.0,1.0
2014-03-14,74.94,75.8599,74.88,75.01,1227800,46.9662673130442,47.542785451572,46.9286642167167,47.010137592093,1959093.98945241,0.0,1.0
2014-03-17,74.88,75.47,74.73,75.0,1926800,46.9286642167167,47.2984279972705,46.834656475898,47.0038704093717,3074427.67460246,0.0,1.0
2014-03-18,74.82,75.31,74.56,74.8,1279800,47.110412515633,47.4189410124608,46.9467035173162,47.0978195157625,2032557.79108759,0.35,1.0
2014-03-19,73.67,75.33,73.38,74.98,1469600,46.3863150230778,47.4315340123314,46.2037165249552,47.2111565145972,2333995.10062691,0.0,1.0
2014-03-20,74.17,74.52,73.15,73.51,1223800,46.7011400198409,46.9215175175751,46.0588970264442,46.2855710241136,1943619.49111814,0.0,1.0
2014-03-21,73.7,74.82,73.4,74.65,3586200,46.4052045228836,47.110412515633,46.2163095248257,47.0033720167335,5695545.2026866,0.0,1.0
2014-03-24,74.13,74.71,72.81,74.045,1745800,46.6759540200999,47.0411510163451,45.8448160286452,46.6224337706502,2772651.50154767,0.0,1.0
2014-03-25,73.69,74.77,73.16,74.28,1828500,46.3989080229483,47.0789300159567,46.0651935263794,46.7704015191288,2903994.31239542,0.0,1.0
2014-03-26,73.42,74.44,73.41,74.07,1312300,46.2289025246963,46.871145518093,46.222606024761,46.6381750204883,2084173.76874843,0.0,1.0
2014-03-27,75.18,75.325,73.32,73.51,2612100,47.3370865133024,47.4283857623637,46.1659375253436,46.2855710241136,4148495.23839654,0.0,1.0
2014-03-28,74.61,75.54,74.44,75.18,1432700,46.9781860169925,47.5637605109719,46.871145518093,47.3370865133024,2275391.11368275,0.0,1.0
2014-03-31,73.78,75.16,73.71,75.08,2511100,46.4555765223657,47.3244935134319,46.4115010228189,47.2741215139498,3988088.66166592,0.0,1.0
2014-04-01,74.76,74.9,74.0,74.13,1734700,47.0726335160214,47.1607845151151,46.5940995209415,46.6759540200999,2755022.65994658,0.0,1.0
2014-04-02,74.63,75.22,74.52,74.6,1535900,46.990779016863,47.3622725130435,46.9215175175751,46.9718895170572,2439291.69505503,0.0,1.0
2014-04-03,75.06,75.2,74.39,74.9,1302400,47.2615285140793,47.349679513173,46.8396630184167,47.1607845151151,2068450.74786097,0.0,1.0
2014-04-04,74.75,75.48,74.4,75.38,2842000,47.0663370160861,47.5259815113603,46.845959518352,47.4630165120077,4513618.7234497,0.0,1.0
2014-04-07,74.4,75.05,74.09,74.64,3359500,46.845959518352,47.255232014144,46.6507680203588,46.9970755167983,5335503.90620311,0.0,1.0
2014-04-08,74.61,75.17,74.07,74.07,2701800,46.9781860169925,47.3307900133672,46.6381750204883,46.6381750204883,4290955.33674046,0.0,1.0
2014-04-09,74.45,75.1775,74.04,74.65,1660500,46.8774420180283,47.3355123883186,46.6192855206825,47.0033720167335,2637179.41248706,0.0,1.0
2014-04-10,73.37,75.33,73.35,74.38,3138900,46.1974200250199,47.4315340123314,46.1848270251494,46.8333665184814,4985150.5316806,0.0,1.0
2014-04-11,72.1,73.22,72.0,73.06,2326100,45.3977645332416,46.102972525991,45.334799533889,46.0022285270268,3694274.63498112,0.0,1.0
2014-04-14,73.04,73.91,72.49,72.65,1852700,45.9896355271563,46.5374310215241,45.6433280307169,45.7440720296811,2942428.36345364,0.0,1.0
2014-04-15,73.5,73.5,72.9,73.2,2037600,46.2792745241784,46.2792745241784,45.9014845280626,46.0903795261205,3236083.57174564,0.0,1.0
2014-04-16,74.0,74.52,73.96,74.09,2745900,46.5940995209415,46.9215175175751,46.5689135212004,46.6507680203588,4360994.2479664,0.0,1.0
2014-04-17,73.92,74.46,73.61,73.93,2176800,46.5437275214594,46.8837385179635,46.3485360234662,46.5500240213946,3457158.77452685,0.0,1.0
2014-04-21,74.75,74.75,73.95,74.18,1915400,47.0663370160861,47.0663370160861,46.5626170212652,46.7074365197762,3042007.49574087,0.0,1.0
2014-04-22,75.01,75.27,74.51,74.62,1697900,47.230046014403,47.3937550127198,46.9152210176399,46.9844825169277,2696577.49139523,0.0,1.0
2014-04-23,74.85,74.975,74.08,74.84,3159000,47.1293020154388,47.2080082646295,46.6444715204236,47.1230055155035,5017073.02863391,0.0,1.0
2014-04-24,73.84,75.04,73.12,74.81,4182600,46.4933555219773,47.2489355142088,46.0400075266384,47.1041160156977,6642738.09736126,0.0,1.0
2014-04-25,72.78,73.57,72.64,73.51,1935200,45.8259265288395,46.3233500237252,45.7377755297458,46.2855710241136,3073453.53751578,0.0,1.0
2014-04-28,71.73,73.14,71.29,73.13,2530000,45.1647940356369,46.0526005265089,44.8877480384854,46.0463040265736,4018105.33790561,0.0,1.0
2014-04-29,71.8,72.49,71.55,72.02,2174200,45.2088695351838,45.6433280307169,45.0514570368022,45.3473925337595,3453029.49631398,0.0,1.0
2014-04-30,72.73,72.78,71.54,71.83,2586000,45.7944440291632,45.8259265288395,45.0451605368669,45.2277590349895,4107043.63787505,0.0,1.0
2014-05-01,73.54,73.59,72.63,72.86,1842000,46.3044605239194,46.3359430235957,45.7314790298105,45.8762985283216,2925434.79542377,0.0,1.0
2014-05-02,74.57,75.65,73.3525,73.4,3503300,46.9530000172514,47.6330220102598,46.1864011501332,46.2163095248257,5563884.75505325,0.0,1.0
2014-05-05,76.46,76.5,74.21,74.25,2591100,48.143038505016,48.1682245047571,46.726326019582,46.751512019323,4115143.37590799,0.0,1.0
2014-05-06,76.7,76.82,76.14,76.22,2502900,48.2941545034623,48.3697125026855,47.9415505070876,47.9919225065697,3975065.5534561,0.0,1.0
2014-05-07,77.7,77.82,77.0,77.02,3237300,48.9238044969885,48.9993624962117,48.4830495015202,48.4956425013907,5141427.83019835,0.0,1.0
2014-05-08,77.2,77.95,77.07,77.58,1911300,48.6089795002254,49.0812169953701,48.527125001067,48.8482464977654,3035495.94163596,0.0,1.0
2014-05-09,77.24,77.5,76.83,77.21,2207100,48.6341654999665,48.7978744982833,48.3760090026207,48.6152760001607,3505280.74754603,0.0,1.0
2014-05-12,77.34,77.61,76.9,77.42,1661600,48.6971304993191,48.8671359975712,48.4200845021676,48.7475024988012,2638926.41480789,0.0,1.0
2014-05-13,77.23,77.6,77.02,77.32,2123500,48.6278690000312,48.8608394976359,48.4956425013907,48.6845374994486,3372508.57116307,0.0,1.0
2014-05-14,77.28,77.51,76.95,77.33,1820300,48.6593514997075,48.8041709982186,48.4515670018439,48.6908339993838,2890971.20418561,0.0,1.0
2014-05-15,76.82,77.09,76.15,76.94,1639900,48.3697125026855,48.5397180009375,47.9478470070229,48.4452705019086,2604462.82356972,0.0,1.0
2014-05-16,76.8,77.42,76.41,76.77,1579900,48.3571195028149,48.7475024988012,48.1115560053397,48.3382300030091,2509171.78788817,0.0,1.0
2014-05-19,76.37,76.88,76.18,76.74,1485100,48.0863700055987,48.407491502297,47.9667365068287,48.3193405032034,2358611.95151131,0.0,1.0
2014-05-20,75.94,76.6599,75.61,76.27,1105000,47.8156205083824,48.2689055387219,47.6078360105187,48.023405006246,1754943.24046865,0.0,1.0
2014-05-21,76.56,76.79,76.05,76.12,1711400,48.2060035043686,48.3508230028797,47.8848820076702,47.9289575072171,2718017.97442358,0.0,1.0
2014-05-22,76.39,76.82,76.28,76.63,1599200,48.0989630054692,48.3697125026855,48.0297015061813,48.2500790039155,2539823.73769907,0.0,1.0
2014-05-23,76.0,76.6,75.54,76.43,1722300,47.8533995079939,48.2311895041097,47.5637605109719,48.1241490052102,2735329.17923906,0.0,1.0
2014-05-27,76.42,76.7,75.76,76.17,1173600,48.117852505275,48.2941545034623,47.7022835095476,47.9604400068934,1863892.65793123,0.0,1.0
2014-05-28,76.61,76.71,76.0,76.09,839300,48.2374860040449,48.3004510033976,47.8533995079939,47.9100680074113,1332962.77079217,0.0,1.0
2014-05-29,76.63,76.895,76.03,76.68,1217500,48.2500790039155,48.4169362521999,47.8722890077997,48.2815615035918,1933613.93237157,0.0,1.0
2014-05-30,76.73,76.85,76.415,76.51,2073700,48.3130440032681,48.3886020024912,48.1147042553073,48.1745210046923,3293417.01154737,0.0,1.0
2014-06-02,76.29,77.11,76.18,76.84,2014500,48.0359980061166,48.5523110008081,47.9667365068287,48.382305502556,3199396.52300824,0.0,1.0
2014-06-03,75.61,76.43,75.4,76.31,1786800,47.6078360105187,48.1241490052102,47.4756095118782,48.0485910059871,2837767.04259674,0.0,1.0
2014-06-04,75.47,76.13,75.41,75.65,1878500,47.519685011425,47.9352540071524,47.4819060118135,47.6330220102598,2983403.50879671,0.0,1.0
2014-06-05,75.76,75.85,74.99,75.65,2907700,47.7022835095476,47.758952008965,47.2174530145324,47.6330220102598,4617962.40752101,0.0,1.0
2014-06-06,75.9,76.17,75.58,76.03,1567700,47.7904345086413,47.9604400068934,47.5889465107129,47.8722890077997,2489795.94396625,0.0,1.0
2014-06-09,75.77,76.04,75.56,75.65,1375200,47.7085800094829,47.878585507735,47.5763535108424,47.6330220102598,2184070.53782126,0.0,1.0
2014-06-10,75.38,75.7,74.99,75.41,1494900,47.4630165120077,47.6645045099361,47.2174530145324,47.4819060118135,2374176.15400596,0.0,1.0
2014-06-11,74.84,75.34,74.63,75.11,959900,47.1230055155035,47.4378305122666,46.990779016863,47.2930110137556,1524497.75251209,0.0,1.0
2014-06-12,74.35,74.85,73.925,74.6,2125800,46.8144770186756,47.1293020154388,46.546875771427,46.9718895170572,3376161.39419753,0.0,1.0
2014-06-13,73.8,74.38,73.02,74.09,2095200,46.4681695222362,46.8333665184814,45.9770425272858,46.6507680203588,3327562.96599993,0.0,1.0
2014-06-16,73.26,73.81,72.75,73.59,2425700,46.1281585257321,46.4744660221715,45.8070370290337,46.3359430235957,3852457.7542125,0.0,1.0
2014-06-17,73.26,73.58,72.81,73.23,1667800,46.1281585257321,46.3296465236605,45.8448160286452,46.1092690259263,2648773.15516165,0.0,1.0
2014-06-18,73.59,73.7,72.43,72.43,1770800,46.5563205213299,46.6259114339178,45.8224527158571,45.8224527158571,2799043.62159154,0.35,1.0
2014-06-19,73.99,74.03,73.53,73.89,1355700,46.809378385286,46.8346841716816,46.5183618417365,46.746113919297,2142909.10198309,0.0,1.0
2014-06-20,74.03,74.56,73.56,74.06,1690200,46.8346841716816,47.1699858414235,46.5373411815332,46.8536635114784,2671641.92975719,0.0,1.0
2014-06-23,74.06,74.14,73.63,73.98,993800,46.8536635114784,46.9042750842696,46.5816263077255,46.8030519386871,1570866.02164992,0.0,1.0
2014-06-24,74.21,75.2,73.78,73.78,1251600,46.9485602104619,47.5748784237533,46.6765230067091,46.6765230067091,1978361.75558165,0.0,1.0
2014-06-25,74.49,74.92,73.73,74.12,1271800,47.1257007152312,47.397737918984,46.6448907737145,46.8916221910718,2010291.21184782,0.0,1.0
2014-06-26,74.31,74.76,74.11,74.49,698800,47.0118246764509,47.2965147734016,46.8852957444729,47.1257007152312,1104569.50687157,0.0,1.0
2014-06-27,74.24,74.91,73.885,74.12,1740900,46.9675395502586,47.3914114723851,46.7429506959975,46.8916221910718,2751781.70365299,0.0,1.0
2014-06-30,74.26,74.47,73.97,74.06,1860700,46.9801924434564,47.1130478220334,46.7967254920882,46.8536635114784,2941145.50863756,0.0,1.0
2014-07-01,74.67,74.86,74.12,74.53,1822200,47.2395767540115,47.3597792393906,46.8916221910718,47.1510065016268,2880289.8617936,0.0,1.0
2014-07-02,74.09,74.5,73.69,74.36,1405100,46.8726428512751,47.1320271618301,46.6195849873189,47.0434569094455,2220994.00988157,0.0,1.0
2014-07-03,74.16,75.55,73.54,75.55,823300,46.9169279774674,47.796304054715,46.5246882883354,47.796304054715,1301362.44276955,0.0,1.0
2014-07-07,73.92,74.47,73.89,74.05,1342600,46.7650932590937,47.1130478220334,46.746113919297,46.8473370648794,2122202.37539463,0.0,1.0
2014-07-08,73.95,74.395,73.58,74.0,953100,46.7840725988904,47.0655994725416,46.549994074731,46.8157048318849,1506532.90927203,0.0,1.0
2014-07-09,74.17,74.43,73.82,73.98,1724700,46.9232544240663,47.0877420356378,46.7018287931047,46.8030519386871,2726174.91199398,0.0,1.0
2014-07-10,74.49,74.9175,73.57,73.68,2965800,47.1257007152312,47.3961563073343,46.5436676281321,46.61325854072,4687939.67298182,0.0,1.0
2014-07-11,74.6,74.88,74.44,74.5,1397100,47.1952916278191,47.3724321325884,47.0940684822367,47.1320271618301,2208348.68066724,0.0,1.0
2014-07-14,74.85,75.23,74.75,74.79,984900,47.3534527927917,47.59385776355,47.2901883268027,47.3154941131983,1556798.09289898,0.0,1.0
2014-07-15,74.15,74.99,73.72,74.99,1886000,46.9106015308685,47.4420230451764,46.6385643271156,47.4420230451764,2981136.36227787,0.0,1.0
2014-07-16,74.68,74.72,73.97,74.5,2505000,47.2459032006104,47.271208987006,46.7967254920882,47.1320271618301,3959568.71023651,0.0,1.0
2014-07-17,73.91,74.69,73.84,74.41,1393700,46.7587668124948,47.2522296472093,46.7144816863025,47.07508914244,2202974.41575115,0.0,1.0
2014-07-18,75.0,75.38,74.1225,74.27,2162600,47.4483494917753,47.6887544625336,46.8932038027215,46.9865188900553,3418348.61986327,0.0,1.0
2014-07-21,75.08,75.27,74.46,74.63,1701500,47.4989610645665,47.6191635499457,47.1067213754345,47.2142709676158,2689503.45727243,0.0,1.0
2014-07-22,75.54,76.22,75.21,75.44,1908100,47.7899776081161,48.2201759768415,47.5812048703522,47.726713142127,3016069.08423245,0.0,1.0
2014-07-23,76.6,76.81,75.46,75.46,2461300,48.4605809475998,48.5934363261768,47.7393660353248,47.7393660353248,3890493.59940325,0.0,1.0
2014-07-24,73.83,76.5,73.45,76.5,5461400,46.7081552397036,48.3973164816108,46.4677502689453,48.3973164816108,8632650.12139149,0.0,1.0
2014-07-25,73.21,74.31,73.01,73.25,5582300,46.3159155505716,47.0118246764509,46.1893866185935,46.3412213369672,8823752.65914303,0.0,1.0
2014-07-28,74.95,75.02,73.17,73.29,2529800,47.4167172587808,47.4610023849731,46.290609764176,46.3665271233628,3998769.23080093,0.0,1.0
2014-07-29,74.39,75.69,74.29,75.19,2034300,47.0624362492422,47.8848743070996,46.9991717832531,47.5685519771544,3215549.15258848,0.0,1.0
2014-07-30,74.5,75.25,73.93,74.74,1822700,47.1320271618301,47.6065106567479,46.7714197056926,47.2838618802038,2881080.1948695,0.0,1.0
2014-07-31,74.18,74.72,73.76,74.3,2825400,46.9295808706652,47.271208987006,46.6638701135113,47.005498229852,4466014.14527036,0.0,1.0
2014-08-01,73.47,75.02,73.41,74.24,1708000,46.4804031621431,47.4610023849731,46.4424444825496,46.9675395502586,2699777.78725907,0.0,1.0
2014-08-04,73.07,73.65,72.53,73.65,1710400,46.2273452981869,46.5942792009233,45.8857171818461,46.5942792009233,2703571.38602337,0.0,1.0
2014-08-05,72.85,73.2,72.61,72.61,1611500,46.088163473011,46.3095891039727,45.9363287546374,45.9363287546374,2547243.50361124,0.0,1.0
2014-08-06,75.96,76.85,73.92,73.92,4620000,48.05568836527,48.6187421125724,46.7650932590937,46.7650932590937,7302677.62127453,0.0,1.0
2014-08-07,76.6,76.8,75.83,76.16,3341100,48.4605809475998,48.5871098795779,47.9734445594842,48.1822172972481,5281163.67974899,0.0,1.0
2014-08-08,77.43,77.45,76.355,76.69,2739400,48.9856760153088,48.9983289085066,48.3055830059267,48.5175189669899,4330076.85621633,0.0,1.0
2014-08-11,77.77,78.56,77.28,77.45,2105700,49.2007751996715,49.7005644809849,48.8907793163252,48.9983289085066,3328408.71582636,0.0,1.0
2014-08-12,77.52,77.9,77.22,77.58,2017400,49.0426140346989,49.2830190054572,48.8528206367318,49.0805727142923,3188835.89462321,0.0,1.0
2014-08-13,77.65,77.72,76.99,77.54,2200600,49.1248578404847,49.169142966677,48.707312364957,49.0552669278967,3478413.93363132,0.0,1.0
2014-08-14,78.1,78.2,77.56,77.9,1115200,49.4095479374353,49.4728124034243,49.0679198210945,49.2830190054572,1762758.89247735,0.0,1.0
2014-08-15,78.46,78.71,77.82,78.17,2420400,49.6373000149958,49.7954611799684,49.232407432666,49.4538330636276,3825844.353795,0.0,1.0
2014-08-18,78.53,78.97,78.36,78.9,1804100,49.6815851411882,49.9599487915399,49.5740355490068,49.9156636653476,2851679.80444618,0.0,1.0
2014-08-19,78.34,78.73,78.18,78.59,1040100,49.561382655809,49.8081140731662,49.4601595102265,49.7195438207816,1644050.86447784,0.0,1.0
2014-08-20,78.55,78.67,77.42,78.25,902400,49.694238034386,49.7701553935728,48.9793495687099,49.5044446364189,1426393.13537622,0.0,1.0
2014-08-21,80.0,80.52,78.39,78.5,4409400,50.611572791227,50.9405480143699,49.5930148888035,49.6626058013915,6969789.32970733,0.0,1.0
2014-08-22,79.48,80.25,79.2,79.85,2151200,50.282597568084,50.7697339561995,50.1054570633147,50.5166760922434,3400329.02573285,0.0,1.0
2014-08-25,79.56,79.85,78.96,79.7,1426100,50.3332091408752,50.5166760922434,49.953622344941,50.4217793932599,2254187.99906918,0.0,1.0
2014-08-26,79.57,79.89,79.27,79.67,1478500,50.3395355874741,50.541981878639,50.149742189507,50.4028000534631,2337014.90542303,0.0,1.0
2014-08-27,79.72,80.18,79.55,79.69,1630200,50.4344322864577,50.7254488300072,50.3268826942763,50.4154529466609,2576801.96064973,0.0,1.0
2014-08-28,79.75,79.93,79.25,79.62,907200,50.4534116262544,50.5672876650346,50.1370892963092,50.3711678204686,1433980.33290482,0.0,1.0
2014-08-29,79.51,79.95,79.42,79.95,991200,50.3015769078807,50.5799405582324,50.2446388884906,50.5799405582324,1566756.28965526,0.0,1.0
2014-09-02,79.53,79.8,79.22,79.77,1180000,50.3142298010785,50.4850438592489,50.1181099565125,50.4660645194522,1865186.05911341,0.0,1.0
2014-09-03,79.97,80.29,79.52,79.59,1147900,50.5925934514302,50.7950397425952,50.3079033544796,50.3521884806719,1814446.67564092,0.0,1.0
2014-09-04,80.24,80.65,79.8,79.94,1145900,50.7634075096006,51.0227918201557,50.4850438592489,50.5736141116335,1811285.34333734,0.0,1.0
2014-09-05,80.64,80.76,79.93,80.17,1267600,51.0164653735568,51.0923827327436,50.5672876650346,50.7191223834083,2003652.4140103,0.0,1.0
2014-09-08,80.53,81.0,80.19,80.71,791000,50.9468744609688,51.2442174511173,50.7317752766061,51.0607504997491,1250306.9260667,0.0,1.0
2014-09-09,79.7,80.33,79.1845,80.33,1320000,50.4217793932599,50.8203455289908,50.0956510710864,50.8203455289908,2086479.32036415,0.0,1.0
2014-09-10,79.92,80.0,79.07,79.45,1643700,50.5609612184357,50.611572791227,50.0232132575289,50.2636182282873,2598140.95369891,0.0,1.0
2014-09-11,80.45,80.53,79.55,79.83,1896300,50.8962628881776,50.9468744609688,50.3268826942763,50.5040231990456,2997417.22364132,0.0,1.0
2014-09-12,78.79,80.3,78.42,80.25,3436500,49.8460727527597,50.8013661891941,49.6119942286002,50.7697339561995,5431959.23062985,0.0,1.0
2014-09-15,78.39,79.04,78.02,78.85,1151500,49.5930148888035,50.0042339177322,49.3589363646441,49.8840314323531,1820137.07378736,0.0,1.0
2014-09-16,79.22,79.26,78.09,78.2,1553500,50.1181099565125,50.1434157429081,49.4032214908364,49.4728124034243,2455564.86680736,0.0,1.0
2014-09-17,79.72,80.04,78.92,79.14,3432700,50.6558579174193,50.8591930219548,50.1475201560804,50.2873130404486,5402234.90926006,0.35,1.0
2014-09-18,80.18,80.65,79.54,80.1,3052700,50.9481521301891,51.2468005649757,50.541481921118,50.8973183540552,4804207.33169173,0.0,1.0
2014-09-19,79.74,80.73,79.68,80.49,2890000,50.6685663614527,51.2976343411096,50.6304410293523,51.1451330127079,4548157.1030855,0.0,1.0
2014-09-22,78.58,79.63,78.52,79.42,1691881,49.9314766075114,50.5986699192687,49.893351275411,50.4652312569172,2662609.19990498,0.0,1.0
2014-09-23,79.38,79.868,78.44,78.59,2294915,50.4398143688503,50.749900403267,49.8425174992771,49.9378308295281,3611638.04782956,0.0,1.0
2014-09-24,79.75,79.98,79.16,79.34,2327886,50.6749205834695,50.8210676898544,50.3000214844821,50.4143974807833,3663526.38272432,0.0,1.0
2014-09-25,78.95,79.62,78.39,79.37,3809249,50.1665828221306,50.5923156972519,49.8107463891934,50.4334601468335,5994831.45217001,0.0,1.0
2014-09-26,79.8,79.93,78.88,79.25,1872547,50.7066916935532,50.7892965797707,50.1221032680134,50.3572094826327,2946933.54287593,0.0,1.0
2014-09-29,79.81,79.94,79.08,79.32,1251679,50.7130459155699,50.7956508017875,50.2491877083482,50.4016890367498,1969838.31648199,0.0,1.0
2014-09-30,80.53,80.79,79.76,79.87,2462755,51.1705499007749,51.33575967321,50.6812748054862,50.7511712476703,3875777.3863008,0.0,1.0
2014-10-01,79.98,80.84,79.505,80.77,2787464,50.8210676898544,51.3675307832937,50.5192421440594,51.3230512291765,4386790.37757616,0.0,1.0
2014-10-02,80.5,80.55,79.36,80.05,2273447,51.1514872347247,51.1832583448084,50.4271059248168,50.8655472439716,3577852.63721052,0.0,1.0
2014-10-03,81.21,81.46,80.41,80.73,3001198,51.6026369979129,51.7614925483313,51.0942992365741,51.2976343411096,4723155.70984982,0.0,1.0
2014-10-06,81.25,81.67,81.0,81.48,1995137,51.6280538859799,51.8949312106828,51.4691983355615,51.7742009923648,3139860.38691304,0.0,1.0
2014-10-07,80.69,81.44,80.66,81.1,2280469,51.2722174530427,51.7487841042979,51.2531547869925,51.5327405557288,3588903.55734127,0.0,1.0
2014-10-08,81.5,81.67,80.49,81.0,3698213,51.7869094363983,51.8949312106828,51.1451330127079,51.4691983355615,5820087.79400454,0.0,1.0
2014-10-09,80.52,81.755,79.98,81.58,4145567,51.1641956787582,51.948942097825,50.8210676898544,51.8377432125322,6524114.18594007,0.0,1.0
2014-10-10,79.33,80.96,79.25,80.55,2346308,50.4080432587666,51.4437814474945,50.3572094826327,51.1832583448084,3692518.13018211,0.0,1.0
2014-10-13,78.47,79.73,78.44,79.37,2057437,49.8615801653273,50.662212139436,49.8425174992771,50.4334601468335,3237905.43449858,0.0,1.0
2014-10-14,80.8,82.03,79.75,79.76,4050905,51.3421138952268,52.1236832032853,50.6749205834695,50.6812748054862,6375139.22134067,0.0,1.0
2014-10-15,79.54,80.78,77.88,80.18,5851052,50.541481921118,51.3294054511933,49.4866810663399,50.9481521301891,9208132.77312201,0.0,1.0
2014-10-16,79.25,79.63,78.285,78.76,2425352,50.3572094826327,50.5986699192687,49.7440270580177,50.0458526038126,3816914.16134346,0.0,1.0
2014-10-17,80.84,81.13,79.74,79.79,2202726,51.3675307832937,51.551803221779,50.6685663614527,50.7003374715364,3466554.98375471,0.0,1.0
2014-10-20,82.46,82.51,80.45,80.58,1966682,52.3969147500049,52.4286858600886,51.119716124641,51.2023210108586,3095079.13765065,0.0,1.0
2014-10-21,84.52,84.92,82.94,83.11,7060110,53.7058844854525,53.960053366122,52.7019174068083,52.8099391810928,11110896.0017526,0.0,1.0
2014-10-22,83.57,84.9,83.52,84.53,3538154,53.1022333938626,53.9473449220885,53.070462283779,53.7122387074693,5568193.85706241,0.0,1.0
2014-10-23,84.29,84.65,83.39,83.95,4482371,53.5597373790676,53.7884893716701,52.9878573975614,53.3436938304986,7054161.76550673,0.0,1.0
2014-10-24,84.75,84.9383,84.09,84.31,1587267,53.8520315918375,53.9716815924126,53.4326529387329,53.5724458231011,2497972.20780041,0.0,1.0
2014-10-27,84.41,84.82,83.97,84.82,2052553,53.6359880432684,53.8965111459546,53.3564022745321,53.8965111459546,3230219.20637005,0.0,1.0
2014-10-28,83.54,84.97,83.2,84.91,3509761,53.0831707278124,53.9918244762057,52.8671271792434,53.9536991441053,5523510.18072057,0.0,1.0
2014-10-29,82.5,84.28,82.44,83.54,3540915,52.4223316380719,53.5533831570509,52.3842063059715,53.0831707278124,5572538.99954047,0.0,1.0
2014-10-30,83.24,83.5,82.09,82.09,3887198,52.8925440673103,53.0577538397455,52.1618085353857,52.1618085353857,6117504.21965389,0.0,1.0
2014-10-31,78.12,82.39,76.16,81.49,27304794,49.6391823947415,52.3524351958878,48.3937548794613,51.7805552143815,42971104.7679537,0.0,1.0
2014-11-03,78.99,79.82,78.28,78.71,5068443,50.1919997101975,50.7194001375866,49.7408499470093,50.0140814937289,7976496.5508768,0.0,1.0
2014-11-04,78.16,79.17,77.69,78.95,4830746,49.6645992828085,50.3063757064988,49.3659508480219,50.1665828221306,7602419.28481032,0.0,1.0
2014-11-05,79.34,79.41,78.27,79.15,8780717,50.4143974807833,50.4588770349005,49.7344957249926,50.2936672624653,13818712.9390081,0.0,1.0
2014-11-06,79.86,80.04,79.35,79.43,4319705,50.7448170256536,50.8591930219548,50.4207517028,50.4715854789339,6798165.04463111,0.0,1.0
2014-11-07,79.8,80.0,79.06,79.8,2793089,50.7066916935532,50.8337761338879,50.2364792643147,50.7066916935532,4395642.75948095,0.0,1.0
2014-11-10,79.91,80.01,78.95,79.21,3299342,50.7765881357373,50.8401303559046,50.1665828221306,50.3317925945657,5192361.8521828,0.0,1.0
2014-11-11,79.61,80.09,79.4,80.089,2158616,50.5859614752352,50.8909641320385,50.4525228128837,50.8903287098368,3397136.57205328,0.0,1.0
2014-11-12,80.51,80.63,78.88,79.21,4824778,51.1578414567414,51.2340921209423,50.1221032680134,50.3317925945657,7593027.10432894,0.0,1.0
2014-11-13,80.21,81.2399,80.14,80.57,3152881,50.9672147962393,51.621636121743,50.9227352421222,51.1959667888418,4961867.85997692,0.0,1.0
2014-11-14,80.39,80.45,79.92,80.17,1615621,51.0815907925406,51.119716124641,50.782942357754,50.9417979081724,2542594.50762771,0.0,1.0
2014-11-17,80.12,80.3,79.86,80.05,1537768,50.9100267980887,51.02440279439,50.7448170256536,50.8655472439716,2420072.82079501,0.0,1.0
2014-11-18,80.52,80.73,79.34,80.19,1640470,51.1641956787582,51.2976343411096,50.4143974807833,50.9545063522059,2581700.78993033,0.0,1.0
2014-11-19,80.77,81.0,80.27,80.42,1960987,51.3230512291765,51.4691983355615,51.0053401283398,51.1006534585908,3086116.59277105,0.0,1.0
2014-11-20,80.98,81.33,80.6,80.97,3473754,51.456489891528,51.6788876621138,51.215029454892,51.4501356695113,5466843.9202324,0.0,1.0
2014-11-21,81.7,81.85,81.21,81.76,2810846,51.913993876733,52.009307206984,51.6026369979129,51.9521192088334,4423587.95867801,0.0,1.0
2014-11-24,82.17,82.36,81.73,81.91,5980926,52.2126423115196,52.3333725298376,51.9330565427832,52.0474325390845,9412522.86156703,0.0,1.0
2014-11-25,82.38,82.56,81.77,82.17,2859953,52.346080973871,52.4604569701723,51.9584734308501,52.2126423115196,4500870.43302446,0.0,1.0
2014-11-26,82.51,82.84,82.14,82.56,2255818,52.4286858600886,52.6383751866409,52.1935796454694,52.4604569701723,3550108.8788817,0.0,1.0
2014-11-28,83.09,83.58,82.46,82.46,1355033,52.7972307370593,53.1085876158794,52.3969147500049,52.3969147500049,2132492.37503988,0.0,1.0
2014-12-01,82.25,83.19,82.15,82.81,3145147,52.2634760876535,52.8607729572267,52.1999338674861,52.6193125205907,4949696.42501662,0.0,1.0
2014-12-02,80.06,81.21,79.59,80.71,5064198,50.8719014659883,51.6026369979129,50.5732530312017,51.2849258970761,7969815.95333265,0.0,1.0
2014-12-03,79.9,80.41,79.64,80.12,1951128,50.7702339137205,51.0942992365741,50.6050241412854,50.9100267980887,3070600.92464671,0.0,1.0
2014-12-04,79.95,80.14,79.73,79.98,1821207,50.8020050238042,50.9227352421222,50.662212139436,50.8210676898544,2866136.86963288,0.0,1.0
2014-12-05,79.27,80.08,79.05,79.93,3137970,50.3699179266662,50.8846099100218,50.230125042298,50.7892965797707,4938401.57258449,0.0,1.0
2014-12-08,79.15,80.06,78.97,79.54,2230187,50.2936672624653,50.8719014659883,50.1792912661641,50.541481921118,3509771.91877472,0.0,1.0
2014-12-09,78.97,79.27,78.21,78.61,2613681,50.1792912661641,50.3699179266662,49.6963703928921,49.9505392735616,4113298.20254311,0.0,1.0
2014-12-10,77.46,78.43,77.24,78.21,2967117,49.2198037416369,49.8361632772603,49.0800108572687,49.6963703928921,4669520.50492586,0.0,1.0
2014-12-11,76.82,77.56,76.6,77.49,3434070,48.8131335325658,49.2833459618043,48.6733406481976,49.2388664076871,5404390.95605288,0.0,1.0
2014-12-12,75.85,76.79,75.8,76.57,4770109,48.1967739969424,48.7940708665156,48.1650028868588,48.6542779821474,7506991.39475504,0.0,1.0
2014-12-15,75.72,76.38,75.3,76.14,3566120,48.1141691107249,48.5335477638295,47.847291786022,48.3810464354278,5612205.53925787,0.0,1.0
2014-12-16,75.47,76.8,74.88,75.59,2600861,47.9553135603065,48.8004250885324,47.5804144613191,48.0315642245073,4093122.64058409,0.0,1.0
2014-12-17,75.11,75.85,74.45,75.0,4307564,48.2476077730763,48.7229536624662,47.8236506284853,48.1769482489778,6705848.16477774,0.82,1.0
2014-12-18,76.53,76.95,75.51,75.62,5420953,49.159757993257,49.4295489034513,48.5045514970709,48.5752110211694,8439128.87339488,0.0,1.0
2014-12-19,77.3,77.5,76.5,76.93,5889540,49.6543746619465,49.7828465239438,49.1404872139574,49.4167017172515,9168606.89716625,0.0,1.0
2014-12-22,78.29,78.67,77.26,77.5,3305083,50.290310378833,50.5344069166278,49.628680289547,49.7828465239438,5145224.71865493,0.0,1.0
2014-12-23,79.18,79.48,78.42,78.69,2431241,50.8620101647209,51.0547179577168,50.3738170891312,50.5472541028275,3784861.46647673,0.0,1.0
2014-12-24,79.05,79.64,79.01,79.28,753983,50.7785034544226,51.1574954473146,50.7528090820232,50.9262460957195,1173771.4208828,0.0,1.0
2014-12-26,79.05,79.36,78.98,79.11,735858,50.7785034544226,50.9776348405184,50.7335383027236,50.8170450130218,1145555.12555055,0.0,1.0
2014-12-29,79.06,79.68,78.74,78.91,1233519,50.7849270475225,51.1831898197141,50.5793720683269,50.6885731510245,1920294.42217654,0.0,1.0
2014-12-30,78.92,79.17,78.44,79.14,1369530,50.6949967441244,50.855586571621,50.386664275331,50.8363157923214,2132031.05911092,0.0,1.0
2014-12-31,78.7,79.4497,78.56,79.19,1548852,50.5536776959274,51.0352544706242,50.4637473925293,50.8684337578207,2411192.57699069,0.0,1.0
2015-01-02,79.51,79.93,78.72,78.86,2135754,51.0739887370164,51.3437796472106,50.5665248821271,50.6564551855252,3324858.79288542,0.0,1.0
2015-01-05,79.0,79.32,78.75,79.09,2962859,50.7463854889233,50.951940468119,50.5857956614267,50.8041978268221,4612463.700515,0.0,1.0
2015-01-06,78.85,79.92,78.57,79.26,4014364,50.6500315924254,51.3373560541108,50.4701709856292,50.9133989095198,6249405.80387193,0.0,1.0
2015-01-07,80.5,80.67,79.07,79.35,4292615,51.7099244539029,51.8191255366006,50.7913506406224,50.9712112474185,6682576.14276825,0.0,1.0
2015-01-08,81.77,82.3225,80.7,80.92,5096563,52.5257207775856,52.880624296353,51.8383963159001,51.9797153640972,7934131.13310077,0.0,1.0
2015-01-09,81.62,82.12,81.45,81.95,1915835,52.4293668810876,52.7505465360808,52.3201657983899,52.6413454533831,2982497.44374476,0.0,1.0
2015-01-12,81.52,82.11,81.3,81.92,2512460,52.365130950089,52.7441229429809,52.223811901892,52.6220746740835,3911300.04802656,0.0,1.0
2015-01-13,81.33,82.22,79.99,82.1,4030682,52.2430826811916,52.8147824670794,51.3823212058098,52.7376993498811,6274809.03185713,0.0,1.0
2015-01-14,81.65,81.8,80.48,80.94,4040079,52.4486376603872,52.5449915568852,51.6970772677032,51.9925625502969,6289437.9161185,0.0,1.0
2015-01-15,81.63,82.21,81.55,81.86,2610493,52.4357904741875,52.8083588739796,52.3844017293886,52.5835331154843,4063914.01107798,0.0,1.0
2015-01-16,82.63,82.75,81.68,81.72,4539157,53.0781497841738,53.1552329013722,52.4679084396868,52.4936028120862,7066383.14325406,0.0,1.0
2015-01-20,82.01,83.07,81.7,82.88,3330770,52.6798870119823,53.3607878805678,52.4807556258865,53.2387396116704,5185213.24159008,0.0,1.0
2015-01-21,81.36,81.85,81.155,81.65,3801639,52.2623534604912,52.5771095223845,52.130669801944,52.4486376603872,5918243.79424135,0.0,1.0
2015-01-22,85.25,85.46,83.35,83.76,6469175,54.7611311763381,54.8960266314353,53.540648487364,53.8040158044585,10070960.129989,0.0,1.0
2015-01-23,86.83,87.81,85.46,85.46,5424039,55.7760588861166,56.4055710099032,54.8960266314353,54.8960266314353,8443933.0382167,0.0,1.0
2015-01-26,88.05,88.22,86.28,86.94,4765248,56.5597372443,56.6689383269977,55.4227612656241,55.8467184102151,7418352.82203834,0.0,1.0
2015-01-27,87.8,88.35,87.3,87.59,2777056,56.3991474168034,56.7524450372959,56.0779677618102,56.2642519617063,4323212.81380497,0.0,1.0
2015-01-28,87.16,88.79,87.13,88.45,3545242,55.9880374584121,57.0350831336899,55.9687666791125,56.8166809682945,5519094.91290041,0.0,1.0
2015-01-29,86.76,87.18,85.65,87.15,3046629,55.7310937344176,56.0008846446118,55.0180749003327,55.9816138653122,4742873.57968648,0.0,1.0
2015-01-30,86.51,87.57,86.166,86.58,3608490,55.570503906921,56.2514047755065,55.3495323042857,55.61546905862,5617556.94033073,0.0,1.0
2015-02-02,86.36,86.71,85.02,86.59,4002986,55.474150010423,55.6989757689182,54.6133885350413,55.6218926517199,6231692.97582833,0.0,1.0
2015-02-03,87.24,87.84,85.65,86.29,3468635,56.039426203211,56.4248417892028,55.0180749003327,55.429184858724,5399836.11364424,0.0,1.0
2015-02-04,86.27,87.5,85.92,86.78,3071917,55.4163376725242,56.2064396238075,55.191511914029,55.7439409206173,4782240.95493405,0.0,1.0
2015-02-05,86.73,87.18,86.21,86.53,4424217,55.711822955118,56.0008846446118,55.3777961139251,55.5833510931207,6887449.0199167,0.0,1.0
2015-02-06,86.66,88.86,86.21,87.22,6463123,55.6668578034189,57.0800482853889,55.3777961139251,56.0265790170113,10061538.61168,0.0,1.0
2015-02-09,86.19,86.95,85.73,86.24,3888638,55.3649489277253,55.853142003315,55.0694636451316,55.3970668932246,6053680.45507507,0.0,1.0
2015-02-10,87.17,87.35,86.32,86.58,5152527,55.994461051512,56.1100857273095,55.4484556380236,55.61546905862,8021253.71252005,0.0,1.0
2015-02-11,87.18,87.45,86.26,87.32,2239980,56.0008846446118,56.1743216583082,55.4099140794244,56.0908149480099,3487113.77756404,0.0,1.0
2015-02-12,87.59,87.735,86.82,87.3,1873103,56.2642519617063,56.3573940616543,55.7696352930167,56.0779677618102,2915973.92748887,0.0,1.0
2015-02-13,88.0,88.01,87.03,87.59,2788994,56.5276192788007,56.5340428719005,55.9045307481139,56.2642519617063,4341797.42807677,0.0,1.0
2015-02-17,87.6,89.435,87.5668,88.45,4077370,56.2706755548061,57.4494048886311,56.2493492257146,56.8166809682945,6347491.09511079,0.0,1.0
2015-02-18,88.2,88.235,87.4,87.88,4116304,56.6560911407979,56.6785737166475,56.1422036928088,56.4505361616023,6408102.03262616,0.0,1.0
2015-02-19,87.79,88.3,87.57,87.99,2801056,56.3927238237035,56.7203270717966,56.2514047755065,56.5211956857008,4360575.08072769,0.0,1.0
2015-02-20,88.71,89.01,87.66,87.72,3217621,56.983694388891,57.1764021818869,56.3092171134053,56.3477586720045,5009067.27742183,0.0,1.0
2015-02-23,87.9,89.04,87.27,88.92,3377284,56.463383347802,57.1956729611865,56.0586969825106,57.1185898439881,5257624.42840854,0.0,1.0
2015-02-24,86.81,87.91,85.79,87.71,3752802,55.7632116999169,56.4698069409019,55.1080052037308,56.3413350789046,5842216.251337,0.0,1.0
2015-02-25,86.58,87.95,86.44,86.81,3061341,55.61546905862,56.4955013133013,55.5255387552219,55.7632116999169,4765776.64931011,0.0,1.0
2015-02-26,86.09,86.54,85.22,86.54,2773138,55.3007129967267,55.5897746862206,54.7418603970385,55.5897746862206,4317113.42372984,0.0,1.0
2015-02-27,86.31,86.46,85.71,86.32,2590734,55.4420320449237,55.5383859414216,55.0566164589319,55.4484556380236,4033153.96807274,0.0,1.0
2015-03-02,86.39,87.51,86.15,86.6,3098180,55.4934207897226,56.2128632169073,55.3392545553259,55.6283162448197,4823126.17227535,0.0,1.0
2015-03-03,86.3,86.56,85.99,86.15,2192703,55.4356084518238,55.6026218724203,55.236477065728,55.3392545553259,3413514.78200966,0.0,1.0
2015-03-04,85.82,86.26,85.58,86.2,1896935,55.1272759830304,55.4099140794244,54.9731097486336,55.3713725208252,2953074.65854312,0.0,1.0
2015-03-05,86.26,86.46,85.91,86.23,1181683,55.4099140794244,55.5383859414216,55.1850883209291,55.3906433001248,1839598.15266797,0.0,1.0
2015-03-06,85.04,85.9,84.91,85.7,2772398,54.626235721241,55.1786647278293,54.5427290109428,55.050192865832,4315961.42049972,0.0,1.0
2015-03-09,85.5,85.7,84.86,85.27,1412606,54.9217210038347,55.050192865832,54.5106110454435,54.7739783625379,2199090.1011927,0.0,1.0
2015-03-10,84.57,85.42,84.56,85.21,1689382,54.3243268455474,54.8703322590358,54.3179032524475,54.7354368039387,2629964.21743439,0.0,1.0
2015-03-11,84.92,85.27,84.21,84.47,1688948,54.5491526040426,54.7739783625379,54.0930774939523,54.2600909145488,2629288.58310754,0.0,1.0
2015-03-12,85.95,86.0,84.97,85.38,1225799,55.2107826933286,55.2429006588279,54.581270569542,54.8446378866364,1908276.2263164,0.0,1.0
2015-03-13,84.91,85.66,84.38,85.66,1410583,54.5427290109428,55.0244984934325,54.20227857665,55.0244984934325,2195940.77344334,0.0,1.0
2015-03-16,85.8,85.96,84.92,85.17,1448620,55.1144287968306,55.2172062864285,54.5491526040426,54.7097424315392,2255155.29623247,0.0,1.0
2015-03-17,85.52,85.77,85.13,85.41,1462296,54.9345681900345,55.095158017531,54.6840480591398,54.863908665936,2276445.56133393,0.0,1.0
2015-03-18,86.44,86.99,84.47,84.8,3416232,56.0522733894107,56.4089225144012,54.7748210689903,54.9888105439846,5268280.41439952,0.82,1.0
2015-03-19,85.85,86.39,85.48,85.85,2232764,55.6696861462391,56.0198507416843,55.4297585530637,55.6696861462391,3443216.63492887,0.0,1.0
2015-03-20,86.8,87.31,86.01,86.29,2907497,56.2857164530409,56.6164274598502,55.7734386189637,55.9550054462315,4483743.93191837,0.0,1.0
2015-03-23,86.25,86.83,86.25,86.83,1720083,55.9290673280504,56.3051700416767,55.9290673280504,56.3051700416767,2652594.89989016,0.0,1.0
2015-03-24,85.84,86.77,85.81,86.26,1865389,55.6632016166939,56.266262864405,55.643748028058,55.9355518575957,2876675.92070337,0.0,1.0
2015-03-25,84.64,86.11,84.6,85.83,1451057,54.8850580712601,55.8382839144165,54.859119953079,55.6567170871486,2237721.31789566,0.0,1.0
2015-03-26,84.61,85.09,83.91,84.25,2320149,54.8656044826243,55.1768619007978,54.4116874144546,54.6321614189942,3577975.83278554,0.0,1.0
2015-03-27,84.81,85.07,83.86,84.61,2903620,54.9952950735299,55.1638928417072,54.3792647667282,54.8656044826243,4477765.08646331,0.0,1.0
2015-03-30,84.39,85.14,84.27,84.85,1548128,54.7229448326281,55.2092845485242,54.6451304780847,55.021233191711,2387417.6055325,0.0,1.0
2015-03-31,82.54,84.46,82.54,84.01,3336109,53.5233068667511,54.7683365394451,53.5233068667511,54.4765327099074,5144720.17854817,0.0,1.0
2015-04-01,83.72,83.92,82.85,82.88,2067943,54.2884813530943,54.4181719439999,53.7243272826548,53.7437808712906,3189040.90969073,0.0,1.0
2015-04-02,84.15,84.3657,83.55,83.76,1164660,54.5673161235413,54.7071874258331,54.1782443508245,54.3144194712754,1796059.36231338,0.0,1.0
2015-04-06,84.94,85.06,83.88,83.99,1294609,55.0795939576186,55.1574083121619,54.3922338258187,54.4635636508168,1996457.86322631,0.0,1.0
2015-04-07,85.67,86.18,85.42,85.84,1951157,55.5529646144241,55.8836756212334,55.3908513757921,55.6632016166939,3008941.49124489,0.0,1.0
2015-04-08,85.37,85.86,84.79,85.6,1952724,55.3584287280657,55.6761706757844,54.9823260144393,55.5075729076071,3011358.01196402,0.0,1.0
2015-04-09,85.14,85.43,84.58,85.26,2270922,55.2092845485242,55.3973359053373,54.8461508939884,55.2870989030676,3502061.30474423,0.0,1.0
2015-04-10,84.69,85.7,84.45,85.25,1022252,54.9174807189865,55.5724182030599,54.7618520098998,55.2806143735223,1576447.43980524,0.0,1.0
2015-04-13,85.0,87.14,84.39,84.66,2511243,55.1185011348902,56.5061904575804,54.7229448326281,54.8980271303507,3872667.98996611,0.0,1.0
2015-04-14,85.39,85.58,84.6101,84.92,2251914,55.3713977871562,55.4946038485166,54.8656693279197,55.066624898528,3472748.46120289,0.0,1.0
2015-04-15,85.85,86.1,85.59,85.82,1737137,55.6696861462391,55.8317993848712,55.5010883780618,55.6502325576033,2678894.41765921,0.0,1.0
2015-04-16,86.0,86.13,84.79,85.43,1799912,55.7669540894184,55.851252973507,54.9823260144393,55.3973359053373,2775701.74895694,0.0,1.0
2015-04-17,85.84,86.09,84.66,85.6,3756565,55.6632016166939,55.8253148553259,54.8980271303507,55.5075729076071,5793118.79723588,0.0,1.0
2015-04-20,86.43,86.528,85.78,86.18,1884363,56.0457888598655,56.1093372494092,55.6242944394222,55.8836756212334,2905936.33175941,0.0,1.0
2015-04-21,85.79,86.55,85.5799,86.54,2419179,55.6307789689675,56.1236032144088,55.4945390032211,56.1171186848636,3730693.15685428,0.0,1.0
2015-04-22,86.02,86.09,85.27,86.07,2796024,55.7799231485089,55.8253148553259,55.2935834326128,55.8123457962353,4311837.86036517,0.0,1.0
2015-04-23,86.64,86.94,85.22,85.6,3877593,56.1819639803164,56.3764998666748,55.2611607848864,55.5075729076071,5979759.93928769,0.0,1.0
2015-04-24,85.98,87.46,85.925,87.28,1878421,55.7539850303278,56.7136954030294,55.7183201178288,56.5969738712144,2896772.98388891,0.0,1.0
2015-04-27,85.0,86.13,84.76,86.0,1844200,55.1185011348902,55.851252973507,54.9628724258035,55.7669540894184,2843999.68744383,0.0,1.0
2015-04-28,85.69,85.84,84.76,84.81,1986093,55.5659336735146,55.6632016166939,54.9628724258035,54.9952950735299,3062817.412013,0.0,1.0
2015-04-29,84.59,85.46,84.35,85.0,1526000,54.8526354235337,55.4167894939732,54.697006714447,55.1185011348902,2353293.31039978,0.0,1.0
2015-04-30,83.53,84.17,83.23,84.17,2754319,54.1652752917339,54.5802851826319,53.9707394053755,54.5802851826319,4247523.24862845,0.0,1.0
2015-05-01,83.17,84.15,83.02,83.59,1789352,53.9318322281038,54.5673161235413,53.8345642849246,54.2041824690056,2759416.83587842,0.0,1.0
2015-05-04,83.12,83.52,82.95,83.44,1730147,53.8994095803774,54.1587907621886,53.7891725781076,54.1069145258264,2668114.91553621,0.0,1.0
2015-05-05,81.62,83.44,81.5,83.11,2439858,52.9267301485852,54.1069145258264,52.8489157940418,53.8929250508321,3762582.90283446,0.0,1.0
2015-05-06,82.06,82.34,81.62,82.0,2193063,53.2120494485776,53.3936162758455,52.9267301485852,53.1731422713059,3381992.45556047,0.0,1.0
2015-05-07,82.61,83.025,81.98,82.26,1568671,53.568698573568,53.8378065496972,53.1601732122153,53.3417400394832,2419097.62157152,0.0,1.0
2015-05-08,83.67,83.91,83.15,83.16,1426506,54.2560587053678,54.4116874144546,53.9188631690132,53.9253476985585,2199860.43712002,0.0,1.0
2015-05-11,82.7,83.56,82.44,83.2,1645635,53.6270593394756,54.1847288803698,53.4584615712983,53.9512858167396,2537786.26268659,0.0,1.0
2015-05-12,82.95,83.12,81.29,82.25,1294121,53.7891725781076,53.8994095803774,52.7127406735909,53.3352555099379,1995705.3028492,0.0,1.0
2015-05-13,82.34,83.52,82.01,83.24,1907573,53.3936162758455,54.1587907621886,53.1796268008512,53.9772239349208,2941729.21362991,0.0,1.0
2015-05-14,82.78,83.25,82.41,82.9,2691702,53.6789355758378,53.983708464466,53.4390079826624,53.7567499303812,4150959.57417413,0.0,1.0
2015-05-15,83.8,83.83,82.76,82.84,2449314,54.3403575894565,54.3598111780923,53.6659665167473,53.7178427531095,3777165.30227296,0.0,1.0
2015-05-18,83.59,83.89,83.36,83.58,1593487,54.2041824690056,54.398718355364,54.0550382894641,54.1976979394603,2457367.16730604,0.0,1.0
2015-05-19,83.98,84.78,83.32,83.39,2741368,54.4570791212716,54.9758414848941,54.029100171283,54.0744918781,4227551.09812846,0.0,1.0
2015-05-20,82.89,84.04,82.87,83.82,2049070,53.7502654008359,54.4959862985433,53.7372963417454,54.3533266485471,3159936.25395864,0.0,1.0
2015-05-21,82.08,83.09,81.96,82.82,3049593,53.2250185076681,53.8799559917415,53.1472041531248,53.7048736940189,4702874.70926737,0.0,1.0
2015-05-22,82.06,82.48,81.725,82.08,1604573,53.2120494485776,53.4843996894794,52.9948177088107,53.2250185076681,2474463.24177464,0.0,1.0
2015-05-26,81.92,82.18,81.3,82.05,2192528,53.1212660349436,53.289863803121,52.7192252031362,53.2055649190323,3381167.4149831,0.0,1.0
2015-05-27,81.95,82.23,81.59,82.04,2060581,53.1407196235795,53.3222864508474,52.9072765599494,53.199080389487,3177687.73449338,0.0,1.0
2015-05-28,82.27,82.47,81.61,81.68,1641457,53.3482245690285,53.4779151599341,52.9202456190399,52.9656373258569,2531343.23552352,0.0,1.0
2015-05-29,81.55,82.45,81.45,82.36,3115992,52.8813384417682,53.4649461008435,52.8164931463154,53.406585334936,4805270.72664433,0.0,1.0
2015-06-01,82.26,82.605,81.57,81.6,1659824,53.3417400394832,53.5654563087954,52.8943075008588,52.9137610894946,2559667.57250394,0.0,1.0
2015-06-02,82.35,82.75,81.58,81.93,1458770,53.4001008053907,53.659481987202,52.9007920304041,53.1277505644889,2249615.78139705,0.0,1.0
2015-06-03,81.97,82.5,81.39,82.21,2251606,53.15368868267,53.4973687485699,52.7775859690437,53.3093173917568,3472273.48457144,0.0,1.0
2015-06-04,83.67,85.79,82.02,82.21,4943050,54.2560587053678,55.6307789689675,53.1861113303964,53.3093173917568,7622835.18871013,0.0,1.0
2015-06-05,82.78,83.41,82.58,83.29,2092160,53.6789355758378,54.0874609371905,53.5492449849322,54.0096465826472,3226386.71840499,0.0,1.0
2015-06-08,82.59,83.15,82.49,82.86,1448026,53.5557295144775,53.9188631690132,53.4908842190247,53.7308118122001,2233047.11604519,0.0,1.0
2015-06-09,81.98,82.87,81.86,82.37,1731315,53.1601732122153,53.7372963417454,53.0823588576719,53.4130698644813,2669916.12561914,0.0,1.0
2015-06-10,82.26,82.66,81.67,82.24,2226629,53.3417400394832,53.6011212212944,52.9591527963116,53.3287709803926,3433755.65559774,0.0,1.0
2015-06-11,82.93,83.5,82.63,82.71,2201903,53.776203519017,54.1458217030981,53.5816676326586,53.6335438690208,3395624.90173605,0.0,1.0
2015-06-12,82.7,83.2,82.54,82.85,1168528,53.6270593394756,53.9512858167396,53.5233068667511,53.7243272826548,1802024.32858115,0.0,1.0
2015-06-15,82.64,83.02,82.13,82.51,1802382,53.5881521622039,53.8345642849246,53.2574411553945,53.5038532781152,2779510.81480012,0.0,1.0
2015-06-16,82.93,83.2,82.4,82.63,1930008,53.776203519017,53.9512858167396,53.4325234531171,53.5816676326586,2976326.94326217,0.0,1.0
2015-06-17,82.6,82.88,81.8201,82.15,2081092,54.0939454667358,54.2773147734027,53.5831964586304,53.7992447953069,3177771.5179919,0.82,1.0
2015-06-18,83.5,83.775,82.94,83.22,4143655,54.6833468095937,54.8634416643558,54.3166081962599,54.4999775029268,6327249.75127708,0.0,1.0
2015-06-19,82.79,83.58,82.66,83.49,3288259,54.2183746391169,54.73573804007,54.133238889593,54.6767979057842,5021083.06311327,0.0,1.0
2015-06-22,82.66,83.49,82.57,82.99,2142051,54.133238889593,54.6767979057842,54.0742987553072,54.3493527153076,3270854.27164492,0.0,1.0
2015-06-23,82.82,82.9,82.05,82.48,1767230,54.2380213505455,54.2904125810218,53.7337557572115,54.0153586210214,2698512.68456215,0.0,1.0
2015-06-24,82.21,82.83,82.06,82.67,1544154,53.8385382181641,54.244570254355,53.7403046610211,54.1397877934025,2357881.63165937,0.0,1.0
2015-06-25,81.92,82.5,81.92,82.37,1133103,53.6486200076876,54.0284564286405,53.6486200076876,53.9433206791166,1730217.80889609,0.0,1.0
2015-06-26,81.54,82.18,81.33,82.01,1901670,53.3997616629254,53.8188915067355,53.2622346829252,53.7075601419734,2903798.94911885,0.0,1.0
2015-06-29,80.46,81.77,80.37,81.43,1567305,52.6924800514959,53.5503864505446,52.6335399172101,53.3277237210205,2393232.58606842,0.0,1.0
2015-06-30,80.3,81.155,80.11,81.09,1511045,52.5876975905434,53.1476288662584,52.4632684181623,53.1050609914965,2307325.07904699,0.0,1.0
2015-07-01,81.07,81.12,80.22,80.22,1356775,53.0919631838774,53.1247077029251,52.5353063600672,52.5353063600672,2071758.93777087,0.0,1.0
2015-07-02,81.11,81.7,80.7,81.26,1082705,53.1181587991155,53.5045441238779,52.8496537429247,53.2163923562585,1653261.41823015,0.0,1.0
2015-07-06,80.76,81.27,80.35,80.84,1435292,52.8889471657819,53.222941260068,52.6204421095911,52.9413383962581,2191652.28524334,0.0,1.0
2015-07-07,81.65,81.91,81.0,81.16,1580253,53.4717996048303,53.6420711038781,53.0461208572107,53.1509033181632,2413003.83386282,0.0,1.0
2015-07-08,80.52,81.76,80.5,81.26,1108390,52.7317734743531,53.5438375467351,52.7186756667341,53.2163923562585,1692481.72249331,0.0,1.0
2015-07-09,80.44,81.46,80.44,81.28,1314638,52.6793822438769,53.3473704324491,52.6793822438769,53.2294901638776,2007416.87194503,0.0,1.0
2015-07-10,81.34,81.62,80.64,81.02,1212011,53.2687835867348,53.4521528934017,52.8103603200675,53.0592186648297,1850708.20285354,0.0,1.0
2015-07-13,80.89,82.02,80.75,81.85,1552007,52.9740829153058,53.7141090457829,52.8823982619724,53.6027776810209,2369872.95147166,0.0,1.0
2015-07-14,81.53,81.8,80.73,80.75,1554375,53.3932127591159,53.5700331619732,52.8693004543533,52.8823982619724,2373488.82378994,0.0,1.0
2015-07-15,81.24,81.48,80.67,81.48,1635137,53.2032945486394,53.3604682400682,52.8300070314961,53.3604682400682,2496810.22588849,0.0,1.0
2015-07-16,81.69,82.08,81.51,81.78,2030792,53.4979952200684,53.7534024686401,53.3801149514968,53.5569353543542,3100964.77069048,0.0,1.0
2015-07-17,81.09,81.69,80.84,81.69,1847030,53.1050609914965,53.4979952200684,52.9413383962581,53.4979952200684,2820365.13853139,0.0,1.0
2015-07-20,81.99,82.08,80.87,81.17,1697055,53.6944623343543,53.7534024686401,52.9609851076867,53.1574522219727,2591357.34675149,0.0,1.0
2015-07-21,80.79,81.81,80.57,81.52,2051127,52.9085938772105,53.5765820657828,52.7645179934008,53.3866638553063,3132015.76882914,0.0,1.0
2015-07-22,80.61,81.34,80.41,80.84,2656728,52.7907136086389,53.2687835867348,52.6597355324483,52.9413383962581,4056752.20963397,0.0,1.0
2015-07-23,83.26,84.32,81.38,81.38,4500240,54.5261731181649,55.2203569219753,53.2949792019729,53.2949792019729,6871745.45677359,0.0,1.0
2015-07-24,82.43,83.23,82.32,83.0,2819384,53.9826141019738,54.5065264067363,53.9105761600689,54.3559016191171,4305123.54738861,0.0,1.0
2015-07-27,82.56,82.93,82.19,82.56,2202663,54.0677498514977,54.3100592924504,53.825440410545,54.0677498514977,3363407.16562967,0.0,1.0
2015-07-28,82.26,83.0,81.96,82.74,1918156,53.8712827372117,54.3559016191171,53.6748156229257,54.1856301200693,2928972.62776719,0.0,1.0
2015-07-29,82.12,82.5,81.41,82.31,1682459,53.7795980838783,54.0284564286405,53.3146259134015,53.9040272562594,2569069.64727611,0.0,1.0
2015-07-30,81.47,82.01,81.05,81.96,1882202,53.3539193362587,53.7075601419734,53.0788653762583,53.6748156229257,2874071.8366643,0.0,1.0
2015-07-31,81.91,82.61,81.454,81.96,1351596,53.6420711038781,54.1004943705453,53.3434410901634,53.6748156229257,2063850.74404773,0.0,1.0
2015-08-03,81.88,82.26,81.45,82.08,1295815,53.6224243924495,53.8712827372117,53.3408215286396,53.7534024686401,1978674.65714474,0.0,1.0
2015-08-04,82.0,82.71,81.71,81.97,1292350,53.7010112381639,54.1659834086407,53.5110930276874,53.6813645267353,1973383.69532766,0.0,1.0
2015-08-05,82.25,82.89,82.01,82.18,1694280,53.8647338334022,54.2838636772122,53.7075601419734,53.8188915067355,2587119.99637849,0.0,1.0
2015-08-06,82.04,82.68,81.89,82.43,1777454,53.727206853402,54.1463366972121,53.628973296259,53.9826141019738,2714124.45761205,0.0,1.0
2015-08-07,82.34,82.49,81.77,81.77,1615131,53.923673967688,54.021907524831,53.5503864505446,53.5503864505446,2466261.60190216,0.0,1.0
2015-08-10,83.55,83.64,82.56,82.84,1536718,54.7160913286414,54.7750314629272,54.0677498514977,54.2511191581646,2346527.05963286,0.0,1.0
2015-08-11,84.18,84.735,83.18,83.26,2002059,55.1286722686419,55.4921364300709,54.4737818876887,54.5261731181649,3057090.25239602,0.0,1.0
2015-08-12,84.95,85.0,83.68,83.95,2108071,55.6329378619759,55.6656823810235,54.8012270781653,54.9780474810227,3218967.72545601,0.0,1.0
2015-08-13,84.85,85.49,84.65,84.86,1856002,55.5674488238805,55.9865786676906,55.4364707476899,55.5739977276901,2834065.14125085,0.0,1.0
2015-08-14,86.07,86.56,84.37,84.67,2348367,56.3664150886435,56.6873113753106,55.253101441023,55.449568555309,3585893.25526794,0.0,1.0
2015-08-17,86.34,86.5,85.53,85.91,1881207,56.5432354915008,56.6480179524534,56.0127742829287,56.261632627691,2872552.49842246,0.0,1.0
2015-08-18,85.33,86.44,85.16,86.24,1699549,55.8817962067381,56.6087245295962,55.770464841976,56.4777464534055,2595165.6176813,0.0,1.0
2015-08-19,85.43,85.89,84.67,85.11,1192919,55.9472852448334,56.2485348200719,55.449568555309,55.7377203229284,1821555.23228737,0.0,1.0
2015-08-20,84.39,85.55,84.28,85.04,2206108,55.2661992486421,56.0258720905478,55.1941613067372,55.6918779962617,3368667.58798461,0.0,1.0
2015-08-21,82.67,84.5,82.62,84.39,3142889,54.1397877934025,55.3382371905469,54.1070432743549,55.2661992486421,4799106.98249287,0.0,1.0
2015-08-24,79.93,81.93,78.31,80.7,4834903,52.3453881495907,53.6551689114972,51.2844657324465,52.8496537429247,7382766.85781003,0.0,1.0
2015-08-25,79.53,81.89,79.5,81.33,3750568,52.0834319972094,53.628973296259,52.0637852857808,53.2622346829252,5727016.47341484,0.0,1.0
2015-08-26,81.64,81.85,79.75,80.71,3470282,53.4652507010207,53.6027776810209,52.2275078810191,52.8562026467342,5299027.28903862,0.0,1.0
2015-08-27,84.02,84.7097,82.07,82.24,2994817,55.0238898076894,55.4755677034328,53.7468535648306,53.8581849295926,4573005.0205363,0.0,1.0
2015-08-28,83.75,84.0,83.2,83.74,2036956,54.847069404832,55.0107920000703,54.4868796953077,54.8405205010225,3110377.0329244,0.0,1.0
2015-08-31,83.39,84.21,83.07,83.63,2433722,54.6113088676889,55.1483189800705,54.4017439457838,54.7684825591176,3716228.0448487,0.0,1.0
2015-09-01,81.46,82.56,81.01,82.0,2032552,53.3473704324491,54.0677498514977,53.0526697610202,53.7010112381639,3103652.24335948,0.0,1.0
2015-09-02,82.27,82.75,81.45,82.26,1585377,53.8778316410212,54.1921790238788,53.3408215286396,53.8712827372117,2420828.04406506,0.0,1.0
2015-09-03,82.32,82.8,81.98,82.5,2024011,53.9105761600689,54.2249235429265,53.6879134305448,54.0284564286405,3090610.36604931,0.0,1.0
2015-09-04,81.04,81.69,80.7,81.31,1843596,53.0723164724488,53.4979952200684,52.8496537429247,53.2491368753062,2815121.51288064,0.0,1.0
2015-09-08,82.37,82.49,81.67,82.26,1498338,53.9433206791166,54.021907524831,53.4848974124493,53.8712827372117,2287921.83177147,0.0,1.0
2015-09-09,80.8,83.36,80.67,83.21,2042418,52.91514278102,54.5916621562603,52.8300070314961,54.4934285991173,3118717.36003693,0.0,1.0
2015-09-10,79.29,80.85,79.04,80.5,3224993,51.9262583057807,52.9478873000677,51.7625357105424,52.7186756667341,4924477.58250151,0.0,1.0
2015-09-11,78.63,79.19,77.84,79.11,3486718,51.4940306543515,51.8607692676853,50.9766672533985,51.8083780372091,5324124.61903159,0.0,1.0
2015-09-14,78.71,79.18,78.37,78.76,1775105,51.5464218848278,51.8542203638758,51.3237591553037,51.5791664038755,2710537.5977828,0.0,1.0
2015-09-15,78.37,78.966,77.75,78.93,4208467,51.3237591553037,51.7140738223518,50.9177271191127,51.6904977686375,6426215.93231285,0.0,1.0
2015-09-16,78.35,78.54,77.4,77.55,2188151,51.8476714600663,51.9734028905374,51.2190143077107,51.3182759633457,3306640.89672853,0.82,1.0
2015-09-17,77.99,79.05,77.37,78.37,2306242,51.609443486542,52.3108925196967,51.1991619765836,51.8609063474843,3485095.0025629,0.0,1.0
2015-09-18,77.41,78.26,76.65,76.65,2977477,51.2256317514197,51.7881144666852,50.7227060295352,50.7227060295352,4499436.83834826,0.0,1.0
2015-09-21,77.65,78.2,77.3772,77.77,1442884,51.3844504004358,51.7484098044312,51.2039265360541,51.4638597249439,2180425.04545402,0.0,1.0
2015-09-22,76.58,77.47,76.41,77.02,1594169,50.6763839235721,51.2653364136737,50.563887380519,50.9675514467684,2409040.51488989,0.0,1.0
2015-09-23,76.83,76.98,76.375,76.43,1866121,50.8418200162973,50.9410816719324,50.5407263275375,50.577122267937,2820002.83200014,0.0,1.0
2015-09-24,76.78,76.84,75.78,76.59,2730415,50.8087327977522,50.8484374600063,50.1469884268516,50.6830013672811,4126087.23257264,0.0,1.0
2015-09-25,78.75,78.79,76.94,77.46,3188963,52.1123692084265,52.1388389832626,50.9146118970963,51.2587189699647,4819025.50324641,0.0,1.0
2015-09-28,77.57,78.75,77.07,78.26,3549648,51.3315108507638,52.1123692084265,51.0006386653134,51.7881144666852,5364077.36293823,0.0,1.0
2015-09-29,77.53,78.33,77.25,77.78,1965609,51.3050410759277,51.8344365726483,51.1197526520756,51.4704771686529,2970344.8739953,0.0,1.0
2015-09-30,78.87,78.93,77.79,78.11,2381876,52.1917785329346,52.2314831951887,51.4770946123619,51.6888528110501,3599389.89244169,0.0,1.0
2015-10-01,79.59,79.67,78.28,78.9,2303877,52.6682344799831,52.7211740296551,51.8013493541032,52.2116308640616,3481521.11496521,0.0,1.0
2015-10-02,79.94,79.97,78.39,78.88,2488734,52.8998450097983,52.9196973409253,51.8741412349023,52.1983959766436,3760869.16555521,0.0,1.0
2015-10-05,81.42,81.45,80.12,80.44,1985489,53.8792266787313,53.8990790098583,53.0189589965604,53.2307171952486,3000386.6860215,0.0,1.0
2015-10-06,80.75,81.5846,80.49,81.32,2345235,53.4358579502278,53.9881498021815,53.2638044137937,53.8130522416412,3544019.56877709,0.0,1.0
2015-10-07,81.25,81.33,80.52,80.91,1802589,53.7667301356782,53.8196696853502,53.2836567449207,53.5417370495719,2723995.97075019,0.0,1.0
2015-10-08,81.64,81.76,80.61,81.06,2838047,54.0248104403294,54.1042197648375,53.3432137383017,53.640998705207,4288736.14162722,0.0,1.0
2015-10-09,81.19,81.62,80.953,81.56,1743261,53.7270254734241,54.0115755529114,53.5701920575207,53.9718708906574,2634342.01582609,0.0,1.0
2015-10-12,81.5,81.61,81.04,81.07,1008465,53.9321662284033,54.0049581092024,53.627763817789,53.6476161489161,1523949.49522192,0.0,1.0
2015-10-13,81.14,81.96,80.98,81.13,1691026,53.6939382548791,54.2365686390176,53.588059155535,53.6873208111701,2555406.70137996,0.0,1.0
2015-10-14,80.48,81.4752,80.33,81.18,1415990,53.2571869700847,53.915754968005,53.1579253144496,53.7204080297151,2139783.97439602,0.0,1.0
2015-10-15,81.32,81.35,80.62,80.82,1480707,53.8130522416412,53.8329045727682,53.3498311820108,53.4821800561909,2237581.55733869,0.0,1.0
2015-10-16,81.66,81.75,81.14,81.68,1176976,54.0380453277474,54.0976023211285,53.6939382548791,54.0512802151655,1778596.16455536,0.0,1.0
2015-10-19,82.56,82.605,81.11,81.52,1173945,54.633615261558,54.6633937582486,53.6740859237521,53.9454011158213,1774015.84603164,0.0,1.0
2015-10-20,83.17,83.25,82.46,82.57,2620308,55.0372793278074,55.0902188774795,54.567440824468,54.640232705267,3959698.20859025,0.0,1.0
2015-10-21,83.13,84.26,83.01,83.57,3714715,55.0108095529714,55.7585806920891,54.9314002284633,55.3019770761677,5613519.60568121,0.0,1.0
2015-10-22,86.79,86.8,83.5,83.76,5345130,57.4327939504678,57.4394113941768,55.2556549702046,55.4277085066388,8077333.5370048,0.0,1.0
2015-10-23,85.32,87.25,84.805,87.25,3954311,56.4600297252438,57.7371963610821,56.11923137423,57.7371963610821,5975586.909214,0.0,1.0
2015-10-26,86.37,86.5,85.125,85.42,2021993,57.1548613146895,57.2408880829066,56.3309895729182,56.5262041623339,3055549.98110223,0.0,1.0
2015-10-27,85.78,86.33,85.375,86.19,1604447,56.7644321358581,57.1283915398535,56.4964256656434,57.0357473279274,2424572.19215375,0.0,1.0
2015-10-28,85.99,86.3,84.53,86.13,1516780,56.9033984537473,57.1085392087265,55.9372516722323,56.9960426656734,2292093.54351683,0.0,1.0
2015-10-29,85.67,85.92,85.11,85.6,1200487,56.6916402550591,56.8570763477842,56.3210634073547,56.645318149096,1814124.98963323,0.0,1.0
2015-10-30,85.46,85.95,85.19,85.87,1629447,56.5526739371699,56.8769286789112,56.3740029570267,56.8239891292392,2462351.1308185,0.0,1.0
2015-11-02,87.75,87.96,85.48,85.57,2014485,58.0680685465324,58.2070348644216,56.5659088245879,56.625465817969,3044204.21024243,0.0,1.0
2015-11-03,87.64,88.0,87.12,87.49,1382162,57.9952766657333,58.2335046392576,57.651169592865,57.8960150100983,2088664.53690998,0.0,1.0
2015-11-04,87.34,88.179,87.14,87.8,1343532,57.7967533544632,58.3519568816488,57.664404480283,58.1011557650775,2030288.5208852,0.0,1.0
2015-11-05,86.54,87.08,85.17,85.76,2107323,57.2673578577426,57.624699818029,56.3607680696087,56.7511972484401,3184497.05455276,0.0,1.0
2015-11-06,84.72,86.71,83.97,86.71,2269916,56.0629831027034,57.3798544007957,55.566674824528,57.3798544007957,3430200.69352547,0.0,1.0
2015-11-09,83.94,84.58,83.54,84.37,1501973,55.5468224934009,55.9703388907773,55.2821247450407,55.8313725728882,2269717.83372448,0.0,1.0
2015-11-10,84.33,84.42,83.58,83.83,1345284,55.8049027980522,55.8644597914332,55.3085945198767,55.4740306126019,2032936.06890683,0.0,1.0
2015-11-11,84.63,85.08,84.21,84.43,936284,56.0034261093224,56.3012110762277,55.7254934735441,55.8710772351423,1414872.63235151,0.0,1.0
2015-11-12,84.15,84.84,83.93,84.2,1000684,55.6857888112901,56.1423924272115,55.5402050496919,55.7188760298351,1512191.1783519,0.0,1.0
2015-11-13,83.66,85.3,83.58,84.32,2216451,55.3615340695487,56.4467948378258,55.3085945198767,55.7982853543432,3349406.65529704,0.0,1.0
2015-11-16,84.58,84.625,83.24,83.66,1360430,55.9703388907773,56.0001173874679,55.0836014337705,55.3615340695487,2055824.06110749,0.0,1.0
2015-11-17,84.85,85.6,84.18,84.41,1293970,56.1490098709205,56.645318149096,55.7056411424171,55.8578423477242,1955392.53056111,0.0,1.0
2015-11-18,85.87,85.94,84.74,85.01,1563541,56.8239891292392,56.8703112352022,56.0762179901214,56.2548889702646,2362756.78155293,0.0,1.0
2015-11-19,86.15,86.17,85.33,85.95,1233928,57.0092775530914,57.0225124405094,56.4666471689528,56.8769286789112,1864659.60914875,0.0,1.0
2015-11-20,87.05,87.35,86.2,86.42,2358117,57.604847486902,57.8033707981722,57.0423647716364,57.1879485332346,3563486.30029225,0.0,1.0
2015-11-23,87.4,87.78,86.955,87.17,2102580,57.8364580167172,58.0879208776594,57.5419817716664,57.68425681141,3177329.63430928,0.0,1.0
2015-11-24,86.73,87.165,86.22,87.0,1652383,57.3930892882138,57.6809480895555,57.0555996590544,57.5717602683569,2497011.04030708,0.0,1.0
2015-11-25,86.35,86.96,86.18,86.68,864757,57.1416264272715,57.5452904935209,57.0291298842184,57.3600020696687,1306784.06651656,0.0,1.0
2015-11-27,86.07,86.68,85.86,86.41,741058,56.9563380034193,57.3600020696687,56.8173716855302,57.1813310895255,1119855.38916092,0.0,1.0
2015-11-30,85.91,86.27,85.57,86.18,2257645,56.8504589040752,57.0886868775995,56.625465817969,57.0291298842184,3411657.27927126,0.0,1.0
2015-12-01,87.28,87.33,86.11,86.18,1544962,57.7570486922091,57.7901359107541,56.9828077782553,57.0291298842184,2334680.98549484,0.0,1.0
2015-12-02,85.83,87.45,85.665,87.07,1432947,56.7975193544032,57.8695452352622,56.6883315332046,57.61808237432,2165408.67291355,0.0,1.0
2015-12-03,84.76,86.28,84.36,85.7,2338275,56.0894528775395,57.0953043213085,55.8247551291792,56.7114925861861,3533501.91225282,0.0,1.0
2015-12-04,85.11,85.8,84.68,85.06,2562172,56.3210634073547,56.7776670232761,56.0365133278674,56.2879761888097,3871845.55346169,0.0,1.0
2015-12-07,86.44,86.68,84.85,85.08,2911272,57.2011834206526,57.3600020696687,56.1490098709205,56.3012110762277,4399390.65297627,0.0,1.0
2015-12-08,85.97,86.7,85.43,86.11,2344058,56.8901635663293,57.3732369570867,56.5328216060429,56.9828077782553,3542240.93634475,0.0,1.0
2015-12-09,85.4,86.64,85.31,85.48,2684175,56.5129692749159,57.3335322948327,56.4534122815348,56.5659088245879,4056211.30761831,0.0,1.0
2015-12-10,85.42,85.85,85.01,85.32,2168038,56.5262041623339,56.8107542418212,56.2548889702646,56.4600297252438,3276246.98499397,0.0,1.0
2015-12-11,84.82,85.163,84.16,84.47,2750088,56.1291575397935,56.3561358590124,55.6924062549991,55.8975470099783,4155816.2349867,0.0,1.0
2015-12-14,85.2,85.94,84.5,84.8,3679126,56.3806204007358,56.8703112352022,55.9173993411053,56.1159226523755,5559739.01975561,0.0,1.0
2015-12-15,85.8,86.16,85.39,85.78,2492933,56.7776670232761,57.0158949968004,56.5063518312069,56.7644321358581,3767214.51609334,0.0,1.0
2015-12-16,85.97,86.23,85.0,85.16,2692180,57.4758073345763,57.6496320397873,56.8273074728276,56.9342765221882,4026854.52076749,0.885,1.0
2015-12-17,85.66,86.4199,85.2704,86.22,1964606,57.2685548014401,57.7765909302472,57.008085166247,57.6429464742023,2938578.6064182,0.0,1.0
2015-12-18,84.82,86.13,84.78,85.43,4139784,56.7069672922969,57.5827763839369,56.6802250299567,57.1147867929843,6192122.33780836,0.0,1.0
2015-12-21,85.93,86.0,85.03,85.33,2972780,57.4490650722362,57.4958640313315,56.8473641695827,57.0479311371339,4446564.71047522,0.0,1.0
2015-12-22,87.04,87.27,86.05,86.27,2588396,58.1911628521755,58.3449308606313,57.5292918592566,57.6763743021275,3871618.58944665,0.0,1.0
2015-12-23,87.3,87.56,86.83,87.23,3048422,58.3649875573865,58.5388122625975,58.0507659748896,58.3181885982912,4559706.97052465,0.0,1.0
2015-12-24,86.94,87.44,86.83,87.15,675782,58.1243071963251,58.458585475577,58.0507659748896,58.2647040736109,1010807.52466525,0.0,1.0
2015-12-28,87.08,87.26,86.42,86.65,1401192,58.2179051145156,58.3382452950463,57.7766577859031,57.930425794359,2095846.6148858,0.0,1.0
2015-12-29,88.0,88.15,87.28,87.52,1067785,58.8329771483392,58.9332606321147,58.3516164262164,58.5120700002573,1597149.83933382,0.0,1.0
2015-12-30,87.02,88.03,86.94,88.03,790960,58.1777917210054,58.8530338450943,58.1243071963251,58.8530338450943,1183086.14273424,0.0,1.0
2015-12-31,86.45,87.22,86.42,86.88,1093055,57.7967144826582,58.3115030327061,57.7766577859031,58.0841938028148,1634947.68856373,0.0,1.0
2016-01-04,85.39,85.93,84.83,85.64,2487890,57.0880445306441,57.4490650722362,56.7136528578819,57.2551836702701,3721285.75863138,0.0,1.0
2016-01-05,87.14,87.175,85.53,85.53,2055172,58.2580185080258,58.2814179875735,57.1816424488346,57.1816424488346,3074043.58518181,0.0,1.0
2016-01-06,86.41,87.1733,86.16,86.5,2143114,57.769972220318,58.280281441424,57.6028330806921,57.8301423105834,3205583.69032535,0.0,1.0
2016-01-07,84.26,85.78,83.66,85.43,2851345,56.3325756195347,57.3487815884606,55.9314416844324,57.1147867929843,4264927.12356447,0.0,1.0
2016-01-08,83.08,86.61,82.86,84.78,2603052,55.5436788805002,57.9036835320188,55.3965964376293,56.6802250299567,3893540.44454414,0.0,1.0
2016-01-11,83.69,84.22,83.23,83.62,1440824,55.9514983811875,56.3058333571946,55.6439623642758,55.9046994220923,2155126.56584266,0.0,1.0
2016-01-12,84.06,84.61,83.55,84.21,1915966,56.198864307834,56.5665704150111,55.857900462997,56.2991477916095,2865824.85150948,0.0,1.0
2016-01-13,82.78,85.79,82.02,84.47,3300725,55.343111912949,57.3554671540456,54.8350089284861,56.4729724968206,4937091.64619761,0.0,1.0
2016-01-14,83.96,84.67,82.3,83.03,1856975,56.1320086519836,56.6066838085213,55.0222047648672,55.510251052575,2777588.48728622,0.0,1.0
2016-01-15,79.12,83.07,78.41,82.78,6701910,52.8961949088249,55.5369933149152,52.4215197522872,55.343111912949,10024447.3182614,0.0,1.0
2016-01-19,79.5,81.39,79.245,79.92,4571527,53.1502464010564,54.4138182966287,52.9797644786379,53.431040155628,6837906.14548828,0.0,1.0
2016-01-20,78.22,79.5,75.714,79.17,4752389,52.2944940061715,53.1502464010564,50.6190912705608,52.9296227367501,7108432.2478793,0.0,1.0
2016-01-21,79.13,80.06,78.03,78.45,2475310,52.90288047441,53.5246380738186,52.1674682600557,52.4482620146274,3702469.10080343,0.0,1.0
2016-01-22,81.62,81.95,79.85,80.39,2183286,54.5675863050846,54.7882099693908,53.3842411965327,53.7452617381248,3265671.35155464,0.0,1.0
2016-01-25,81.19,82.18,81.13,81.58,2472218,54.2801069849279,54.9419779778467,54.2399935914177,54.5408440427444,3697844.21161392,0.0,1.0
2016-01-26,83.61,84.39,82.2,82.54,2952670,55.8980138565072,56.4194879721402,54.9553491090168,55.1826583389081,4416484.98162625,0.0,1.0
2016-01-27,83.19,84.53,82.56,83.38,1922029,55.6172201019356,56.5130858903308,55.1960294700782,55.7442458480513,2874893.64295709,0.0,1.0
2016-01-28,84.81,85.97,83.5,83.5,2813008,56.7002817267119,57.4758073345763,55.8244726350718,55.8244726350718,4207584.18150165,0.0,1.0
2016-01-29,86.2,86.3,84.97,85.5,3165052,57.6295753430322,57.6964309988826,56.8072507760725,57.1615857520795,4734157.43177061,0.0,1.0
2016-02-01,86.82,87.25,85.55,85.62,2411759,58.0440804093046,58.3315597294613,57.1950135800047,57.2418125391,3607412.07205747,0.0,1.0
2016-02-02,86.21,86.85,85.67,86.23,2053412,57.6362609086173,58.0641371060597,57.2752403670252,57.6496320397873,3071411.04799761,0.0,1.0
2016-02-03,86.77,86.925,84.42,86.31,2454353,58.0106525813794,58.1142788479475,56.4395446688954,57.7031165644676,3671122.46343456,0.0,1.0
2016-02-04,86.22,86.85,85.65,86.5,1776810,57.6429464742023,58.0641371060597,57.2618692358551,57.8301423105834,2657680.90582535,0.0,1.0
2016-02-05,84.06,86.13,83.47,85.72,2246221,56.198864307834,57.5827763839369,55.8044159383167,57.3086681949504,3359806.99228613,0.0,1.0
2016-02-08,81.7,83.42,80.05,83.3,3126088,54.6210708297649,55.7709881103915,53.5179525082335,55.690761323371,4675876.64833592,0.0,1.0
2016-02-09,82.2,82.72,80.3,80.75,2383727,54.9553491090168,55.3029985194388,53.6850916478595,53.9859420991862,3565482.93436008,0.0,1.0
2016-02-10,81.83,83.21,81.665,82.45,1473301,54.7079831823704,55.6305912331057,54.5976713502172,55.1224882486428,2203704.35568991,0.0,1.0
2016-02-11,81.51,82.03,79.9901,80.04,2494658,54.4940450836491,54.8416944940711,53.4779059703791,53.5112669426485,3731409.06071243,0.0,1.0
2016-02-12,83.13,83.23,82.14,82.85,2029988,55.5771067084254,55.6439623642758,54.9152357155066,55.3899108720443,3036374.37129158,0.0,1.0
2016-02-16,84.0,84.37,83.46,84.18,1551617,56.1587509143237,56.4061168409702,55.7977303727317,56.2790910948544,2320846.27734761,0.0,1.0
2016-02-17,84.68,84.99,83.75,84.17,2031610,56.6133693741064,56.8206219072426,55.9916117746978,56.2724055292694,3038800.49362837,0.0,1.0
2016-02-18,86.02,86.88,84.42,84.72,2890742,57.5092351625015,58.0841938028148,56.4395446688954,56.6401116364465,4323855.57097685,0.0,1.0
2016-02-19,85.46,85.9,84.74,85.6,2136283,57.1348434897394,57.4290083754811,56.6534827676166,57.2284414079299,3195366.15537918,0.0,1.0
2016-02-22,86.76,87.5,85.75,86.12,2448291,58.0039670157944,58.4986988690872,57.3287248917055,57.5760908183519,3662055.16774672,0.0,1.0
2016-02-23,86.35,86.68,85.84,86.28,2372130,57.7298588268078,57.9504824911141,57.3888949819708,57.6830598677125,3548136.6083799,0.0,1.0
2016-02-24,86.3,86.92,85.62,85.91,1913986,57.6964309988826,58.110936065155,57.2418125391,57.4356939410661,2862863.24717726,0.0,1.0
2016-02-25,86.74,88.26,86.03,86.95,3586870,57.9905958846243,59.0068018535502,57.5159207280866,58.1309927619101,5365095.82379532,0.0,1.0
2016-02-26,85.79,86.4,84.57,85.29,2797287,57.3554671540456,57.763286654733,56.5398281526709,57.0211888747937,4184069.34225577,0.0,1.0
2016-02-29,86.5,87.23,85.71,85.83,2169022,57.8301423105834,58.3181885982912,57.3019826293653,57.3822094163858,3244335.83428454,0.0,1.0
2016-03-01,87.74,87.76,86.51,87.0,1936525,58.6591524431281,58.6725235742982,57.8368278761684,58.1644205898353,2896576.17649239,0.0,1.0
2016-03-02,88.41,88.46,87.26,87.6,1575386,59.1070853373257,59.1405131652509,58.3382452950463,58.5655545249376,2356398.99117214,0.0,1.0
2016-03-03,87.89,88.45,87.12,88.45,2354721,58.7594359269037,59.1338275996659,58.2446473768558,59.1338275996659,3522096.92665281,0.0,1.0
2016-03-04,87.25,87.9,87.05,87.64,2316525,58.3315597294613,58.7661214924888,58.1978484177605,58.5922967872778,3464964.88671668,0.0,1.0
2016-03-07,86.27,87.12,85.86,86.8,1841848,57.6763743021275,58.2446473768558,57.4022661131409,58.0307092781345,2754962.12934,0.0,1.0
2016-03-08,85.48,86.5,85.37,85.91,3315783,57.1482146209094,57.8301423105834,57.074673399474,57.4356939410661,4959614.79672013,0.0,1.0
2016-03-09,85.22,86.0,84.67,85.72,3123808,56.9743899156984,57.4958640313315,56.6066838085213,57.3086681949504,4672466.31607458,0.0,1.0
2016-03-10,85.0,86.76,84.5,86.52,2293800,56.8273074728276,58.0039670157944,56.4930291935757,57.8435134417535,3430973.7460855,0.0,1.0
2016-03-11,85.78,85.86,84.67,85.74,2977206,57.3487815884606,57.4022661131409,56.6066838085213,57.3220393261204,4453184.94318957,0.0,1.0
2016-03-14,85.0,85.64,84.39,85.32,2925077,56.8273074728276,57.2551836702701,56.4194879721402,57.0412455715488,4375212.48246514,0.0,1.0
2016-03-15,85.3,85.81,84.33,84.61,2970158,57.0278744403787,57.3688382852157,56.37937457863,56.5665704150111,4442642.82837468,0.0,1.0
2016-03-16,85.01,85.115,84.06,84.33,2984094,57.4256655926886,57.4965948349804,56.7839248290954,56.9663143092745,4417499.18475996,0.885,1.0
2016-03-17,85.98,86.8,85.2,85.26,3877795,58.0809166881468,58.6348402946167,57.5540137454072,57.5945447410025,5740488.15190348,0.0,1.0
2016-03-18,86.42,86.79,85.89,85.96,3649214,58.3781439891794,58.6280851286842,58.0201201947538,58.0674063562817,5402108.60315213,0.0,1.0
2016-03-21,85.92,86.2375,85.525,86.14,2055259,58.0403856925515,58.2548622109102,57.7735566382154,58.1889993430678,3042499.65214587,0.0,1.0
2016-03-22,86.0,86.27,85.7,85.87,2088987,58.0944270200119,58.2768165001911,57.8917720420352,58.0066098628887,3092428.84757456,0.0,1.0
2016-03-23,85.66,86.21,85.6,86.1,1837214,57.8647513783049,58.2362855045957,57.8242203827096,58.1619786793375,2719717.05557184,0.0,1.0
2016-03-24,85.58,85.72,85.0,85.63,2122819,57.8107100508444,57.9052823739003,57.418910426756,57.8444858805072,3142511.99925102,0.0,1.0
2016-03-28,85.69,86.29,85.535,85.7,1544872,57.8850168761026,58.2903268320562,57.7803118041479,57.8917720420352,2286949.00380434,0.0,1.0
2016-03-29,86.45,86.74,85.7,85.75,2174736,58.3984094869771,58.5943092990213,57.8917720420352,57.925547871698,3219367.25420451,0.0,1.0
2016-03-30,86.93,87.59,86.7532,86.78,2535518,58.72265745174,59.1684984032889,58.6032261180523,58.6213299627516,3753450.35978901,0.0,1.0
2016-03-31,86.5,87.35,86.48,86.97,3053201,58.4321853166399,59.0063744209075,58.4186749847748,58.7496781154702,4519801.6310506,0.0,1.0
2016-04-01,87.11,87.39,85.98,86.13,4645640,58.8442504385261,59.0333950846377,58.0809166881468,58.1822441771352,6877166.37367598,0.0,1.0
2016-04-04,87.02,87.5,86.95,87.35,1883440,58.783453945133,59.1077019098959,58.7361677836051,59.0063744209075,2788147.64700586,0.0,1.0
2016-04-05,86.15,86.99,85.98,86.63,1895936,58.1957545090003,58.7631884473353,58.0809166881468,58.5200024737632,2806646.08231412,0.0,1.0
2016-04-06,86.99,87.16,85.77,86.03,1691201,58.7631884473353,58.8780262681889,57.9390582035631,58.1146925178096,2503566.92475681,0.0,1.0
2016-04-07,86.77,87.04,86.29,86.73,1897478,58.614574796819,58.7969642769981,58.2903268320562,58.5875541330888,2808928.77975693,0.0,1.0
2016-04-08,88.05,88.21,86.82,87.22,1887640,59.4792360361866,59.5873186911076,58.6483506264818,58.9185572637842,2794365.11085787,0.0,1.0
2016-04-11,87.51,88.82,87.33,88.31,1717905,59.1144570758284,59.9993838129937,58.9928640890424,59.6548703504332,2543098.15206728,0.0,1.0
2016-04-12,87.68,88.03,87.085,87.6,1024549,59.229294896682,59.4657257043215,58.8273625236947,59.1752535692215,1516689.61240719,0.0,1.0
2016-04-13,87.9,88.17,87.6421,88.02,1471433,59.3779085471983,59.5602980273774,59.2036928177975,59.458970538389,2178233.68765491,0.0,1.0
2016-04-14,87.16,87.89,87.0,87.89,1320883,58.8780262681889,59.3711533812657,58.7699436132679,59.3711533812657,1955367.21553118,0.0,1.0
2016-04-15,87.28,87.49,86.79,87.13,1275519,58.9590882593796,59.1009467439633,58.6280851286842,58.8577607703912,1888212.68453535,0.0,1.0
2016-04-18,87.58,87.74,87.05,87.19,1059894,59.1617432373564,59.2698258922773,58.8037194429307,58.8982917659865,1569012.53141891,0.0,1.0
2016-04-19,88.09,88.21,87.39,87.7,1503608,59.5062566999169,59.5873186911076,59.0333950846377,59.2428052285471,2225863.9018069,0.0,1.0
2016-04-20,87.6,88.36,87.1,88.05,2248079,59.1752535692215,59.688646180096,58.8374952725935,59.4792360361866,3327940.45689445,0.0,1.0
2016-04-21,85.89,87.405,85.86,87.32,3036020,58.0201201947538,59.0435278335366,57.9998546969561,58.9861089231098,4494367.76285028,0.0,1.0
2016-04-22,87.75,87.85,86.0,86.06,2758566,59.2765810582099,59.3441327175355,58.0944270200119,58.1349580156073,4083639.1400896,0.0,1.0
2016-04-25,87.18,87.64,86.65,87.64,2181974,58.891536600054,59.2022742329517,58.5335128056283,59.2022742329517,3230082.01690947,0.0,1.0
2016-04-26,87.56,87.96,87.14,87.39,1336836,59.1482329054912,59.4184395427936,58.8645159363237,59.0333950846377,1978983.21572905,0.0,1.0
2016-04-27,87.74,87.95,86.91,87.37,1508492,59.2698258922773,59.4116843768611,58.7091471198749,59.0198847527726,2233093.92405766,0.0,1.0
2016-04-28,87.14,87.99,86.92,87.07,1423820,58.8645159363237,59.4387050405913,58.7159022858074,58.8172297747958,2107749.8528012,0.0,1.0
2016-04-29,86.88,87.3,86.13,86.93,1800199,58.6888816220772,58.9725985912447,58.1822441771352,58.72265745174,2664921.95450468,0.0,1.0
2016-05-02,87.53,87.73,86.97,87.07,1379582,59.1279674076936,59.2630707263448,58.7496781154702,58.8172297747958,2042262.19425712,0.0,1.0
2016-05-03,86.29,87.04,85.59,86.92,2212131,58.2903268320562,58.7969642769981,57.817465216777,58.7159022858074,3274724.88771541,0.0,1.0
2016-05-04,87.91,88.2,85.93,85.98,1681784,59.3846637131308,59.580563525175,58.047140858484,58.0809166881468,2489626.48259148,0.0,1.0
2016-05-05,87.94,88.53,87.845,87.88,1635361,59.4049292109285,59.8034840009495,59.3407551345692,59.3643982153331,2420904.26249583,0.0,1.0
2016-05-06,88.34,88.51,87.14,87.86,2171289,59.6751358482309,59.7899736690844,58.8645159363237,59.350887883468,3214264.49280025,0.0,1.0
2016-05-09,89.47,89.6875,88.25,88.54,2472860,60.4384695986101,60.5853944576433,59.6143393548378,59.8102391668821,3660694.68120827,0.0,1.0
2016-05-10,90.58,91.0,89.35,90.0,3191388,61.1882930171242,61.4720099862917,60.3574076074194,60.7964933930358,4724366.55422139,0.0,1.0
2016-05-11,90.12,91.18,90.01,90.4,2525677,60.8775553842265,61.5936029730778,60.8032485589683,61.0667000303381,3738882.24984434,0.0,1.0
2016-05-12,90.46,90.69,90.01,90.44,1555826,61.1072310259335,61.2625998423824,60.8032485589683,61.0937206940684,2303164.74166978,0.0,1.0
2016-05-13,89.85,90.67,89.69,90.24,2381745,60.6951659040474,61.2490895105173,60.5870832491264,60.9586173754172,3525812.72433312,0.0,1.0
2016-05-16,90.35,90.62,89.6,89.79,1420375,61.0329242006753,61.2153136808545,60.5262867557334,60.654634908452,2102650.05209401,0.0,1.0
2016-05-17,90.12,90.59,89.61,90.19,3032000,60.8775553842265,61.1950481830568,60.5330419216659,60.9248415457544,4488416.76173479,0.0,1.0
2016-05-18,90.49,91.1,89.4,90.06,3797047,61.1274965237312,61.5395616456173,60.3911834370822,60.8370243886311,5620952.96830303,0.0,1.0
2016-05-19,89.53,89.93,89.13,89.62,1883154,60.4790005942055,60.7492072315078,60.2087939569031,60.5397970875985,2787724.26732451,0.0,1.0
2016-05-20,89.92,90.07,89.32,89.84,1611653,60.7424520655753,60.8437795545637,60.3371421096217,60.6884107381148,2385808.15939979,0.0,1.0
2016-05-23,90.36,90.66,89.69,90.14,2092208,61.0396793666079,61.2423343445847,60.5870832491264,60.8910657160916,3097197.05020964,0.0,1.0
2016-05-24,91.29,91.33,90.53,90.63,1721370,61.6679097983359,61.6949304620662,61.1545171874614,61.222068846787,2548227.55974519,0.0,1.0
2016-05-25,91.08,91.97,90.87,91.49,1561587,61.5260513137522,62.12726108175,61.3841928291684,61.8030131169871,2311693.02958679,0.0,1.0
2016-05-26,90.81,91.41,90.57,91.41,1069083,61.3436618335731,61.7489717895266,61.1815378511916,61.7489717895266,1582615.45411798,0.0,1.0
2016-05-27,90.8,91.25,90.725,90.91,1220567,61.3369066676405,61.6408891346057,61.2862429231463,61.4112134928987,1806864.57177452,0.0,1.0
2016-05-31,90.81,90.975,90.09,90.83,2031855,61.3436618335731,61.4551220714603,60.8572898864288,61.3571721654382,3007853.57500483,0.0,1.0
2016-06-01,90.8,91.17,90.33,90.45,1977334,61.3369066676405,61.5868478071452,61.0194138688102,61.1004758600009,2927143.49246309,0.0,1.0
2016-06-02,91.8,91.8,90.52,90.66,1212745,62.0124232608965,62.0124232608965,61.1477620215289,61.2423343445847,1795285.28552442,0.0,1.0
2016-06-03,92.76,92.89,91.44,91.44,2055274,62.6609191904222,62.7487363475455,61.7692372873243,61.7692372873243,3042521.85737391,0.0,1.0
2016-06-06,93.04,93.41,92.64,92.8,1990858,62.8500638365339,63.1000049760386,62.5798571992315,62.6879398541524,2947163.72606655,0.0,1.0
2016-06-07,94.02,94.5,93.01,93.06,2047879,63.5120700979247,63.8363180626875,62.8297983387362,62.863574168399,3031574.67994877,0.0,1.0
2016-06-08,93.99,94.75,93.73,94.09,1431153,63.491804600127,64.0051972110015,63.3161702858805,63.5593562594526,2118605.24861709,0.0,1.0
2016-06-09,94.42,94.6,93.52,93.91,1695183,63.7822767352271,63.9038697220131,63.1743118012967,63.4377632726665,2509461.67262792,0.0,1.0
2016-06-10,94.13,94.45,93.63,94.11,1847024,63.5863769231828,63.8025422330248,63.2486186265549,63.5728665913177,2734239.27471189,0.0,1.0
2016-06-13,94.5,94.73,94.0365,94.11,2153533,63.8363180626875,63.9916868791364,63.5232161217134,63.5728665913177,3187979.42419163,0.0,1.0
2016-06-14,93.66,94.64,93.48,94.29,2866586,63.2688841243525,63.9308903857434,63.1472911375665,63.6944595781038,4243546.38896909,0.0,1.0
2016-06-15,93.96,94.15,92.68,92.9,2273432,64.0693712873609,64.1989283387082,63.1965658888102,63.3465793166861,3334068.4702823,0.885,1.0
2016-06-16,94.65,94.7,93.6,93.71,2083611,64.5398679475171,64.573961908398,63.8238947690185,63.8989014829564,3055689.2572258,0.0,1.0
2016-06-17,94.41,94.59,93.82,94.36,2495262,64.3762169352888,64.49895519446,63.9739081968944,64.3421229744079,3659390.01443349,0.0,1.0
2016-06-20,94.41,95.4199,94.29,95.01,1470653,64.3762169352888,65.064846757161,64.2943914291747,64.7853444658595,2156764.66154522,0.0,1.0
2016-06-21,95.37,95.52,94.6,94.6,1682270,65.0308209842018,65.1331028668445,64.5057739866362,64.5057739866362,2467108.47982337,0.0,1.0
2016-06-22,95.24,95.64,95.01,95.47,2052621,64.9421766859115,65.2149283729586,64.7853444658595,65.0990089059636,3010241.32568704,0.0,1.0
2016-06-23,96.08,96.41,95.53,95.86,2080341,65.5149552287104,65.7399753705243,65.1399216590207,65.3649418008345,3050893.68652133,0.0,1.0
2016-06-24,96.44,97.335,93.9486,94.25,9755646,65.7604317470528,66.3707136468207,64.06159786428,64.26711626047,14307000.0491924,0.0,1.0
2016-06-27,97.18,97.19,95.8,96.17,4232299,66.2650223680899,66.2718411602661,65.3240290477775,65.576324358296,6206816.23761226,0.0,1.0
2016-06-28,99.0,99.0,97.1,97.87,3221686,67.5060425441542,67.5060425441542,66.2104720306805,66.7355190282461,4724716.51395331,0.0,1.0
2016-06-29,100.33,100.56,99.13,99.41,3860104,68.4129419035857,68.5697741236378,67.5946868424445,67.7856130233774,5660979.10050118,0.0,1.0
2016-06-30,101.43,101.44,99.9,100.27,2818337,69.1630090429652,69.1698278351414,68.1197338400101,68.3720291505287,4133190.93350055,0.0,1.0
2016-07-01,101.18,102.18,100.43,101.55,2727390,68.9925392385608,69.6744184561785,68.4811298253475,69.2448345490793,3999813.93996532,0.0,1.0
2016-07-05,102.56,102.64,101.0,101.13,2131563,69.9335325588732,69.9880828962827,68.8698009793896,68.9584452776799,3126012.56194175,0.0,1.0
2016-07-06,101.92,102.82,101.23,102.38,2439552,69.4971298595979,70.1108211554538,69.0266331994417,69.8107942997021,3577689.32821132,0.0,1.0
2016-07-07,101.51,102.12,101.1475,101.8,1909978,69.2175593803746,69.6335057031214,68.9703781639882,69.4153043534838,2801050.31895955,0.0,1.0
2016-07-08,102.2,102.39,101.15,102.22,2450683,69.6880560405309,69.8176130918782,68.9720828620323,69.7016936248832,3594013.33356654,0.0,1.0
2016-07-11,100.54,101.81,99.85,101.69,3075756,68.5561365392854,69.42212314566,68.0856398791292,69.3402976395458,4510705.00541983,0.0,1.0
2016-07-12,100.15,100.54,99.03,100.27,4042242,68.2902036444145,68.5561365392854,67.5264989206827,68.3720291505287,5928090.92220523,0.0,1.0
2016-07-13,99.8,100.71,99.19,100.27,2437643,68.0515459182483,68.6720560062805,67.6355995955015,68.3720291505287,3574889.71216397,0.0,1.0
2016-07-14,99.47,100.2,99.0,100.2,1552155,67.8265257764345,68.3242976052954,67.5060425441542,68.3242976052954,2276290.22838203,0.0,1.0
2016-07-15,100.11,100.4,99.51,99.73,1654912,68.2629284757098,68.460673448819,67.8538009451392,68.0038143730151,2426987.00479796,0.0,1.0
2016-07-18,99.39,100.33,99.34,99.94,1289317,67.7719754390251,68.4129419035857,67.7378814781442,68.1470090087148,1890829.00121885,0.0,1.0
2016-07-19,99.66,99.66,97.25,98.57,1797500,67.9560828277819,67.9560828277819,66.3127539133231,67.2128344805785,2636097.35207934,0.0,1.0
2016-07-20,98.49,99.78,98.4,99.68,1972328,67.1582841431691,68.037908333896,67.0969150135835,67.9697204121342,2892488.80012904,0.0,1.0
2016-07-21,98.27,98.56,97.51,97.65,2501376,67.0082707152932,67.2060156884024,66.4900425099038,66.5855056003702,3668356.41176902,0.0,1.0
2016-07-22,98.87,99.55,98.0,98.19,2461020,67.4173982458639,67.8810761138439,66.8241633265364,66.9537203778838,3609172.90982714,0.0,1.0
2016-07-25,97.32,98.87,96.86,98.85,2227871,66.3604854585564,67.4173982458639,66.0468210184522,67.4037606615115,3267251.65166862,0.0,1.0
2016-07-26,96.74,97.58,96.23,97.34,1907214,65.9649955123381,66.537774055137,65.6172371113531,66.3741230429087,2796996.81515919,0.0,1.0
2016-07-27,96.07,96.71,95.86,96.63,1759133,65.5081364365342,65.9445391358096,65.3649418008345,65.8899887984002,2579830.78901551,0.0,1.0
2016-07-28,96.57,96.76,95.85,96.16,2109496,65.8490760453431,65.9786330966905,65.3581230086583,65.5695055661198,3093650.52563113,0.0,1.0
2016-07-29,97.03,97.5,96.595,96.65,1920843,66.1627404854473,66.4832237177276,65.8661230257836,65.9036263827525,2816984.22590272,0.0,1.0
2016-08-01,97.74,97.75,96.83,96.91,1802285,66.6468747299558,66.653693522132,66.0263646419237,66.0809149793331,2643114.72389002,0.0,1.0
2016-08-02,96.86,97.71,96.72,97.47,1509402,66.0468210184522,66.6264183534273,65.9513579279858,66.4627673411991,2213591.4411256,0.0,1.0
2016-08-03,96.11,96.96,95.84,96.75,1664989,65.5354116052389,66.115008940214,65.3513042164822,65.9718143045143,2441765.28185882,0.0,1.0
2016-08-04,96.87,97.01,96.0,96.18,1365075,66.0536398106284,66.1491029010949,65.460404891301,65.5831431504722,2001930.78881208,0.0,1.0
2016-08-05,96.22,97.16,95.98,97.13,1396632,65.6104183191769,66.2513847837375,65.4467673069487,66.230928407209,2048210.24591336,0.0,1.0
2016-08-08,95.9,96.6,95.75,96.23,912343,65.3922169695392,65.8695324218716,65.2899350868966,65.6172371113531,1337983.29150939,0.0,1.0
2016-08-09,95.82,96.23,95.52,96.01,1739674,65.3376666321298,65.6172371113531,65.1331028668445,65.4672236834772,2551293.47698541,0.0,1.0
2016-08-10,96.17,96.36,95.8,95.8,1292865,65.576324358296,65.7058814096434,65.3240290477775,65.3240290477775,1896032.26875998,0.0,1.0
2016-08-11,96.27,96.55,95.78,96.26,1050257,65.6445122800578,65.8354384609907,65.3103914634251,65.6376934878816,1540239.05240767,0.0,1.0
2016-08-12,96.52,96.9896,96.18,96.33,1118187,65.8149820844622,66.1351925650555,65.5831431504722,65.6854250331149,1639860.80101783,0.0,1.0
2016-08-15,96.21,97.0,96.19,96.6,1262138,65.6035995270007,66.1422841089187,65.5899619426484,65.8695324218716,1850970.0360271,0.0,1.0
2016-08-16,94.8,95.94,94.46,95.84,1583475,64.6421498301597,65.4194921382439,64.4103108961697,65.3513042164822,2322222.1165974,0.0,1.0
2016-08-17,94.58,95.08,94.14,95.03,1707746,64.4921364022838,64.8330760110927,64.1921095465321,64.7989820502118,2504469.93525679,0.0,1.0
2016-08-18,94.3,94.85,93.91,94.56,1307863,64.3012102213509,64.6762437910406,64.03527732648,64.4784988179315,1918027.36644369,0.0,1.0
2016-08-19,93.37,94.15,92.695,94.15,1967926,63.6670625489664,64.1989283387082,63.2067940770744,64.1989283387082,2886033.11137028,0.0,1.0
2016-08-22,93.71,93.92,92.98,93.5,1651929,63.8989014829564,64.0420961186561,63.4011296540955,63.7557068472567,2422612.32974858,0.0,1.0
2016-08-23,93.71,94.29,93.65,93.88,1215316,63.8989014829564,64.2943914291747,63.8579887298994,64.0148209499514,1782303.91629466,0.0,1.0
2016-08-24,94.77,95.03,93.83,93.83,2261868,64.6216934536312,64.7989820502118,63.9807269890706,63.9807269890706,3317109.45510598,0.0,1.0
2016-08-25,94.49,95.39,94.32,94.88,1855350,64.4307672726982,65.0444585685542,64.3148478057032,64.6967001675692,2720936.42402248,0.0,1.0
2016-08-26,93.26,94.93,92.97,94.61,2113652,63.5920558350285,64.7307941284501,63.3943108619193,64.5125927788124,3099745.44668551,0.0,1.0
2016-08-29,93.73,94.0,93.52,93.56,1510514,63.9125390673088,64.0966464560656,63.7693444316091,63.7966196003138,2215222.2284722,0.0,1.0
2016-08-30,94.19,94.32,93.26,93.85,1542658,64.2262035074129,64.3148478057032,63.5920558350285,63.9943645734229,2262362.54184368,0.0,1.0
2016-08-31,94.77,95.0,93.96,94.01,2347382,64.6216934536312,64.7785256736833,64.0693712873609,64.1034652482417,3442518.76190192,0.0,1.0
2016-09-01,94.75,94.91,94.35,94.7,1623553,64.6080558692789,64.7171565440977,64.3353041822318,64.573961908398,2380997.92170262,0.0,1.0
2016-09-02,96.06,96.1624,95.23,95.25,2186387,65.5013176443581,65.5711420762421,64.9353578937354,64.9489954780877,3206413.89781401,0.0,1.0
2016-09-06,98.03,98.06,96.75,97.0,3204813,66.844619703065,66.8650760795935,65.9718143045143,66.1422841089187,4699971.66242528,0.0,1.0
2016-09-07,98.85,99.0,97.6,97.75,6552085,67.4037606615115,67.5060425441542,66.5514116394893,66.653693522132,9608864.48906746,0.0,1.0
2016-09-08,97.66,98.74,97.62,98.6,3438088,66.5923243925464,67.3287539475735,66.5650492238417,67.2332908571071,5042077.70404214,0.0,1.0
2016-09-09,93.31,97.06,93.29,97.06,5777777,63.6261497959093,66.1831968619758,63.612512211557,66.1831968619758,8473314.40923779,0.0,1.0
2016-09-12,93.93,94.21,92.54,93.02,2685323,64.0489149108323,64.2398410917653,63.1011027983437,63.4284048228002,3938121.19598206,0.0,1.0
2016-09-13,91.87,94.26,90.97,94.12,4138062,62.6442437225398,64.2739350526462,62.0305524266839,64.1784719621797,6068614.34266489,0.0,1.0
2016-09-14,91.39,91.93,91.01,91.49,2293616,62.920404805675,63.292185291451,62.6587815008697,62.9892530437817,3331408.41810182,0.885,1.0
2016-09-15,91.46,92.1,91.05,91.38,2762475,62.9685985723497,63.4092272962323,62.6863207961124,62.9135199818643,4012412.04708889,0.0,1.0
2016-09-16,90.37,91.27,89.82,91.13,3927171,62.2181527769871,62.837786919947,61.8394874674005,62.7413993865977,5704098.03939515,0.0,1.0
2016-09-19,91.8,92.05,90.37,90.51,2511319,63.2026825819123,63.374803177179,62.2181527769871,62.3145403103364,3647615.49323821,0.0,1.0
2016-09-20,91.57,92.47,91.56,92.37,2263346,63.044331634267,63.6639657772269,63.0374468104563,63.5951175391203,3287442.15137891,0.0,1.0
2016-09-21,93.44,93.5,91.08,91.53,2882289,64.3317936868615,64.3731026297255,62.7069752675444,63.0167923390243,4186438.28696795,0.0,1.0
2016-09-22,94.83,95.3,93.85,93.98,3964659,65.2887841965441,65.6123709156453,64.6140714630988,64.7035741726375,5758548.23453583,0.0,1.0
2016-09-23,95.18,95.595,93.97,94.2,2603339,65.5297530299174,65.81547321806,64.6966893488268,64.8550402964721,3781271.78209987,0.0,1.0
2016-09-26,95.61,95.84,94.65,94.85,2611896,65.825800453776,65.9841514014213,65.1648573679521,65.3025538441654,3793700.56783981,0.0,1.0
2016-09-27,94.98,96.1,94.97,95.99,1910815,65.392056553704,66.1631568204986,65.3851717298934,66.0874237585813,2775401.4518713,0.0,1.0
2016-09-28,94.37,95.36,94.36,95.09,2649750,64.9720823012534,65.6536798585093,64.9651974774428,65.4677896156214,3848682.36699836,0.0,1.0
2016-09-29,94.01,94.5,93.2,94.42,2473874,64.7242286440695,65.0615850107921,64.1665579154055,65.0065064203067,3593227.75430727,0.0,1.0
2016-09-30,94.21,94.87,93.73,94.46,2689146,64.8619251202828,65.3163234917867,64.5314535773708,65.0340457155494,3905903.87488788,0.0,1.0
2016-10-03,93.42,94.13,93.04,93.78,2308146,64.3180240392402,64.8068465297974,64.0564007344349,64.5658776964241,3352512.80711682,0.0,1.0
2016-10-04,90.86,93.59,90.545,93.59,3191356,62.5555091437097,64.4350660440215,62.3386371936737,64.4350660440215,4635348.83064984,0.0,1.0
2016-10-05,89.06,91.51,88.4,91.23,3829011,61.3162408577899,63.003022691403,60.8618424862859,62.8102476247044,5561523.58476941,0.0,1.0
2016-10-06,88.84,89.79,88.22,88.9,2303082,61.1647747339552,61.8188329959685,60.7379156576939,61.2060836768192,3345157.49906644,0.0,1.0
2016-10-07,88.3,89.98,87.96,89.14,1617969,60.7929942481793,61.9496446483711,60.5589102386166,61.3713194482752,2350051.42396451,0.0,1.0
2016-10-10,88.7,88.995,88.1,88.31,1029223,61.0683872006059,61.2714895030205,60.6552977719659,60.7998790719899,1494915.52478881,0.0,1.0
2016-10-11,89.0,89.38,88.43,88.61,2321178,61.2749319149259,61.5365552197312,60.8824969577179,61.0064237863099,3371441.39608058,0.0,1.0
2016-10-12,91.45,91.82,88.83,88.83,3352086,62.961713748539,63.2164522295336,61.1578899101446,61.1578899101446,4868804.33280953,0.0,1.0
2016-10-13,91.82,92.1,91.16,91.35,1888927,63.2164522295336,63.4092272962323,62.7620538580297,62.8928655104323,2743609.78863935,0.0,1.0
2016-10-14,92.03,92.98,91.82,91.94,2141435,63.3610335295576,64.0150917915709,63.2164522295336,63.2990701152616,3110370.08192212,0.0,1.0
2016-10-17,91.99,92.79,91.83,92.28,1347277,63.333494234315,63.8842801391682,63.2233370533443,63.5331541248243,1956879.41630812,0.0,1.0
2016-10-18,91.82,92.8,91.6,92.49,2325199,63.2164522295336,63.8911649629789,63.064986105699,63.6777354248482,3377281.77792706,0.0,1.0
2016-10-19,91.71,92.36,90.64,92.15,2302999,63.1407191676163,63.5882327153096,62.4040430198751,63.4436514152856,3345036.94405693,0.0,1.0
2016-10-20,91.54,91.81,90.8,91.72,2425503,63.023677162835,63.209567405723,62.5142002008457,63.147603991427,3522970.32822025,0.0,1.0
2016-10-21,94.92,95.09,90.57,90.59,4441601,65.35074761084,65.4677896156214,62.3558492532004,62.3696189008217,6451292.17848562,0.0,1.0
2016-10-24,95.14,95.84,94.2,95.54,3932867,65.5022137346747,65.9841514014213,64.8550402964721,65.7776066871013,5712371.30848183,0.0,1.0
2016-10-25,93.94,95.37,93.6,94.93,3137062,64.6760348773948,65.66056468232,64.4419508678321,65.3576324346507,4556488.42478747,0.0,1.0
2016-10-26,92.53,94.27,92.11,93.42,2419314,63.7052747200909,64.9032340631468,63.4161121200429,64.3180240392402,3513980.99142646,0.0,1.0
2016-10-27,90.78,92.7,90.71,92.7,1803868,62.5004305532244,63.8223167248722,62.4522367865497,63.8223167248722,2620064.14340696,0.0,1.0
2016-10-28,91.22,91.71,90.83,90.97,1588505,62.8033628008937,63.1407191676163,62.5348546722777,62.631242205627,2307255.84805688,0.0,1.0
2016-10-31,90.99,91.93,90.6,91.7,2558613,62.6450118532484,63.292185291451,62.3765037246324,63.1338343438057,3716308.60914153,0.0,1.0
2016-11-01,89.94,91.59,89.5,91.33,2968948,61.9221053531285,63.0581012818883,61.6191731054592,62.879095862811,4312307.88419097,0.0,1.0
2016-11-02,87.9,88.55,87.51,87.94,6492668,60.5176012957526,60.9651148434459,60.2490931671367,60.5451405909953,9430405.45197641,0.0,1.0
2016-11-03,87.67,88.38,87.53,88.14,1992219,60.3592503481073,60.8480728386646,60.262862814758,60.6828370672086,2893638.31927506,0.0,1.0
2016-11-04,87.81,88.185,87.46,88.02,2655392,60.4556378814566,60.7138187743566,60.2146690480833,60.6002191814806,3856877.20270535,0.0,1.0
2016-11-07,89.04,89.53,88.35,89.09,5054068,61.3024712101685,61.6398275768912,60.8274183672326,61.3368953292219,7340882.11839255,0.0,1.0
2016-11-08,89.8,89.93,89.23,89.23,3664041,61.8257178197791,61.9152205293178,61.4332828625712,61.4332828625712,5321909.60983452,0.0,1.0
2016-11-09,85.73,88.74,85.27,88.5,5479382,59.0235945288382,61.0959264958486,58.7068926335475,60.9306907243926,7958637.94148435,0.0,1.0
2016-11-10,82.9,85.47,82.08,85.47,6970648,57.0751893904197,58.8445891097608,56.5106338379451,58.8445891097608,10124657.0597801,0.0,1.0
2016-11-11,82.25,84.0,81.69,83.03,9705530,56.6276758427264,57.832520009593,56.2421257093292,57.1646920999584,14096991.1023204,0.0,1.0
2016-11-14,81.99,82.66,79.38,82.63,6627941,56.4486704236491,56.9099536189637,54.6517314090653,56.8892991475317,9626885.42549503,0.0,1.0
2016-11-15,82.79,83.1,81.9,82.17,4978859,56.9994563285024,57.212885866633,56.3867070093531,56.5725972522411,7231643.30260253,0.0,1.0
2016-11-16,85.09,85.26,82.9,82.9,4909867,58.5829658049555,58.7000078097369,57.0751893904197,57.0751893904197,7131434.49276616,0.0,1.0
2016-11-17,85.11,85.83,84.51,85.01,3437115,58.5967354525769,59.0924427669448,58.1836460239369,58.5278872144702,4992306.40394209,0.0,1.0
2016-11-18,85.0,85.83,84.73,85.1,2357483,58.5210023906595,59.0924427669448,58.3351121477716,58.5898506287662,3424173.31921819,0.0,1.0
2016-11-21,84.55,85.41,84.1,85.21,2532639,58.2111853191796,58.8032801668968,57.9013682476996,58.6655836906835,3678582.15351348,0.0,1.0
2016-11-22,85.42,85.89,84.38,85.1,2218677,58.8101649907075,59.1337517098088,58.0941433143983,58.5898506287662,3222561.76921023,0.0,1.0
2016-11-23,84.16,85.27,83.76,84.91,2116198,57.9426771905636,58.7068926335475,57.667284238137,58.4590389763636,3073714.09667976,0.0,1.0
2016-11-25,84.77,85.09,84.12,84.23,860687,58.3626514430142,58.5829658049555,57.915137895321,57.9908709572383,1250122.04185478,0.0,1.0
2016-11-28,84.35,85.33,83.82,84.7,3068301,58.0734888429663,58.7482015764115,57.708593181001,58.3144576763396,4456615.13551973,0.0,1.0
2016-11-29,85.23,85.54,83.905,84.45,2427529,58.6793533383049,58.8927828764355,57.7671141833916,58.1423370810729,3525913.0324284,0.0,1.0
2016-11-30,83.46,85.07,83.45,85.01,3883508,57.460739523817,58.5691961573342,57.4538547000063,58.5278872144702,5640678.84204059,0.0,1.0
2016-12-01,81.53,83.33,80.82,83.19,3122691,56.1319685283585,57.3712368142783,55.6431460378012,57.274849280929,4535614.97850154,0.0,1.0
2016-12-02,81.88,83.13,81.33,82.1,2660452,56.3729373617318,57.233540338065,55.9942720521452,56.5244034855665,3864226.70087575,0.0,1.0
2016-12-05,83.26,83.28,81.47,81.78,2153533,57.3230430476037,57.336812695225,56.0906595854945,56.3040891236251,3127942.06391134,0.0,1.0
2016-12-06,83.44,84.66,83.26,84.05,3265090,57.4469698761957,58.2869183810969,57.3230430476037,57.8669441286463,4742445.25319847,0.0,1.0
2016-12-07,84.74,84.85,83.39,83.72,2669327,58.3419969715822,58.4177300334996,57.4125457571423,57.6397449428943,3877117.37207383,0.0,1.0
2016-12-08,85.0,85.37,84.42,84.95,2137439,58.5210023906595,58.7757408716542,58.1216826096409,58.4865782716062,3104566.01182549,0.0,1.0
2016-12-09,85.57,85.65,84.806,85.16,1871292,58.9134373478675,58.9685159383528,58.3874368087326,58.6311595716302,2717995.48029251,0.0,1.0
2016-12-12,86.85,87.4,85.04,85.51,2789340,59.7946947956327,60.1733601052193,58.5485416859022,58.8721284050035,4051432.65348172,0.0,1.0
2016-12-13,87.96,88.1,87.04,87.23,2669936,60.5589102386166,60.6552977719659,59.9255064480354,60.056318100438,3878001.92630026,0.0,1.0
2016-12-14,86.21,87.45,86.05,87.1,3017986,60.0081243337634,60.8712501216519,59.8967532643584,60.6276259073285,4335755.79887955,0.95,1.0
2016-12-15,85.89,86.605,85.33,86.1,2248017,59.7853821949534,60.2830716613569,59.395583452036,59.9315567235474,3229588.45525785,0.0,1.0
2016-12-16,85.7,86.5,85.32,86.39,5407323,59.653129050035,60.2099843970599,59.3886227601982,60.133416786844,7768370.04998195,0.0,1.0
2016-12-19,87.26,87.46,85.71,85.94,1422179,60.7389969767335,60.8782108134897,59.6600897418728,59.8201856541425,2043157.53827046,0.0,1.0
2016-12-20,87.57,87.76,87.0,87.26,1245117,60.9547784237056,61.087031568624,60.5580189889504,60.7389969767335,1788783.39827737,0.0,1.0
2016-12-21,87.13,88.25,87.11,87.61,1528108,60.6485079828419,61.4281054686767,60.6345865991663,60.9826211910568,2195339.25018679,0.0,1.0
2016-12-22,87.13,87.5,86.29,87.02,1272257,60.6485079828419,60.9060535808409,60.0638098684659,60.571940372626,1827773.77543008,0.0,1.0
2016-12-23,87.24,87.8108,86.97,87.4,562519,60.7250755930578,61.1223918831601,60.537136913437,60.8364466624628,808136.623639053,0.0,1.0
2016-12-27,87.53,87.96,87.2,87.44,790309,60.9269356563543,61.2262454053802,60.6972328257066,60.864289429814,1135388.57690417,0.0,1.0
2016-12-28,86.77,87.875,86.68,87.69,1115575,60.3979230766807,61.1670795247588,60.3352768501405,61.0383067257593,1602678.33427162,0.0,1.0
2016-12-29,87.01,87.29,86.54,86.99,1681355,60.5649796807882,60.7598790522469,60.2378271644111,60.5510582971126,2415499.83705197,0.0,1.0
2016-12-30,86.77,87.139,86.4,87.13,1633082,60.3979230766807,60.6547726054959,60.1403774786818,60.6485079828419,2346148.97204488,0.0,1.0
2017-01-03,86.8,87.62,86.5,87.25,2472076,60.4188051521942,60.9895818828946,60.2099843970599,60.7320362848956,3551480.30914357,0.0,1.0
2017-01-04,87.32,87.51,87.029,87.07,1939480,60.7807611277603,60.9130142726787,60.57820499528,60.6067438318151,2786332.22845001,0.0,1.0
2017-01-05,87.24,87.51,86.78,87.24,2400327,60.7250755930578,60.9130142726787,60.4048837685186,60.7250755930578,3448402.91156327,0.0,1.0
2017-01-06,85.5,87.33,85.45,87.24,2568834,59.5139152132788,60.7877218195981,59.4791117540898,60.7250755930578,3690486.60658432,0.0,1.0
2017-01-09,85.73,86.0,84.59,85.61,2141555,59.6740111255485,59.8619498051693,58.8804922560381,59.5904828234947,3076641.01485875,0.0,1.0
2017-01-10,84.36,85.69,83.96,85.53,2220656,58.7203963437684,59.6461683581972,58.441968670256,59.5347972887923,3190280.58092937,0.0,1.0
2017-01-11,85.2,85.61,84.22,84.45,1645233,59.3050944581445,59.5904828234947,58.6229466580391,58.7830425703087,2363605.57015772,0.0,1.0
2017-01-12,85.18,85.429,84.63,85.11,1379707,59.2911730744689,59.4644943012304,58.9083350233893,59.2424482316042,1982140.61496797,0.0,1.0
2017-01-13,85.68,85.98,85.16,85.2,1270463,59.6392076663594,59.8480284214937,59.2772516907933,59.3050944581445,1825196.4454149,0.0,1.0
2017-01-17,87.36,87.5,85.59,85.63,1816740,60.8086038951116,60.9060535808409,59.5765614398191,59.6044042071704,2609999.18159211,0.0,1.0
2017-01-18,87.2,88.27,87.06,87.39,1318809,60.6972328257066,61.4420268523523,60.5997831399772,60.829485970625,1894652.18505472,0.0,1.0
2017-01-19,85.8,87.25,85.669,87.06,1782009,59.7227359684131,60.7320362848956,59.6315509053378,60.5997831399772,2560103.27927484,0.0,1.0
2017-01-20,86.82,86.89,86.09,86.11,1842928,60.4327265358698,60.4814513787345,59.9245960317096,59.9385174153853,2647621.87860298,0.0,1.0
2017-01-23,87.06,87.36,86.8301,86.9,1424919,60.5997831399772,60.8086038951116,60.439756834626,60.4884120705723,2047093.92859465,0.0,1.0
2017-01-24,87.66,87.69,86.8,87.13,1885350,61.0174246502459,61.0383067257593,60.4188051521942,60.6485079828419,2708566.96996526,0.0,1.0
2017-01-25,87.18,88.14,86.8,88.03,1797360,60.683311442031,61.3515378584608,60.4188051521942,61.2749702482449,2582157.12156192,0.0,1.0
2017-01-26,88.01,90.14,87.79,88.06,2120112,61.2610488645692,62.7436762260228,61.1079136441374,61.2958523237583,3045835.16897499,0.0,1.0
2017-01-27,86.85,88.54,86.68,88.16,1497628,60.4536086113832,61.6299655319732,60.3352768501405,61.3654592421364,2151550.49942723,0.0,1.0
2017-01-30,86.76,87.09,86.22,86.94,1390126,60.3909623848429,60.6206652154907,60.0150850256012,60.5162548379235,1997108.95467151,0.0,1.0
2017-01-31,87.83,87.86,86.84,87.35,3073156,61.1357564114887,61.1566384870021,60.4466479195454,60.8016432032737,4415015.16172093,0.0,1.0
2017-02-01,86.65,88.79,86.63,88.28,2286486,60.314394774627,61.8039828279185,60.3004733909514,61.4489875441901,3284854.51342615,0.0,1.0
2017-02-02,87.77,87.88,86.5,86.71,1777499,61.0939922604618,61.1705598706777,60.2099843970599,60.3561589256539,2553624.03826678,0.0,1.0
2017-02-03,88.74,89.13,88.12,88.34,2090737,61.7691793687294,62.040646350404,61.3376164747852,61.490751695217,3003633.90409434,0.0,1.0
2017-02-06,87.04,88.72,86.94,88.72,1711665,60.5858617563016,61.7552579850538,60.5162548379235,61.7552579850538,2459044.35921478,0.0,1.0
2017-02-07,87.42,87.545,86.72,87.29,1093616,60.8503680461384,60.9373766941111,60.3631196174917,60.7598790522469,1571131.18276475,0.0,1.0
2017-02-08,87.66,88.27,87.37,87.5,1116509,61.0174246502459,61.4420268523523,60.8155645869494,60.9060535808409,1604020.15491497,0.0,1.0
2017-02-09,87.78,88.0,87.36,87.73,1052566,61.1009529522996,61.2540881727314,60.8086038951116,61.0661494931106,1512157.15984218,0.0,1.0
2017-02-10,87.56,87.71,86.93,87.53,1229103,60.9478177318678,61.0522281094349,60.5092941460857,60.9269356563543,1765777.06446294,0.0,1.0
2017-02-13,90.22,90.23,87.92,87.94,2225252,62.7993617607253,62.8063224525631,61.1984026380289,61.2123240217046,3196883.37287461,0.0,1.0
2017-02-14,90.25,90.34,89.17,90.03,2041517,62.8202438362388,62.8828900627791,62.0684891177552,62.6671086158069,2932922.54213942,0.0,1.0
2017-02-15,90.04,90.17,89.04,89.62,1717781,62.6740693076447,62.7645583015363,61.9780001238637,62.3817202504567,2467830.84214278,0.0,1.0
2017-02-16,90.5,90.97,90.1,90.1,1559224,62.994261132184,63.3214136485611,62.7158334586716,62.7158334586716,2240041.70322599,0.0,1.0
2017-02-17,89.23,91.35,88.54,90.55,3408985,62.1102532687821,63.5859199383979,61.6299655319732,63.0290645913731,4897480.13477976,0.0,1.0
2017-02-21,90.0,90.11,88.83,89.21,2552571,62.6462265402935,62.7227941505094,61.8318255952697,62.0963318851065,3667122.54970758,0.0,1.0
2017-02-22,90.58,90.65,89.78,90.35,1865059,63.0499466668865,63.0986715097512,62.4930913198617,62.8898507546169,2679416.13198421,0.0,1.0
2017-02-23,91.26,92.11,90.64,90.9,2489998,63.5232737118576,64.1149325180715,63.0917108179134,63.2726888056964,3577227.74979689,0.0,1.0
2017-02-24,92.59,92.66,90.54,91.0,2147779,64.4490457262864,64.4977705691511,63.0221038995353,63.3422957240745,3085582.65477764,0.0,1.0
2017-02-27,92.57,93.11,91.88,92.66,1558322,64.4351243426108,64.8110017018525,63.9548366058019,64.4977705691511,2238745.85502437,0.0,1.0
2017-02-28,93.53,93.7,92.22,92.51,2294025,65.1033507590406,65.2216825202834,64.1915001282874,64.3933601915839,3295685.33337288,0.0,1.0
2017-03-01,93.01,93.43,91.91,93.43,1942714,64.7413947834744,65.0337438406625,63.9757186813153,65.0337438406625,2790978.31834359,0.0,1.0
2017-03-02,92.69,93.6524,92.56,93.15,1416349,64.5186526446645,65.1885496271354,64.428163650773,64.8388444692038,2034781.93404054,0.0,1.0
2017-03-03,91.75,92.77,90.85,92.45,2546492,63.8643476119103,64.574338179367,63.2378853465074,64.3515960405571,3658389.22241535,0.0,1.0
2017-03-06,91.96,92.19,91.29,91.59,2135343,64.0105221405043,64.170618052774,63.544155787371,63.7529765425054,3067716.61460553,0.0,1.0
2017-03-07,91.5,92.7686,91.24,91.9,1408466,63.6903303159651,64.5733636825097,63.509352328182,63.9687579894775,2023456.91034507,0.0,1.0
2017-03-08,90.61,92.385,90.6,92.23,2164531,63.0708287423999,64.3063515436113,63.0638680505621,64.1984608201252,3109649.22802974,0.0,1.0
2017-03-09,90.51,90.88,90.02,90.73,2210670,63.0012218240218,63.2587674220208,62.6601479239691,63.1543570444537,3175934.30582815,0.0,1.0
2017-03-10,90.28,91.39,89.88,91.05,2127092,62.8411259117522,63.6137627057491,62.5626982382398,63.3770991832636,3055862.90783003,0.0,1.0
2017-03-13,90.6,90.785,90.065,90.41,2523015,63.0638680505621,63.1926408495616,62.6914710372393,62.9316149056437,3624661.25320333,0.0,1.0
2017-03-14,89.65,90.57,89.64,90.34,1838538,62.4026023259701,63.0429859750487,62.3956416341323,62.8828900627791,2641315.03425146,0.0,1.0
2017-03-15,89.92,90.3306,88.7139,88.86,2882962,63.251806730183,63.5406322622494,62.4034081081048,62.506178225579,4098474.91227939,0.95,1.0
2017-03-16,89.62,90.2,89.04,89.92,2528811,63.0407797949177,63.4487652030973,62.6327943867382,63.251806730183,3595006.95513717,0.0,1.0
2017-03-17,89.8,90.32,89.53,89.6,2597675,63.1673959560769,63.5331759772034,62.9774717143381,63.0267113325667,3692905.35836247,0.0,1.0
2017-03-20,90.89,91.07,89.78,89.8,2404398,63.9341271542074,64.0607433153666,63.1533274937259,63.1673959560769,3418139.01193799,0.0,1.0
2017-03-21,90.7,92.06,90.62,91.18,3294076,63.8004767618728,64.7571322017421,63.7442029124687,64.1381198582972,4682922.57932697,0.0,1.0
2017-03-22,91.72,91.81,90.44,90.97,3937308,64.5179683417747,64.5812764223543,63.6175867513095,63.9904010036115,5597353.71465769,0.0,1.0
2017-03-23,93.0,93.27,91.44,91.66,2405388,65.41834993224,65.6082741739787,64.3210098688605,64.4757629547217,3419546.4152139,0.0,1.0
2017-03-24,93.68,93.95,92.785,93.09,2232259,65.8966776521746,66.0866018939134,65.2671139619665,65.4816580128196,3173422.85788363,0.0,1.0
2017-03-27,93.96,94.06,93.3,93.48,2740499,66.0936361250889,66.163978436844,65.6293768675053,65.7559930286644,3895946.73763538,0.0,1.0
2017-03-28,94.58,94.77,93.92,93.99,3497651,66.5297584579705,66.6634088503052,66.0654992003869,66.1147388186154,4972328.76305998,0.0,1.0
2017-03-29,94.54,95.45,94.4,94.63,1883938,66.5016215332685,67.1417365702399,66.4031422968113,66.5649296138481,2678242.94225516,0.0,1.0
2017-03-30,94.62,95.0,94.09,94.54,1384773,66.5578953826726,66.8251961673419,66.1850811303705,66.5016215332685,1968620.25919935,0.0,1.0
2017-03-31,94.45,94.75,93.92,94.25,2118026,66.4383134526889,66.6493403879542,66.0654992003869,66.2976288291787,3011027.00089542,0.0,1.0
2017-04-03,94.23,95.47,93.78,94.44,2128436,66.2835603668277,67.1558050325909,65.9670199639297,66.4312792215134,3025826.05958466,0.0,1.0
2017-04-04,93.83,94.28,93.69,94.22,1900634,66.0021911198073,66.3187315227052,65.9037118833501,66.2765261356522,2701978.30093676,0.0,1.0
2017-04-05,93.69,94.499,93.64,94.01,1609716,65.9037118833501,66.4727811854489,65.8685407274726,66.1288072809665,2288403.60778073,0.0,1.0
2017-04-06,94.38,94.49,93.38,93.6,1982385,66.3890738344603,66.4664503773909,65.6856507169094,65.8404038027706,2818197.11428003,0.0,1.0
2017-04-07,94.5,94.87,93.93,94.42,1324626,66.4734846085664,66.7337511620603,66.0725334315624,66.4172107591624,1883114.11289951,0.0,1.0
2017-04-10,94.98,95.03,94.51,94.54,1231749,66.8111277049909,66.8462988608684,66.4805188397419,66.5016215332685,1751078.36132604,0.0,1.0
2017-04-11,95.82,96.1,95.12,95.15,1860673,67.4020031237337,67.598961596648,66.909606941448,66.9307096349746,2645168.96527101,0.0,1.0
2017-04-12,96.45,96.48,95.36,95.5,1857595,67.8451596877908,67.8662623813174,67.0784284896603,67.1769077261174,2640793.22054042,0.0,1.0
2017-04-13,96.0,96.49,95.88,96.4,2056962,67.5286192848929,67.8732966124929,67.4442085107868,67.8099885319133,2924217.22954102,0.0,1.0
2017-04-17,96.3,96.75,95.9,96.43,2387556,67.7396462201582,68.0561866230561,67.4582769731378,67.8310912254398,3394196.09681367,0.0,1.0
2017-04-18,96.79,97.07,95.935,96.21,2008324,68.0843235477581,68.2812820206724,67.4828967822521,67.6763381395786,2855072.50172864,0.0,1.0
2017-04-19,96.52,97.3,96.275,96.87,1976126,67.8943993060194,68.4430693377091,67.7220606422194,68.1405973971622,2809299.19801337,0.0,1.0
2017-04-20,96.04,96.58,95.68,96.58,4264105,67.5567562095949,67.9366046930724,67.3035238872766,67.9366046930724,6061934.69280037,0.0,1.0
2017-04-21,95.53,96.21,95.14,95.83,2207034,67.1980104196439,67.6763381395786,66.9236754037991,67.4090373549092,3137562.50673705,0.0,1.0
2017-04-24,94.71,96.16,94.22,95.95,3261355,66.6212034632521,67.641166983701,66.2765261356522,67.4934481290153,4636405.76862857,0.0,1.0
2017-04-25,94.27,97.0,93.51,96.73,2617752,66.3116972915297,68.2320424024439,65.777095722191,68.0421181607051,3721447.21247426,0.0,1.0
2017-04-26,94.5,94.7,93.75,94.2,4958670,66.4734846085664,66.6141692320766,65.9459172704032,66.2624576733011,7049341.82041681,0.0,1.0
2017-04-27,95.02,95.59,94.69,94.85,2516546,66.8392646296929,67.240215806697,66.6071350009011,66.7196826997093,3577570.79232993,0.0,1.0
2017-04-28,94.6,95.01,94.09,94.87,1736053,66.5438269203215,66.8322303985174,66.1850811303705,66.7337511620603,2468006.7468414,0.0,1.0
2017-05-01,94.69,95.21,94.14,94.88,2033755,66.6071350009011,66.9729150220276,66.2202522862481,66.7407853932358,2891225.70648617,0.0,1.0
2017-05-02,94.35,94.93,94.06,94.76,1960517,66.3679711409338,66.7759565491134,66.163978436844,66.6563746191297,2787109.13969635,0.0,1.0
2017-05-03,94.07,94.78,93.87,94.64,1502221,66.1710126680195,66.6704430814807,66.0303280445093,66.5719638450236,2135586.62278562,0.0,1.0
2017-05-04,94.78,95.0,93.22,93.78,1518405,66.6704430814807,66.8251961673419,65.5731030181012,65.9670199639297,2158594.11229825,0.0,1.0
2017-05-05,95.92,96.03,94.7034,94.87,1449644,67.4723454354888,67.5497219784194,66.6165608706763,66.7337511620603,2060842.13587843,0.0,1.0
2017-05-08,95.36,96.06,94.89,96.06,1618704,67.0784284896603,67.5708246719459,66.7478196244113,67.5708246719459,2301181.12358273,0.0,1.0
2017-05-09,94.95,95.48,94.63,95.37,1260236,66.7900250114644,67.1628392637664,66.5649296138481,67.0854627208358,1791576.0351858,0.0,1.0
2017-05-10,94.71,95.08,94.13,94.87,1446586,66.6212034632521,66.881470016746,66.2132180550726,66.7337511620603,2056494.82353725,0.0,1.0
2017-05-11,94.42,94.85,94.14,94.53,1037366,66.4172107591624,66.7196826997093,66.2202522862481,66.494587302093,1474739.70376704,0.0,1.0
2017-05-12,94.06,94.36,93.8,94.07,1370740,66.163978436844,66.3750053721093,65.9810884262807,66.1710126680195,1948670.67316803,0.0,1.0
2017-05-15,95.73,95.82,93.9101,94.15,1930579,67.3386950431541,67.4020031237337,66.0585353115231,66.2272865174236,2744548.6959847,0.0,1.0
2017-05-16,95.93,96.53,95.62,95.95,1577244,67.4793796666643,67.9014335371949,67.2613185002235,67.4934481290153,2242240.78033051,0.0,1.0
2017-05-17,98.12,98.981,96.185,96.42,4155986,69.0198762941009,69.6255235983123,67.6587525616398,67.8240569942643,5908230.61725559,0.0,1.0
2017-05-18,98.65,98.82,96.78,98.1,2252592,69.3926905464029,69.5122724763866,68.0772893165826,69.0058078317499,3202328.6465799,0.0,1.0
2017-05-19,99.44,99.53,98.06,98.83,2194181,69.9483948092682,70.0117028898478,68.9776709070479,69.5193067075621,3119290.43168107,0.0,1.0
2017-05-22,99.91,99.935,98.84,99.44,1887190,70.2790036745172,70.2965892524559,69.5263409387376,69.9483948092682,2682866.04877364,0.0,1.0
2017-05-23,100.78,101.22,99.85,100.01,2043259,70.8909817867865,71.2004879585089,70.2367982874641,70.3493459862723,2904736.77793501,0.0,1.0
2017-05-24,101.17,102.13,100.71,100.98,1882008,71.1653168026314,71.8406029954803,70.8417421685579,71.0316664102967,2675499.21667685,0.0,1.0
2017-05-25,102.78,103.19,100.69,100.69,1569260,72.2978280218884,72.5862315000843,70.8276737062069,70.8276737062069,2230890.57047702,0.0,1.0
2017-05-26,102.81,102.87,101.95,102.87,1821288,72.318930715415,72.361136102468,71.7139868343211,72.361136102468,2589178.48242034,0.0,1.0
2017-05-30,103.52,103.93,102.6192,102.75,3048647,72.8183611288762,73.1067646070721,72.1847175845863,72.2767253283619,4334015.93427032,0.0,1.0
2017-05-31,101.65,104.34,101.54,103.71,4937623,71.5029598990559,73.395168085268,71.4255833561252,72.9520115212108,7019420.9954185,0.0,1.0
2017-06-01,103.45,103.58,101.67,102.01,1944924,72.7691215106476,72.8605665159292,71.5170283614069,71.7561922213742,2764941.82729085,0.0,1.0
2017-06-02,104.59,104.68,103.53,103.97,1847212,73.5710238646557,73.6343319452353,72.8253953600517,73.1349015317741,2626032.54557689,0.0,1.0
2017-06-05,103.46,104.64,103.4,104.32,1303522,72.7761557418231,73.6061950205332,72.73395035477,73.3810996229169,1853112.25559139,0.0,1.0
2017-06-06,103.16,104.01,103.03,103.52,1216109,72.5651288065578,73.1630384564761,72.4736838012762,72.8183611288762,1728844.23280542,0.0,1.0
2017-06-07,103.21,103.81,102.6,103.36,924515,72.6002999624354,73.0223538329659,72.1712118607293,72.705813430068,1314308.52488725,0.0,1.0
2017-06-08,101.18,103.56,100.36,103.39,2377926,71.1723510338069,72.8464980535782,70.5955440774151,72.7269161235945,3380505.90131153,0.0,1.0
2017-06-09,102.06,102.82,100.9,101.03,1481914,71.7913633772517,72.3259649465905,70.9753925608926,71.0668375661743,2106717.79619558,0.0,1.0
2017-06-12,102.21,102.47,99.59,100.46,3018921,71.8968768448844,72.0797668554476,70.0539082769009,70.6658863891702,4291756.87388645,0.0,1.0
2017-06-13,102.13,102.95,101.57,102.18,1928218,71.8406029954803,72.4174099518721,71.4466860496518,71.8757741513579,2741192.25241455,0.0,1.0
2017-06-14,101.91,102.99,101.62,101.98,2472553,72.3541018712925,73.1208806959515,72.1482075572637,72.4038004988167,3482565.18584437,0.95,1.0
2017-06-15,101.3,102.26,101.15,101.56,1641999,71.9210138314388,72.6025950089135,71.8145167724584,72.1056087336715,2312738.51464105,0.0,1.0
2017-06-16,101.18,101.95,100.77,101.14,3066355,71.8358161842545,72.3825010870206,71.5447242230414,71.8074169685264,4318929.12727849,0.0,1.0
2017-06-19,101.09,101.47,100.81,101.36,1792474,71.7719179488663,72.0417104982833,71.5731234387695,71.963612655031,2524680.98719469,0.0,1.0
2017-06-20,100.62,101.51,99.95,101.28,1636014,71.438227164061,72.0701097140114,70.9625403006151,71.9068142235748,2304308.7043853,0.0,1.0
2017-06-21,99.5,100.1,98.84,99.76,2808969,70.6430491236739,71.0690373595955,70.1744620641601,70.8276440259066,3956403.62310376,0.0,1.0
2017-06-22,99.74,100.4,99.44,99.71,2061726,70.8134444180425,71.2820314775564,70.6004503000817,70.7921450062465,2903919.62896252,0.0,1.0
2017-06-23,99.84,100.2,99.48,99.82,2341925,70.8844424573628,71.1400353989158,70.6288495158098,70.8702428494988,3298577.00638108,0.0,1.0
2017-06-26,99.75,100.1,99.34,100.1,1961719,70.8205442219746,71.0690373595955,70.5294522607614,71.0690373595955,2763060.80953954,0.0,1.0
2017-06-27,101.91,103.98,101.67,101.67,5516563,72.3541018712925,73.8237612852222,72.1837065769239,72.1837065769239,7770021.6130118,0.0,1.0
2017-06-28,101.18,102.23,100.76,102.08,2304652,71.8358161842545,72.5812955971174,71.5376244191093,72.474798538137,3246078.37352186,0.0,1.0
2017-06-29,100.03,101.24,99.11,101.24,2739741,71.0193387320713,71.8784150078467,70.3661567703248,71.8784150078467,3858896.70507788,0.0,1.0
2017-06-30,100.18,100.64,99.72,99.97,1374024,71.1258357910518,71.452426771925,70.7992448101785,70.9767399084792,1935298.51409236,0.0,1.0
2017-07-03,99.31,101.06,98.82,100.53,859360,70.5081528489654,71.7506185370702,70.160262456296,71.3743289286727,1210399.6226197,0.0,1.0
2017-07-05,99.01,99.39,98.36,99.0,2073060,70.2951587310045,70.5649512804216,69.8336714754227,70.2880589270725,2919883.45008844,0.0,1.0
2017-07-06,98.37,98.93,97.67,98.79,1270969,69.8407712793548,70.2383602995483,69.3437850041128,70.1389630444999,1790146.61836872,0.0,1.0
2017-07-07,99.47,99.6,98.57,98.57,1256312,70.6217497118778,70.7140471629941,69.9827673579953,69.9827673579953,1769502.38630214,0.0,1.0
2017-07-10,99.17,99.74,98.9,99.65,865565,70.408755593917,70.8134444180425,70.2170608877522,70.7495461826543,1219139.30058744,0.0,1.0
2017-07-11,98.29,99.3,98.07,99.24,1221925,69.7839728478986,70.5010530450333,69.6277771613939,70.4584542214412,1721068.65442839,0.0,1.0
2017-07-12,100.05,100.53,98.78,98.84,1112845,71.0335383399354,71.3743289286727,70.1318632405679,70.1744620641601,1567430.608865,0.0,1.0
2017-07-13,100.31,100.56,99.64,100.11,664773,71.2181332421681,71.3956283404688,70.7424463787223,71.0761371635276,936325.856832722,0.0,1.0
2017-07-14,101.1,101.61,100.48,100.5,1967256,71.7790177527983,72.1411077533317,71.3388299090126,71.3530295168766,2770859.61645451,0.0,1.0
2017-07-17,96.81,100.87,96.81,100.87,3630602,68.7332018659585,71.6157222623617,68.7332018659585,71.6157222623617,5113665.15858585,0.0,1.0
2017-07-18,96.64,97.48,95.64,96.32,2938462,68.612505199114,69.2088887294043,67.9025248059113,68.3853114732891,4138793.16687109,0.0,1.0
2017-07-19,98.66,98.78,93.14,94.98,6683467,70.0466655933836,70.1318632405679,66.1275738229044,67.4339377463974,9413593.7611609,0.0,1.0
2017-07-20,97.27,99.23,96.07,98.7,6174894,69.0597928468317,70.4513544175091,68.2078163749884,70.0750648091117,8697273.97984159,0.0,1.0
2017-07-21,99.17,99.75,96.11,96.39,23572440,70.408755593917,70.8205442219746,68.2362155907166,68.4350101008133,33201536.5856284,0.0,1.0
2017-07-24,99.14,99.8,98.04,99.36,6329080,70.3874561821209,70.8560432416347,69.6064777495979,70.5436518686255,8914443.35730067,0.0,1.0
2017-07-25,99.5,99.54,98.51,99.28,5480656,70.6430491236739,70.671448339402,69.9401685344032,70.4868534371693,7719446.97694611,0.0,1.0
2017-07-26,99.56,99.81,98.88,99.58,5986445,70.685647947266,70.8631430455667,70.2028612798882,70.6998475551301,8431845.52321915,0.0,1.0
2017-07-27,100.19,100.2,99.01,99.77,4504373,71.1329355949838,71.1400353989158,70.2951587310045,70.8347438298386,6344362.52483054,0.0,1.0
2017-07-28,100.58,101.07,99.48,100.17,4785806,71.4098279483328,71.7577183410022,70.6288495158098,71.1187359871197,6740757.97841546,0.0,1.0
2017-07-31,100.58,101.24,99.0,100.63,5149521,71.4098279483328,71.8784150078467,70.2880589270725,71.445326967993,7253046.7732641,0.0,1.0
2017-08-01,100.89,101.5,100.25,100.92,2740536,71.6299218702257,72.0630099100794,71.1755344185759,71.6512212820218,3860016.45430985,0.0,1.0
2017-08-02,101.81,101.83,100.17,100.88,2916101,72.2831038319722,72.2973034398363,71.1187359871197,71.6228220662937,4107297.93092643,0.0,1.0
2017-08-03,100.92,101.98,100.61,101.97,2272776,71.6512212820218,72.4038004988167,71.4311273601289,72.3967006948847,3201181.3590336,0.0,1.0
2017-08-04,102.02,102.06,100.55,100.55,2371636,72.4321997145448,72.4605989302729,71.3885285365368,71.3885285365368,3340424.64088543,0.0,1.0
2017-08-07,101.15,101.98,100.75,101.63,2403435,71.8145167724584,72.4038004988167,71.5305246151773,72.1553073611957,3385213.20167449,0.0,1.0
2017-08-08,100.03,101.49,99.7,100.9,2160487,71.0193387320713,72.0559101061474,70.7850452023144,71.6370216741577,3043023.47034395,0.0,1.0
2017-08-09,100.77,100.78,99.385,100.07,2538356,71.5447242230414,71.5518240269734,70.5614013784556,71.0477379477994,3575248.02699039,0.0,1.0
2017-08-10,100.71,101.02,100.34,100.37,1950925,71.5021253994492,71.7222193213421,71.2394326539642,71.2607320657603,2747857.5727976,0.0,1.0
2017-08-11,100.85,101.22,100.53,101.07,1985286,71.6015226544976,71.8642153999826,71.3743289286727,71.7577183410022,2796254.68394175,0.0,1.0
2017-08-14,102.37,102.46,100.63,101.25,1721776,72.6806928521658,72.744591087554,71.445326967993,71.8855148117787,2425103.58945688,0.0,1.0
2017-08-15,103.06,103.08,101.79,102.1,2099694,73.1705793234757,73.1847789313397,72.2689042241082,72.488998146001,2957397.16209371,0.0,1.0
2017-08-16,103.79,105.05,102.84,102.84,2717987,73.6888650105137,74.5834403059492,73.0143836369711,73.0143836369711,3828256.4223204,0.0,1.0
2017-08-17,104.14,104.89,103.76,103.84,2579875,73.9373581481346,74.4698434430367,73.6675655987176,73.7243640301738,3633727.10669104,0.0,1.0
2017-08-18,104.12,104.62,103.97,104.31,3487702,73.9231585402706,74.278148736872,73.8166614812902,74.0580548149791,4912391.99475189,0.0,1.0
2017-08-21,104.83,104.98,104.19,104.36,1665992,74.4272446194446,74.533741678425,73.9728571677948,74.0935538346393,2346532.40561283,0.0,1.0
2017-08-22,105.74,106.45,105.01,105.04,2420923,75.0733267772591,75.577412856433,74.5550410902211,74.5763405020171,3409844.86779854,0.0,1.0
2017-08-23,106.1,106.6,105.09,105.09,2209746,75.328919718812,75.6839099154134,74.6118395216773,74.6118395216773,3112404.25954827,0.0,1.0
2017-08-24,106.74,107.18,105.96,106.25,1984370,75.7833071704618,76.095698543471,75.2295224637637,75.4354167777925,2794964.50746819,0.0,1.0
2017-08-25,106.99,107.89,106.735,107.1,2125794,75.9608022687625,76.599784622645,75.7797572684958,76.0389001120148,2994158.74065261,0.0,1.0
2017-08-28,107.05,107.31,106.75,107.09,3108895,76.0034010923547,76.1879959945874,75.7904069743938,76.0318003080828,4378846.27486069,0.0,1.0
2017-08-29,107.02,107.28,106.68,107.0,1821407,75.9821016805586,76.1666965827913,75.7407083468697,75.9679020726945,2565432.81679027,0.0,1.0
2017-08-30,107.27,107.36,106.63,106.79,1967241,76.1595967788593,76.2234950142475,75.7052093272095,75.8188061901219,2770838.48911051,0.0,1.0
2017-08-31,108.44,108.88,107.32,107.63,2250087,76.9902738389065,77.3026652119157,76.1950957985194,76.4151897204123,3169224.13850016,0.0,1.0
2017-09-01,107.01,108.61,106.68,108.47,2590671,75.9750018766265,77.110970505751,75.7407083468697,77.0115732507026,3648933.16041218,0.0,1.0
2017-09-05,107.03,107.94,106.99,107.19,2004474,75.9892014844906,76.6352836423051,75.9608022687625,76.102798347403,2823280.78238574,0.0,1.0
2017-09-06,106.01,107.54,105.49,107.32,2456144,75.2650214834238,76.351291485024,74.8958316789584,76.1950957985194,3459453.27999866,0.0,1.0
2017-09-07,106.99,107.19,106.011,106.16,1815904,75.9608022687625,76.102798347403,75.265731463817,75.3715185424042,2557681.8985217,0.0,1.0
2017-09-08,106.49,107.17,105.91,106.97,2056233,75.6058120721611,76.088598739539,75.1940234441035,75.9466026608984,2896182.79558995,0.0,1.0
2017-09-11,106.93,107.35,106.52,106.84,1837463,75.9182034451703,76.2163952103155,75.6271114839572,75.8543052097821,2588047.52580719,0.0,1.0
2017-09-12,106.21,107.01,105.2201,106.94,1692851,75.4070175620643,75.9750018766265,74.7042079708329,75.9253032491024,2384363.0277781,0.0,1.0
2017-09-13,104.95,106.14,104.43,106.08,2079771,74.5124422666289,75.3573189345402,74.1432524621635,75.314720110948,2929335.82379376,0.0,1.0
2017-09-14,104.81,104.98,103.14,104.02,1769419,75.0875263851231,75.2093170490433,73.8911122160252,74.5215580057295,2469821.74427767,0.95,1.0
2017-09-15,105.48,105.57,104.535,104.99,2981273,75.5675248841025,75.6320022944132,74.8905120758405,75.2164812057444,4161373.24230604,0.0,1.0
2017-09-18,104.49,106.18,104.38,105.38,1557675,74.8582733706852,76.0690158531855,74.7794676469721,75.4958833170907,2174261.4866901,0.0,1.0
2017-09-19,102.16,105.25,100.43,104.58,4932749,73.189024859309,75.4027492799753,71.949625750004,74.9227507809958,6885317.01042201,0.0,1.0
2017-09-20,101.84,102.83,100.81,102.25,2060065,72.9597718448711,73.6690233582884,72.221863704649,73.2535022696197,2875516.38793602,0.0,1.0
2017-09-21,101.6,102.29,101.48,101.71,1616433,72.7878320840426,73.2821588964244,72.7018622036284,72.8666378077557,2256278.11816646,0.0,1.0
2017-09-22,100.6,101.45,100.05,101.05,2714619,72.0714164139241,72.6803697335249,71.6773877953589,72.3938034654774,3789167.53670515,0.0,1.0
2017-09-25,100.13,101.28,99.57,100.48,1716118,71.7347010489684,72.5585790696047,71.333508273702,71.9854465335099,2395422.1991209,0.0,1.0
2017-09-26,99.57,100.67,99.16,100.29,2275283,71.333508273702,72.1215655108324,71.0397778489534,71.8493275561874,3175925.78568746,0.0,1.0
2017-09-27,99.99,100.58,99.21,99.56,2565141,71.6344028551518,72.0570881005217,71.0755986324593,71.3263441170008,3580520.50923956,0.0,1.0
2017-09-28,100.54,100.6,99.47,99.78,1544614,72.028431473717,72.0714164139241,71.2618667066902,71.4839555644269,2156030.45051268,0.0,1.0
2017-09-29,99.98,100.6644,99.45,100.02,2173367,71.6272386984506,72.1175535830797,71.2475383932878,71.6558953252553,3033667.59082813,0.0,1.0
2017-10-02,99.69,100.98,99.41,100.31,1500825,71.4194781541162,72.3436543685691,71.2188817664831,71.8636558695897,2094908.11354209,0.0,1.0
2017-10-03,99.65,100.0,99.33,99.61,1385946,71.3908215273115,71.641567011853,71.1615685128736,71.3621649005068,1934555.67459977,0.0,1.0
2017-10-04,101.89,102.12,99.6,99.95,2043780,72.995592628377,73.1603682325043,71.3550007438056,71.6057462283471,2852785.17101931,0.0,1.0
2017-10-05,101.57,102.21,101.34,101.95,2612432,72.7663396139391,73.2248456428149,72.6015640098118,73.0385775685841,3646531.06982958,0.0,1.0
2017-10-06,101.52,101.61,100.09,101.46,1565377,72.7305188304331,72.7949962407438,71.7060444221637,72.687533890226,2185012.22864236,0.0,1.0
2017-10-09,102.12,102.77,101.08,101.36,1595430,73.1603682325043,73.6260384180813,72.415295935581,72.6158923232142,2226961.33898919,0.0,1.0
2017-10-10,101.59,102.71,101.15,102.13,2520087,72.7806679273414,73.5830534778742,72.4654450324893,73.1675323892054,3517632.43758063,0.0,1.0
2017-10-11,102.21,102.75,101.4,101.61,2452449,73.2248456428149,73.6117101046789,72.6445489500189,72.7949962407438,3423220.76734342,0.0,1.0
2017-10-12,103.1,103.48,101.63,102.25,2172530,73.8624555892204,74.1346935438655,72.8093245541462,73.2535022696197,3032499.27467466,0.0,1.0
2017-10-13,102.5,104.0,102.44,103.52,2072063,73.4326061871493,74.5072296923271,73.3896212469422,74.1633501706702,2892263.64864015,0.0,1.0
2017-10-16,101.85,102.33,101.03,101.17,2285850,72.9669360015723,73.3108155232292,72.3794751520751,72.4797733458917,3190675.60264533,0.0,1.0
2017-10-17,101.38,102.2,100.87,101.95,2043093,72.6302206366166,73.2176814861137,72.2648486448561,73.0385775685841,2851826.23052058,0.0,1.0
2017-10-18,100.96,101.48,99.54,100.99,2982968,72.3293260551668,72.7018622036284,71.3120158035985,72.3508185252703,4163739.18720465,0.0,1.0
2017-10-19,103.22,104.45,101.55,102.18,3820210,73.9484254696346,74.8296167438804,72.7520113005367,73.2033531727114,5332393.13339971,0.0,1.0
2017-10-20,104.99,105.37,103.25,103.52,3277709,75.2164812057444,75.4887191603895,73.9699179397382,74.1633501706702,4575149.78623752,0.0,1.0
2017-10-23,103.95,105.13,103.25,104.99,1893873,74.4714089088212,75.316779399561,73.9699179397382,75.2164812057444,2643539.32918115,0.0,1.0
2017-10-24,104.06,104.65,103.5,104.06,1734528,74.5502146325342,74.9728998779042,74.1490218572678,74.5502146325342,2421119.57114649,0.0,1.0
2017-10-25,104.18,104.36,103.0,103.53,1461292,74.6361845129484,74.7651393335698,73.7908140222086,74.1705143273714,2039726.46181543,0.0,1.0
2017-10-26,103.18,105.18,103.16,105.0,2067033,73.9197688428299,75.352600183067,73.9054405294275,75.2236453624456,2885242.58501774,0.0,1.0
2017-10-27,103.19,104.0,102.91,103.25,1650586,73.9269329995311,74.5072296923271,73.7263366118979,73.9699179397382,2303950.16307629,0.0,1.0
2017-10-30,106.11,110.655,103.2,103.34,5452952,76.0188667562772,79.2749759769659,73.9340971562323,74.0343953500489,7611435.96858765,0.0,1.0
2017-10-31,107.08,107.54,105.29,105.95,2442755,76.7137899562922,77.0433411645467,75.43140590678,75.9042402490582,3409689.51669615,0.0,1.0
2017-11-01,105.14,107.74,104.78,107.68,2464125,75.3239435562622,77.1866242985704,75.0660339150196,77.1436393583633,3439518.5683087,0.0,1.0
2017-11-02,106.37,107.11,105.07,105.26,1444379,76.205134830508,76.7352824263957,75.2737944593539,75.4099134366764,2016118.65882419,0.0,1.0
2017-11-03,106.51,107.27,105.27,105.84,1613545,76.3054330243246,76.8499089336147,75.4170775933776,75.8254345253452,2252246.93889379,0.0,1.0
2017-11-06,111.81,114.84,109.44,110.9,6481685,80.1024360759528,82.273175556412,78.4045309377719,79.450497816145,9047380.27146673,0.0,1.0
2017-11-07,111.76,112.46,110.44,111.81,2599817,80.0666152924469,80.5681062615299,79.1209466078904,80.1024360759528,3628922.5772656,0.0,1.0
2017-11-08,114.03,114.97,111.63,111.63,2097618,81.692878863616,82.3663095935274,79.9734812553315,79.9734812553315,2927934.28102006,0.0,1.0
2017-11-09,113.5,114.56,112.77,113.7,1408260,81.3131785584531,82.0725791687788,80.7901951192666,81.4564616924768,1965702.3969995,0.0,1.0
2017-11-10,113.28,113.75,111.91,112.86,1285996,81.1555671110271,81.4922824759828,80.1740776429647,80.8546725295773,1795041.69665529,0.0,1.0
2017-11-13,112.9,113.88,111.78,113.38,2060077,80.883329156382,81.5854165130982,80.0809436058493,81.2272086780389,2875533.1379884,0.0,1.0
2017-11-14,113.16,113.58,112.08,112.8,1518033,81.0695972306128,81.3704918120626,80.2958683068848,80.8116875893702,2118927.68865433,0.0,1.0
2017-11-15,112.55,113.59,111.96,113.49,1542933,80.6325836718405,81.3776559687638,80.2098984264706,81.306014401752,2153684.04734185,0.0,1.0
2017-11-16,111.12,113.43,110.79,112.62,2885535,79.608109263571,81.2630294615448,79.3716920924319,80.6827327687488,4027738.53274677,0.0,1.0
2017-11-17,110.02,111.45,109.79,110.52,2639248,78.8200520264406,79.8445264347101,78.6552764223134,79.1782598614999,3683961.85354704,0.0,1.0
2017-11-20,110.48,111.1,110.02,110.22,1319113,79.1496032346952,79.5937809501687,78.8200520264406,78.9633351604644,1841267.65370969,0.0,1.0
2017-11-21,112.11,112.31,110.63,110.68,2267467,80.3173607769884,80.4606439110121,79.257065585213,79.2928863687189,3165015.91823759,0.0,1.0
2017-11-22,111.84,112.28,110.89,111.72,991859,80.1239285460564,80.4391514409085,79.4433336594438,80.0379586656422,1384474.18359218,0.0,1.0
2017-11-24,112.72,113.28,111.85,111.91,535547,80.7543743357607,81.1555671110271,80.1310927027576,80.1740776429647,747536.691808255,0.0,1.0
2017-11-27,113.29,114.53,113.1261,113.48,1095068,81.1627312677282,82.0510866986752,81.0453107393958,81.2988502450508,1528537.19659541,0.0,1.0
2017-11-28,113.52,114.0,112.6,114.0,2704513,81.3275068718555,81.6713863935124,80.6684044553464,81.6713863935124,3775061.20092619,0.0,1.0
2017-11-29,112.86,113.64,111.19,113.54,1364955,80.8546725295773,81.4134767522697,79.6582583604793,81.3418351852579,1905255.64547488,0.0,1.0
2017-11-30,113.0,113.35,111.96,113.08,1695815,80.9549707233939,81.2057162079354,80.2098984264706,81.0122839770033,2367082.50633243,0.0,1.0
2017-12-01,112.55,113.45,112.0,113.45,1775071,80.6325836718405,81.2773577749472,80.2385550532753,81.2773577749472,2477711.01894842,0.0,1.0
2017-12-04,109.63,113.485,109.565,112.45,1874260,78.5406499150944,81.3024323234014,78.4940828965367,80.5609421048287,2616162.76440451,0.0,1.0
2017-12-05,108.81,110.44,108.78,109.37,2082620,77.9531890655972,79.1209466078904,77.9316965954937,78.3543818408636,2906999.50722104,0.0,1.0
2017-12-06,109.18,109.5,108.0001,109.11,2812670,78.2182628635411,78.447515877979,77.3729640143682,78.1681137666328,3926030.81886058,0.0,1.0
2017-12-07,109.71,110.17,108.02,109.48,1539828,78.5979631687039,78.9275143769584,77.3872206862036,78.4331875645766,2149349.97128865,0.0,1.0
2017-12-08,109.5,110.34,108.71,109.85,1660317,78.447515877979,79.0493050408786,77.8815474985854,78.6982613625205,2317533.05971839,0.0,1.0
2017-12-11,110.91,111.14,108.91,109.57,2864389,79.4576619728461,79.6224375769734,78.0248306326091,78.4976649748873,3998222.14877865,0.0,1.0
2017-12-12,110.89,111.8,110.65,111.06,1194858,79.4433336594438,80.0952719192516,79.2713938986153,79.5651243233639,1667827.84050817,0.0,1.0
2017-12-13,111.37,112.46,110.91,111.19,1826027,79.7872131811007,80.5681062615299,79.4576619728461,79.6582583604793,2548837.32470269,0.0,1.0
2017-12-14,110.61,111.25,110.24,110.54,2393184,79.994973725435,80.457832266112,79.7273836316062,79.9443485725485,3309083.93255505,1.05,1.0
2017-12-15,110.65,111.69,110.11,111.08,3086868,80.0239023842274,80.7760475128274,79.6333654905312,80.3348854662447,4268249.03589457,0.0,1.0
2017-12-18,109.63,110.98,109.03,110.6,1643051,79.2862215850234,80.2625638192639,78.8522917031388,79.987741560737,2271866.12666159,0.0,1.0
2017-12-19,108.55,110.07,108.35,109.93,1136819,78.5051477976311,79.6044368317389,78.3605045036695,79.5031865259658,1571893.12945569,0.0,1.0
2017-12-20,107.89,108.56,107.33,108.43,1367143,78.027824927558,78.5123799623292,77.6228237044656,78.4183618212542,1890364.85903512,0.0,1.0
2017-12-21,108.18,108.9,108.01,108.5,1406967,78.2375577038022,78.7582735620638,78.1146109039349,78.4689869741407,1945429.97669012,0.0,1.0
2017-12-22,108.55,108.72,107.56,108.08,1002118,78.5051477976311,78.6280945974984,77.7891634925214,78.1652360568214,1385640.45736734,0.0,1.0
2017-12-26,108.97,109.43,108.22,108.55,719868,78.8088987149503,79.1415782910619,78.2664863625945,78.5051477976311,995370.031038372,0.0,1.0
2017-12-27,109.43,109.68,108.82,109.12,1019189,79.1415782910619,79.3223824085138,78.7004162444792,78.9173811854215,1409244.73176189,0.0,1.0
2017-12-28,109.82,110.21,109.01,109.64,1551213,79.4236327142869,79.7056871375119,78.8378273737427,79.2934537497215,2144880.63361217,0.0,1.0
2017-12-29,111.01,111.43,109.61,110.0,1259484,80.2842603133581,80.5880112306774,79.2717572556273,79.5538116788523,1741503.48143317,0.0,1.0
2018-01-02,108.93,110.96,108.47,110.53,1906737,78.779970056158,80.2480994898678,78.4472904800465,79.9371164078504,2636467.8897687,0.0,1.0
2018-01-03,108.47,109.5,108.08,108.75,2078851,78.4472904800465,79.1922034439484,78.1652360568214,78.6497910915926,2874451.96118476,0.0,1.0
2018-01-04,107.21,108.76,107.1,108.29,2239363,77.5360377280887,78.6570232562907,77.4564839164098,78.3171115154811,3096393.80944309,0.0,1.0
2018-01-05,108.03,108.41,107.26,107.43,1768453,78.1290752333311,78.403897491858,77.5721985515791,77.6951453514464,2445260.96103716,0.0,1.0
2018-01-08,108.35,108.73,107.72,108.01,1523872,78.3605045036695,78.6353267621965,77.9048781276907,78.1146109039349,2107075.90827555,0.0,1.0
2018-01-09,107.68,108.67,107.63,108.3,1031856,77.8759494688983,78.591933774008,77.8397886454079,78.3243436801791,1426759.54306502,0.0,1.0
2018-01-10,104.92,106.53,103.34,105.95,4849431,75.879872012229,77.0442505286194,74.7371899899327,76.6247849761309,6705365.82399612,0.0,1.0
2018-01-11,103.69,105.19,102.6,104.95,4373323,74.9903157543654,76.075140459077,74.202009802275,75.9015685063232,6047045.63927112,0.0,1.0
2018-01-12,103.57,104.07,103.07,104.05,2430401,74.9035297779885,75.2651380128924,74.5419215430846,75.2506736834962,3360544.32035552,0.0,1.0
2018-01-16,105.32,106.77,103.98,103.98,2838397,76.169158600152,77.2178224813733,75.2000485306097,75.2000485306097,3924685.23394459,0.0,1.0
2018-01-17,106.03,106.99,105.05,105.4,2616486,76.6826422937156,77.376930104731,75.973890153304,76.2270159177367,3617846.25935791,0.0,1.0
2018-01-18,106.11,106.32,105.21,105.71,2011879,76.7404996113002,76.8923750699598,76.0896047884732,76.4512130233771,2781848.98158474,0.0,1.0
2018-01-19,107.35,107.65,105.67,106.25,2867606,77.6372880338618,77.8542529748041,76.4222843645848,76.8417499170733,3965072.86506112,0.0,1.0
2018-01-22,108.3,108.37,106.89,107.5,2811258,78.3243436801791,78.3749688330657,77.3046084577502,77.745770504333,3887159.81640644,0.0,1.0
2018-01-23,110.33,110.44,108.48,108.92,2972299,79.7924731138889,79.8720269255677,78.4545226447445,78.77273789146,4109833.11924592,0.0,1.0
2018-01-24,109.59,110.91,109.35,110.48,2391636,79.2572929262311,80.2119386663774,79.0837209734773,79.90095558436,3306943.49457468,0.0,1.0
2018-01-25,108.61,110.22,107.16,109.38,4369713,78.5485407858195,79.71291930221,77.4998769045983,79.1054174675715,6042054.04940736,0.0,1.0
2018-01-26,110.63,110.87,108.75,110.35,3280621,80.0094380548312,80.1830100075851,78.6497910915926,79.806937443285,4536153.60954388,0.0,1.0
2018-01-29,109.83,111.15,108.84,110.52,3177265,79.430864878985,80.3855106191312,78.7148805738753,79.9298842431523,4393242.04113411,0.0,1.0
2018-01-30,110.03,110.41,108.66,109.02,2938161,79.5755081729466,79.8503304314735,78.5847016093099,78.8450595384407,4062630.10130431,0.0,1.0
2018-01-31,112.77,113.39,110.07,110.09,2793078,81.5571213002198,82.0055155115006,79.6044368317389,79.618901161135,3862022.11454404,0.0,1.0
2018-02-01,113.07,114.47,112.33,112.91,3168294,81.7740862411621,82.7865892988929,81.2389060535044,81.6583716059929,4380837.73291588,0.0,1.0
2018-02-02,112.1,113.19,111.25,112.66,1802054,81.0725662654486,81.860872217539,80.457832266112,81.4775674885409,2491721.46270264,0.0,1.0
2018-02-05,110.51,112.92,109.89,111.55,2841872,79.9226520784543,81.665603770691,79.4742578671735,80.6747972070543,3929490.15770541,0.0,1.0
2018-02-06,108.55,110.29,106.93,109.06,4233183,78.5051477976311,79.7635444550966,77.3335371165425,78.873988197233,5853272.39730215,0.0,1.0
2018-02-07,108.75,109.91,107.82,108.3,2970920,78.6497910915926,79.4887221965696,77.9771997746714,78.3243436801791,4107926.3595722,0.0,1.0
2018-02-08,103.81,109.17,103.79,108.5,4295438,75.0771017307424,78.9535420089119,75.0626374013462,78.4689869741407,5939353.1249943,0.0,1.0
2018-02-09,103.86,104.75,100.76,104.15,3664093,75.1132625542327,75.7569252123616,72.8712914978287,75.322995330477,5066384.89714431,0.0,1.0
2018-02-12,105.11,105.66,103.83,104.5,3296677,76.0172831414924,76.4150521998867,75.0915660601385,75.5761210949097,4558354.43138671,0.0,1.0
2018-02-13,106.36,106.75,104.72,105.13,1867265,76.9213037287521,77.2033581519771,75.7352287182674,76.0317474708886,2581889.48669321,0.0,1.0
2018-02-14,105.36,106.26,104.01,106.07,2909155,76.1980872589444,76.8489820817713,75.2217450247039,76.7115709525079,4022523.16069812,0.0,1.0
2018-02-15,107.64,107.99,104.62,105.63,2654615,77.847020810106,78.1001465745387,75.6629070712866,76.3933557057925,3670567.68038714,0.0,1.0
2018-02-16,109.12,110.09,107.53,107.53,2751605,78.9173811854215,79.618901161135,77.7674669984272,77.7674669984272,3804676.90500944,0.0,1.0
2018-02-20,108.57,109.72,108.52,108.77,2474808,78.5196121270272,79.3513110673061,78.4834513035369,78.6642554209888,3421946.40652732,0.0,1.0
2018-02-21,106.79,109.26,106.74,108.76,2441834,77.2322868107695,79.0186314911946,77.1961259872791,78.6570232562907,3376352.86520661,0.0,1.0
2018-02-22,108.46,109.51,106.9,107.39,2292683,78.4400583153484,79.1994356086465,77.3118406224483,77.6662166926541,3170120.00654446,0.0,1.0
2018-02-23,110.44,110.44,108.45,108.79,1707771,79.8720269255677,79.8720269255677,78.4328261506503,78.6787197503849,2361355.23912222,0.0,1.0
2018-02-26,111.54,111.56,109.85,110.57,1666855,80.6675650423563,80.6820293717524,79.4453292083812,79.9660450666427,2304780.20010122,0.0,1.0
2018-02-27,110.36,111.78,108.6,111.41,3275423,79.8141696079831,80.8411369951101,78.5413086211215,80.5735469012812,4528966.27322481,0.0,1.0
2018-02-28,110.06,112.13,109.93,110.51,3350626,79.5972046670408,81.0942627595428,79.5031865259658,79.9226520784543,4632950.35425658,0.0,1.0
2018-03-01,106.07,108.5,105.42,108.1,6252305,76.7115709525079,78.4689869741407,76.2414802471328,78.1797003862176,8645136.36098752,0.0,1.0
2018-03-02,104.56,105.69,103.65,105.25,3842742,75.6195140830982,76.4367486939809,74.9613870955731,76.1185334472655,5313404.99065447,0.0,1.0
2018-03-05,107.72,107.99,104.02,104.02,2935853,77.9048781276907,78.1001465745387,75.228977189402,75.228977189402,4059438.8023,0.0,1.0
2018-03-06,107.73,108.93,107.34,107.61,2326663,77.9121102923887,78.779970056158,77.6300558691637,77.8253243160118,3217104.55601003,0.0,1.0
2018-03-07,107.6,108.1,106.93,106.93,2197670,77.8180921513137,78.1797003862176,77.3335371165425,77.3335371165425,3038744.4032963,0.0,1.0
2018-03-08,110.24,110.61,107.9,108.58,4051924,79.7273836316062,79.994973725435,78.0350570922561,78.5268442917253,5602643.42580184,0.0,1.0
2018-03-09,110.99,110.99,110.11,110.65,3950238,80.269795983962,80.269795983962,79.6333654905312,80.0239023842274,5462040.98622102,0.0,1.0
2018-03-12,111.39,112.04,110.77,110.77,3419108,80.5590825718851,81.0291732772601,80.1106883606043,80.1106883606043,4727641.22878576,0.0,1.0
2018-03-13,111.66,112.16,111.12,111.3,3020047,80.7543510187332,81.115959253637,80.363814125037,80.4939930896024,4175854.84578748,0.0,1.0
2018-03-14,112.08,112.34,111.43,111.81,2412720,81.0581019360524,81.2461382182024,80.5880112306774,80.8628334892043,3336096.59171807,0.0,1.0
2018-03-15,109.61,111.66,109.47,111.09,2913807,80.0311345489254,81.5279306973179,79.9289143241572,81.1117483536185,3990726.69742989,1.05,1.0
2018-03-16,109.08,109.97,107.99,109.25,5213670,79.6441579837313,80.2939865554724,78.8483005194641,79.7682825423785,7140600.61650935,0.0,1.0
2018-03-19,108.19,109.06,107.4,108.98,2520265,78.9943294119902,79.6295550944787,78.4175152865121,79.5711435374682,3451734.73057691,0.0,1.0
2018-03-20,108.87,110.03,108.32,108.35,3488405,79.4908276465789,80.3377952232302,79.0892481921321,79.111152526011,4777691.50974924,0.0,1.0
2018-03-21,107.59,109.51,107.29,109.22,1819174,78.5562427344119,79.9581201026624,78.3371993956227,79.7463782084995,2491526.11997648,0.0,1.0
2018-03-22,108.95,110.2,107.14,107.28,3445775,79.5492392035893,80.4619197818774,78.2276777262282,78.3298979509964,4719305.80365703,0.0,1.0
2018-03-23,109.66,110.69,109.47,109.72,4831364,80.0676417720569,80.8196905685663,79.9289143241572,80.1114504398148,6616997.38513967,0.0,1.0
2018-03-26,111.33,111.53,110.08,110.53,2527847,81.2869830246498,81.4330119171759,80.3743024463617,80.7028674545455,3462118.97696658,0.0,1.0
2018-03-27,110.67,112.25,110.24,111.43,2241895,80.8050876793137,81.9587159302699,80.4911255603826,81.3599974709129,3070481.41120348,0.0,1.0
2018-03-28,110.88,112.32,110.72,110.83,2014051,80.9584180164661,82.009826042654,80.8415949024452,80.9219107933346,2758428.09619352,0.0,1.0
2018-03-29,109.61,111.47,108.98,110.97,3418254,80.0311345489254,81.3892032494181,79.5711435374682,81.0241310181029,4681613.26278525,0.0,1.0
2018-04-02,108.8,110.44,108.07,109.59,2733826,79.4397175341947,80.6371544529087,78.9067120764745,80.0165316596728,3744226.16334162,0.0,1.0
2018-04-03,107.39,109.19,106.48,109.05,3879800,78.4102138418858,79.7244738746206,77.7457823808921,79.6222536498524,5313742.96262191,0.0,1.0
2018-04-04,108.91,109.12,106.94,106.94,3047356,79.5200334250841,79.6733637622365,78.0816488337021,78.0816488337021,4173634.33671933,0.0,1.0
2018-04-05,109.8,110.33,108.52,109.0,2773858,80.1698619968252,80.5568385620194,79.2352770846582,79.5857464267208,3799053.66947072,0.0,1.0
2018-04-06,108.01,110.32,107.88,109.85,2273304,78.8629034087167,80.5495371173931,78.7679846285747,80.2063692199567,3113498.92569211,0.0,1.0
2018-04-09,108.86,110.04,107.92,108.17,2418212,79.4835262019526,80.3450966678565,78.7971904070799,78.9797265227376,3311963.76027833,0.0,1.0
2018-04-10,103.64,109.83,101.69,109.48,5920034,75.6721721070215,80.1917663307041,74.2483904048921,79.9362157687835,8108031.08561845,0.0,1.0
2018-04-11,104.86,106.35,102.57,102.87,2665853,76.5629483514307,77.6508636007501,74.8909175320069,75.1099608707961,3651130.88770929,0.0,1.0
2018-04-12,103.86,105.29,103.12,105.2,2088470,75.8328038888002,76.8769104703618,75.2924969864537,76.8111974687251,2860351.76172663,0.0,1.0
2018-04-13,103.76,105.01,103.13,104.36,1393207,75.7597894425372,76.6724700208253,75.29979843108,76.1978761201155,1908125.13318356,0.0,1.0
2018-04-16,104.33,105.06,103.71,104.3,1738866,76.1759717862366,76.7089772439568,75.7232822194057,76.1540674523577,2381536.92727525,0.0,1.0
2018-04-17,106.14,107.06,104.32,104.92,3159859,77.4975332635977,78.1692661692177,76.1686703416103,76.6067570191885,4327717.5432052,0.0,1.0
2018-04-18,106.59,107.52,105.45,105.99,2084529,77.8260982717814,78.5051326220277,76.9937335843827,77.3880115942031,2854954.19973486,0.0,1.0
2018-04-19,102.64,105.57,101.52,105.1,4308821,74.9420276443911,77.0813509198983,74.124265846245,76.738183022462,5901326.68332066,0.0,1.0
2018-04-20,102.62,104.85,102.45,102.87,3004549,74.9274247551385,76.5556469068044,74.8033001964913,75.1099608707961,4115006.21284672,0.0,1.0
2018-04-23,104.95,105.03,102.97,103.28,3117396,76.6286613530675,76.6870729100779,75.1829753170591,75.4093201004746,4269560.55897358,0.0,1.0
2018-04-24,105.35,106.41,104.79,105.4,3866615,76.9207191381196,77.6946722685079,76.5118382390466,76.9572263612512,5295684.89237031,0.0,1.0
2018-04-25,105.2,105.37,104.64,104.98,1962249,76.8111974687251,76.9353220273723,76.402316569652,76.6505656869464,2687480.49246401,0.0,1.0
2018-04-26,105.1,105.89,104.75,105.22,3342301,76.738183022462,77.3149971479401,76.4826324605414,76.8258003579777,4577588.64315537,0.0,1.0
2018-04-27,101.31,103.12,100.5,102.92,4451614,73.9709355090926,75.2924969864537,73.3795184943619,75.1464680939276,6096894.83086993,0.0,1.0
2018-04-30,100.87,103.78,98.85,99.99,6689277,73.6496719455351,75.7743923317898,72.1747801310216,73.0071448184203,9161580.12881557,0.0,1.0
2018-05-01,100.86,101.71,99.77,101.25,3706482,73.6423705009088,74.2629932941447,72.8465130366416,73.9271268413347,5076368.01989402,0.0,1.0
2018-05-02,100.82,102.07,100.43,100.44,3714032,73.6131647224036,74.5258453006917,73.3284083819778,73.335709826604,5086708.43934033,0.0,1.0
2018-05-03,101.57,102.1,100.26,100.87,2083726,74.1607730693765,74.5477496345706,73.2042838233306,73.6496719455351,2853854.4173752,0.0,1.0
2018-05-04,103.31,104.0,101.51,101.51,1861705,75.4312244343535,75.9350241135685,74.1169644016186,74.1169644016186,2549776.23646271,0.0,1.0
2018-05-07,102.56,103.94,101.9,103.24,1675607,74.8836160873806,75.8912154458107,74.4017207420445,75.3801143219693,2294897.90823497,0.0,1.0
2018-05-08,102.74,102.79,101.56,102.12,2732494,75.0150420906541,75.0515493137856,74.1534716247502,74.5623525238232,3742401.86682473,0.0,1.0
2018-05-09,103.79,103.84,102.19,103.0,2456035,75.7816937764161,75.8182009995476,74.6134626362074,75.204879650938,3363765.8377244,0.0,1.0
2018-05-10,104.92,105.98,103.89,104.0,2175768,76.6067570191885,77.3807101495768,75.8547082226792,75.9350241135685,2979914.40236558,0.0,1.0
2018-05-11,103.61,105.66,103.23,105.0,1476119,75.6502677731426,77.1470639215351,75.3728128773431,76.665168576199,2021680.74339979,0.0,1.0
2018-05-14,103.29,103.99,102.54,103.68,1276852,75.4166215451009,75.9277226689422,74.869013198128,75.7013778855268,1748766.25839211,0.0,1.0
2018-05-15,103.28,103.33,101.71,102.79,2942708,75.4093201004746,75.4458273236061,74.2629932941447,75.0515493137856,4030309.27523357,0.0,1.0
2018-05-16,102.99,103.44,102.51,103.08,1699598,75.1975782063117,75.5261432144954,74.8471088642491,75.2632912079485,2327755.7894186,0.0,1.0
2018-05-17,101.91,103.18,101.49,103.13,1964613,74.4090221866708,75.3363056542115,74.102361512366,75.29979843108,2690718.2079039,0.0,1.0
2018-05-18,102.23,103.2,101.61,101.92,1983045,74.6426684147126,75.3509085434641,74.1899788478817,74.4163236312971,2715962.52727269,0.0,1.0
2018-05-21,102.1,102.9,101.34,102.85,1610176,74.5477496345706,75.131865204675,73.9928398429715,75.0953579815435,2205284.13541489,0.0,1.0
2018-05-22,101.72,102.11,101.11,102.01,2585103,74.270294738771,74.5550510791969,73.8249066165665,74.4820366329339,3540536.33535306,0.0,1.0
2018-05-23,102.16,102.33,101.31,101.71,1052755,74.5915583023285,74.7156828609756,73.9709355090926,74.2629932941447,1441844.80452988,0.0,1.0
2018-05-24,101.85,102.55,101.44,102.29,1553224,74.365213518913,74.8763146427543,74.0658542892345,74.6864770824704,2127283.13299022,0.0,1.0
2018-05-25,102.74,103.26,101.9,102.0,1427365,75.0150420906541,75.394717211222,74.4017207420445,74.4747351883076,1954907.65602424,0.0,1.0
2018-05-29,103.46,104.1,102.45,102.5,2609866,75.540746103748,76.0080385598315,74.8033001964913,74.8398074196228,3574451.54154498,0.0,1.0
2018-05-30,104.02,104.44,103.02,103.37,1348085,75.9496270028211,76.2562876771259,75.2194825401907,75.4750331021113,1846326.40387808,0.0,1.0
2018-05-31,104.15,104.29,102.95,103.57,3124243,76.0445457829631,76.1467660077313,75.1683724278065,75.6210619946374,4278938.1552582,0.0,1.0
2018-06-01,103.8,104.3,102.81,104.3,1335410,75.7889952210424,76.1540674523577,75.0661522030383,76.1540674523577,1828966.82553609,0.0,1.0
2018-06-04,104.34,104.99,103.58,104.39,2445056,76.1832732308629,76.6578671315727,75.6283634392637,76.2197804539944,3348729.08737989,0.0,1.0
2018-06-05,103.15,104.48,102.8,104.37,2849947,75.3144013203326,76.2854934556311,75.0588507584119,76.2051775647418,3903264.55360983,0.0,1.0
2018-06-06,102.89,103.32,101.9,103.11,2206542,75.1245637600487,75.4385258789798,74.4017207420445,75.2851955418274,3022062.22594713,0.0,1.0
2018-06-07,102.48,103.3,101.87,103.18,1739872,74.8252045303702,75.4239229897272,74.3798164081656,75.3363056542115,2382914.73680677,0.0,1.0
2018-06-08,103.04,103.2,102.06,102.71,2840601,75.2340854294433,75.3509085434641,74.5185438560654,74.9931377567752,3890464.34696808,0.0,1.0
2018-06-11,103.33,104.22,102.78,102.96,1941154,75.4458273236061,76.0956558953472,75.0442478691593,75.1756738724328,2658588.94965343,0.0,1.0
2018-06-12,104.68,104.71,102.51,103.17,2966611,76.4315223481572,76.4534266820361,74.8471088642491,75.3290042095852,4063046.632323,0.0,1.0
2018-06-13,101.07,104.59,100.93,104.43,2606081,73.7957008380612,76.3658093465205,73.693480613293,76.2489862324996,3569267.63590203,0.0,1.0
2018-06-14,101.17,101.94,99.99,99.99,3432962,74.6353669700863,75.2034131553879,73.7648546341695,73.7648546341695,4653460.94806772,1.05,1.0
2018-06-15,101.09,102.29,100.74,101.52,3324226,74.5763491846004,75.4616159668887,74.3181463730996,74.893569781587,4506066.73582503,0.0,1.0
2018-06-18,100.96,101.12,100.41,100.74,2242034,74.4804452831858,74.5984808541576,74.0746980079704,74.3181463730996,3039129.95927134,0.0,1.0
2018-06-19,101.93,102.7,100.5,100.5,2504116,75.1960359322022,75.7640821175038,74.141093016642,74.141093016642,3394388.29076219,0.0,1.0
2018-06-20,102.59,102.89,101.29,101.7,1825777,75.6829326624607,75.9042493580328,74.7238936483151,75.0263597989303,2474883.77948263,0.0,1.0
2018-06-21,102.91,103.55,102.52,102.55,1153766,75.9190038044042,76.3911460882913,75.6312921001606,75.6534237697178,1563957.02143173,0.0,1.0
2018-06-22,103.6,104.06,102.35,103.17,3059510,76.42803220422,76.7673844707638,75.5058793060031,76.1108116072334,4147237.95521846,0.0,1.0
2018-06-25,104.28,104.43,103.03,103.54,2173516,76.92968338085,77.0403417286361,76.0075304826331,76.3837688651056,2946252.19446075,0.0,1.0
2018-06-26,106.36,106.5,104.21,104.65,3673132,78.464145803483,78.5674269280833,76.8780428185499,77.2026406387222,4979017.04682367,0.0,1.0
2018-06-27,106.33,107.49,105.95,106.4,1775604,78.4420141339258,79.2977720234711,78.1616796528678,78.4936546962259,2406873.09478894,0.0,1.0
2018-06-28,107.6,107.81,106.4,106.7,2087374,79.3789214785142,79.5338431654147,78.4936546962259,78.714971391798,2829484.68203607,0.0,1.0
2018-06-29,107.82,108.34,106.19,106.91,2789254,79.5412203886004,79.9248359942586,78.3387330093255,78.8698930786985,3780899.57396606,0.0,1.0
2018-07-02,108.18,108.56,106.91,107.85,2178620,79.8068004232869,80.0871349043448,78.8698930786985,79.5633520581576,2953170.7868247,0.0,1.0
2018-07-03,109.01,109.88,107.67,108.32,2165477,80.4191099477029,81.0609283648619,79.4305620408144,79.9100815478872,2935355.14038281,0.0,1.0
2018-07-05,111.0,111.11,109.05,109.05,2311279,81.8871773616643,81.9683268167074,80.4486188404459,80.4486188404459,3132993.18972625,0.0,1.0
2018-07-06,111.27,112.04,110.83,111.42,1800962,82.0863623876791,82.6544085729808,81.7617645675068,82.1970207354652,2441246.46178838,0.0,1.0
2018-07-09,109.61,111.79,108.99,111.54,2164590,80.861743338847,82.4699779933374,80.4043555013314,82.285547413694,2934152.79096533,0.0,1.0
2018-07-10,110.6,110.81,108.0,109.58,3474911,81.5920884342349,81.7470101211353,79.6740104059436,80.8396116692898,4710323.80682074,0.0,1.0
2018-07-11,110.86,111.46,110.32,110.56,1771086,81.783896237064,82.2265296282081,81.3855261850343,81.5625795414919,2400748.83924421,0.0,1.0
2018-07-12,110.75,111.57,110.27,111.25,2011159,81.7027467820209,82.3076790832512,81.3486400691056,82.0716079413077,2726173.45221268,0.0,1.0
2018-07-13,111.06,111.49,110.34,111.2,1109979,81.9314407007787,82.2486612977653,81.4002806314057,82.034721825379,1504602.71033448,0.0,1.0
2018-07-16,110.57,111.06,109.85,111.06,1178141,81.5699567646777,81.9314407007787,81.0387966953047,81.9314407007787,1596997.90874978,0.0,1.0
2018-07-17,110.87,110.96,110.06,110.83,2896529,81.7912734602497,81.8576684689213,81.1937183822051,81.7617645675068,3926313.36625505,0.0,1.0
2018-07-18,110.44,110.76,109.81,110.52,2156239,81.4740528632631,81.7101240052066,81.0092878025618,81.533070648749,2922832.81352971,0.0,1.0
2018-07-19,111.03,112.25,109.65,109.65,2178743,81.9093090312215,82.8093302598812,80.89125223159,80.89125223159,2953337.51622532,0.0,1.0
2018-07-20,110.33,111.61,109.96,110.78,3103447,81.39290340822,82.3371879759942,81.1199461503478,81.7248784515781,4206795.59485305,0.0,1.0
2018-07-23,108.75,110.63,108.17,110.23,2227206,80.2273021448738,81.6142201037921,79.7994232001011,81.3191311763627,3019030.25559331,0.0,1.0
2018-07-24,107.99,108.94,106.95,108.25,4123566,79.6666331827579,80.3674693854028,78.8994019714414,79.858440985587,5589590.95608394,0.0,1.0
2018-07-25,108.92,109.43,107.78,108.38,2158511,80.3527149390313,80.7289533215038,79.5117114958575,79.9543448870016,2925912.56310865,0.0,1.0
2018-07-26,109.55,109.87,109.16,109.24,1792648,80.8174799997326,81.0535511416762,80.5297682954889,80.5887860809748,2429976.63872531,0.0,1.0
2018-07-27,109.06,110.35,108.99,109.95,1596088,80.4559960636316,81.4076578545915,80.4043555013314,81.1125689271621,2163534.92339254,0.0,1.0
2018-07-30,109.61,109.75,108.16,108.99,2422000,80.861743338847,80.9650244634473,79.7920459769154,80.4043555013314,3283078.11627977,0.0,1.0
2018-07-31,110.83,111.4,109.55,109.58,2921886,81.7617645675068,82.1822662890937,80.8174799997326,80.8396116692898,3960685.37773089,0.0,1.0
2018-08-01,111.54,111.69,109.55,110.16,1559052,82.285547413694,82.39620576148,80.8174799997326,81.2674906140625,2113331.75199926,0.0,1.0
2018-08-02,111.25,111.98,110.89,111.68,1256212,82.0716079413077,82.6101452338664,81.8060279066212,82.3888285382943,1702824.99034188,0.0,1.0
2018-08-03,112.49,112.59,110.95,111.4,1305710,82.9863836163389,83.0601558481962,81.8502912457356,82.1822662890937,1769920.69661753,0.0,1.0
2018-08-06,111.0,113.28,110.85,112.66,3334137,81.8871773616643,83.569184248012,81.7765190138782,83.1117964104964,4519501.330049,0.0,1.0
2018-08-07,111.25,111.39,109.42,111.03,3557404,82.0716079413077,82.174889065908,80.7215760983181,81.9093090312215,4822145.01369369,0.0,1.0
2018-08-08,109.96,111.66,109.81,111.41,2289262,81.1199461503478,82.3740740919228,81.0092878025618,82.1896435122794,3103148.62701522,0.0,1.0
2018-08-09,111.42,111.5,109.92,109.95,1743632,82.1970207354652,82.2560385209511,81.0904372576048,81.1125689271621,2363534.29481632,0.0,1.0
2018-08-10,110.34,112.33,110.29,111.29,948120,81.4002806314057,82.8683480453671,81.3633945154771,82.1011168340506,1285199.01883038,0.0,1.0
2018-08-13,110.62,110.94,109.74,110.09,1406722,81.6068428806063,81.8429140225499,80.9576472402616,81.2158500517624,1906844.8447107,0.0,1.0
2018-08-14,111.25,111.36,110.4,110.8,1345317,82.0716079413077,82.1527573963508,81.4445439705202,81.7396328979496,1823608.91914085,0.0,1.0
2018-08-15,112.25,112.35,110.85,111.3,1854010,82.8093302598812,82.8831024917386,81.7765190138782,82.1084940572364,2513154.27678111,0.0,1.0
2018-08-16,112.69,113.01,112.03,112.07,1694732,83.1339280800536,83.3699992219971,82.647031349795,82.676540242538,2297249.19164287,0.0,1.0
2018-08-17,113.86,113.89,112.44,112.86,1850884,83.9970631927847,84.0191948623418,82.9494975004102,83.2593408742111,2508916.91006291,0.0,1.0
2018-08-20,114.26,114.52,112.99,113.95,1818714,84.2921521202141,84.4839599230432,83.3552447756256,84.0634582014563,2465309.71642099,0.0,1.0
2018-08-21,112.85,114.29,112.57,114.29,3458615,83.2519636510253,84.3142837897713,83.0454014018248,84.3142837897713,4688234.19452393,0.0,1.0
2018-08-22,111.66,112.91,111.09,112.76,2589934,82.3740740919228,83.2962269901398,81.9535723703359,83.1855686423537,3510716.61354621,0.0,1.0
2018-08-23,111.58,112.14,111.33,111.71,1116579,82.3150563064369,82.7281808048381,82.1306257267936,82.4109602078515,1513549.16597752,0.0,1.0
2018-08-24,112.43,112.86,111.49,111.7,1479353,82.9421202772245,83.2593408742111,82.2486612977653,82.4035829846658,2005297.8780152,0.0,1.0
2018-08-27,111.63,112.82,111.41,112.82,1531227,82.3519424223656,83.2298319814682,82.1896435122794,83.2298319814682,2075614.30832235,0.0,1.0
2018-08-28,113.57,113.61,111.51,111.58,1429180,83.7831237203983,83.8126326131413,82.2634157441368,82.3150563064369,1937287.19332152,0.0,1.0
2018-08-29,113.97,114.5,113.37,113.57,2493354,84.0782126478277,84.4692054766717,83.6355792566836,83.7831237203983,3379800.14596971,0.0,1.0
2018-08-30,113.76,114.44,113.4,114.23,1385220,83.9232909609273,84.4249421375573,83.6577109262408,84.2700204506569,1877698.37664453,0.0,1.0
2018-08-31,114.03,114.81,113.68,113.79,2180980,84.1224759869421,84.6978993954295,83.8642731754414,83.9454226304845,2956369.82247888,0.0,1.0
2018-09-04,113.64,114.28,113.26,113.7,1197597,83.8347642826985,84.3069065665855,83.5544298016405,83.8790276218129,1623370.9755666,0.0,1.0
2018-09-05,113.9,113.92,112.64,113.35,1247769,84.0265720855276,84.0413265318991,83.0970419641249,83.6208248103121,1691380.3047367,0.0,1.0
2018-09-06,114.33,114.45,113.34,114.05,1131985,84.3437926825142,84.432319360743,83.6134475871264,84.1372304333136,1534432.36228611,0.0,1.0
2018-09-07,113.02,114.01,112.97,113.9,1236566,83.3773764451829,84.1077215405707,83.3404903292542,84.0265720855276,1676194.37404443,0.0,1.0
2018-09-10,112.63,113.77,112.57,113.38,1913100,83.0896647409392,83.930668184113,83.0454014018248,83.6429564798693,2593252.16525798,0.0,1.0
2018-09-11,112.11,112.63,111.93,112.5,1996396,82.7060491352809,83.0896647409392,82.5732591179377,82.9937608395246,2706161.85756749,0.0,1.0
2018-09-12,112.22,112.55,111.5,112.26,1515831,82.787198590324,83.0306469554533,82.2560385209511,82.816707483067,2054744.66724958,0.0,1.0
2018-09-13,112.5,113.01,111.06,111.46,1779530,83.7683692740269,84.1481192147358,82.6961341473193,82.9939772380714,2389889.24739726,1.05,1.0
2018-09-14,111.55,112.44,111.15,112.34,1541665,83.0609919334906,83.723692810414,82.7631488427385,83.649232037726,2070439.16460453,0.0,1.0
2018-09-17,112.7,113.05,111.36,111.6,1738303,83.9172908194029,84.177903523811,82.9195164653834,83.0982223198346,2334521.83914764,0.0,1.0
2018-09-18,112.17,113.09,112.09,112.51,1282372,83.5226487241564,84.2076878328862,83.463080106006,83.7758153512957,1722211.51313174,0.0,1.0
2018-09-19,111.82,112.55,111.5,112.38,2120208,83.2620360197483,83.8055996603709,83.0237615471466,83.6790163468012,2847416.06010894,0.0,1.0
2018-09-20,112.4,112.76,111.29,111.72,2274543,83.6939085013388,83.9619672830157,82.8673939245018,83.1875752470603,3054686.27021894,0.0,1.0
2018-09-21,111.71,112.86,111.67,112.01,2906154,83.1801291697915,84.0364280557037,83.1503448607163,83.4035114878555,3902932.9069364,0.0,1.0
2018-09-24,110.23,111.85,110.03,111.48,1918273,82.0781097340087,83.2843742515547,81.9291881886327,83.008869392609,2576219.5727369,0.0,1.0
2018-09-25,109.69,111.02,109.57,110.26,1513795,81.6760215614934,82.6663498382441,81.5866686342678,82.1004479658151,2033010.0606698,0.0,1.0
2018-09-26,108.53,110.35,108.31,109.69,2141938,80.8122765983123,82.1674626612343,80.6484628983986,81.6760215614934,2876599.21147247,0.0,1.0
2018-09-27,108.92,109.63,108.64,108.86,2020892,81.1026736117956,81.6313450978806,80.8941834482691,81.0579971481828,2714035.76278632,0.0,1.0
2018-09-28,111.33,111.39,109.23,109.23,2375104,82.897178233577,82.9418546971898,81.3335020071285,81.3335020071285,3189738.5888691,0.0,1.0
2018-10-01,110.41,111.96,110.37,111.33,2121405,82.2121391248472,83.3662811015115,82.1823548157719,82.897178233577,2849023.61796361,0.0,1.0
2018-10-02,109.08,110.73,109.02,110.45,1830814,81.2218108480964,82.4504135974488,81.1771343844836,82.2419234339224,2458763.09620202,0.0,1.0
2018-10-03,108.84,110.15,107.79,109.28,1757516,81.0431049936452,82.0185411158583,80.2612668804209,81.3707323934725,2360324.68715259,0.0,1.0
2018-10-04,108.32,108.88,107.19,108.44,1279969,80.6559089756674,81.0728893027204,79.8145022442928,80.7452619028931,1718984.31052122,0.0,1.0
2018-10-05,108.74,109.42,108.13,108.41,1232122,80.9686442209571,81.4749774752357,80.5144335075602,80.7229236710867,1654726.31497171,0.0,1.0
2018-10-08,110.27,111.07,108.95,108.98,2149299,82.1078940430839,82.7035802245881,81.125011843602,81.1473500754084,2886484.95363477,0.0,1.0
2018-10-09,111.07,112.07,110.19,110.31,2330320,82.7035802245881,83.4481879514683,82.0483254249335,82.1376783521591,3129594.16868206,0.0,1.0
2018-10-10,108.71,111.5,108.7,111.07,3186697,80.9463059891507,83.0237615471466,80.9388599118819,82.7035802245881,4279699.07504404,0.0,1.0
2018-10-11,105.28,108.98,104.6,108.98,2324837,78.3923014859515,81.1473500754084,77.885968231673,81.1473500754084,3122230.55989577,0.0,1.0
2018-10-12,104.95,106.91,104.06,106.27,3033440,78.1465809360811,79.6060120807663,77.4838800591576,79.129463135563,4073876.60709555,0.0,1.0
2018-10-15,105.51,106.63,104.74,104.81,1871142,78.563561263134,79.3975219172398,77.9902133134362,78.0423358543178,2512923.15732435,0.0,1.0
2018-10-16,106.9,107.14,105.1,105.57,2210517,79.5985660034975,79.7772718579488,78.2582720951131,78.6082377267468,2968700.05534543,0.0,1.0
2018-10-17,106.79,107.5,105.65,107.13,2465071,79.5166591535407,80.0453306396257,78.6678063448972,79.76982578068,3310563.2818614,0.0,1.0
2018-10-18,106.62,108.65,105.02,106.0,3933088,79.390075839971,80.9016295255379,78.1987034769627,78.9284190493053,5282093.99126017,0.0,1.0
2018-10-19,106.93,107.89,106.06,106.67,2567826,79.6209042353039,80.3357276531089,78.9730955129181,79.4273062263151,3448562.11841729,0.0,1.0
2018-10-22,105.78,107.83,105.78,107.26,2462483,78.7646053493916,80.2910511894961,78.7646053493916,79.8666247851744,3307087.62628253,0.0,1.0
2018-10-23,106.16,106.34,104.53,105.54,3149460,79.0475562856061,79.1815856764446,77.8338456907913,78.5858994949404,4229690.19297668,0.0,1.0
2018-10-24,106.78,108.44,106.21,106.42,4904402,79.5092130762719,80.7452619028931,79.0847866719501,79.241154294595,6586558.02639665,0.0,1.0
2018-10-25,107.35,108.3,106.03,107.1,3272047,79.9336394805936,80.6410168211299,78.9507572811117,79.7474875488736,4394323.18773973,0.0,1.0
2018-10-26,103.54,106.89,103.29,106.61,3148703,77.0966840411799,79.5911199262287,76.9105321094599,79.3826297627023,4228673.55028997,0.0,1.0
2018-10-29,106.05,106.76,104.14,104.2,4762732,78.9656494356493,79.4943209217343,77.543448677308,77.5881251409209,6396296.77220101,0.0,1.0
2018-10-30,109.52,110.12,105.98,106.77,3117118,81.5494382479237,81.9962028840519,78.9135268947677,79.5017669990031,4186255.24215296,0.0,1.0
2018-10-31,108.74,110.03,107.93,109.68,3168151,80.9686442209571,81.9291881886327,80.3655119621842,81.6685754842246,4254792.00071417,0.0,1.0
2018-11-01,109.32,110.25,108.66,109.24,2540522,81.4005167025477,82.0930018885463,80.9090756028067,81.3409480843973,3411893.14626682,0.0,1.0
2018-11-02,109.34,109.63,107.88,109.25,2817426,81.4154088570853,81.6313450978806,80.3282815758402,81.3483941616661,3783772.17733754,0.0,1.0
2018-11-05,111.03,111.7,109.75,109.81,2731285,82.6737959155129,83.1726830925227,81.7206980251062,81.765374488719,3668085.76032853,0.0,1.0
2018-11-06,111.21,111.84,110.53,111.19,1365403,82.8078253063513,83.2769281742859,82.3014920520728,82.7929331518137,1833721.23429443,0.0,1.0
2018-11-07,111.73,112.45,111.05,111.35,1844570,83.1950213243291,83.7311388876828,82.6886880700505,82.9120703881146,2477237.25313513,0.0,1.0
2018-11-08,111.47,111.89,110.48,111.59,2177176,83.0014233153402,83.3141585606299,82.2642616657288,83.0907762425658,2923923.45849263,0.0,1.0
2018-11-09,110.87,111.92,110.54,111.47,1495786,82.5546586792121,83.3364967924363,82.3089381293416,83.0014233153402,2008824.17144266,0.0,1.0
2018-11-12,109.73,111.89,109.66,110.79,2334091,81.7058058705686,83.3141585606299,81.653683329687,82.4950900610616,3134658.58026935,0.0,1.0
2018-11-13,110.68,111.07,109.53,110.05,2137331,82.4131832111048,82.7035802245881,81.5568843251925,81.9440803431703,2870412.06106603,0.0,1.0
2018-11-14,110.3,111.26,109.25,111.26,1837004,82.1302322748903,82.8450556926954,81.3483941616661,82.8450556926954,2467076.19822412,0.0,1.0
2018-11-15,110.59,110.99,108.81,110.07,2648746,82.3461685156856,82.6440116064377,81.0207667618388,81.9589724977079,3557236.78976275,0.0,1.0
2018-11-16,112.12,112.36,110.06,110.42,2328878,83.4854183378124,83.6641241922636,81.9515264204391,82.219585202116,3127657.57851795,0.0,1.0
2018-11-19,112.27,113.78,111.54,112.17,2006854,83.5971094968444,84.7214671644336,83.0535458562218,83.5226487241564,2695182.8829501,0.0,1.0
2018-11-20,109.63,112.93,109.63,112.67,2550341,81.6313450978806,84.0885505965854,81.6313450978806,83.8949525875965,3425079.95543564,0.0,1.0
2018-11-21,109.47,110.18,108.63,109.43,2113016,81.5122078615797,82.0408793476647,80.8867373710003,81.4824235525045,2837757.28309069,0.0,1.0
2018-11-23,107.96,109.43,107.92,109.24,684706,80.3878501939906,81.4824235525045,80.3580658849154,81.3409480843973,919552.638634015,0.0,1.0
2018-11-26,108.39,108.59,107.9,108.34,1539945,80.7080315165491,80.8569530619251,80.3431737303778,80.6708011302051,2068129.22349338,0.0,1.0
2018-11-27,110.48,110.51,108.29,108.53,2016159,82.2642616657288,82.2865998975352,80.6335707438611,80.8122765983123,2707679.39576361,0.0,1.0
2018-11-28,112.12,112.37,110.19,110.7,1865100,83.4854183378124,83.6715702695324,82.0483254249335,82.4280753656424,2504808.81767693,0.0,1.0
2018-11-29,113.0,113.37,111.5,112.16,2646970,84.140673137467,84.4161779964127,83.0237615471466,83.5152026468876,3554851.64126659,0.0,1.0
2018-11-30,114.9,114.95,112.71,113.3,3752310,85.5554278185394,85.5926582048834,83.9247368966717,84.364055455531,5039311.12254428,0.0,1.0
2018-12-03,113.7,115.34,111.34,114.68,3640830,84.6618985462831,85.8830552183667,82.9046243108458,85.3916141186258,4889594.70680538,0.0,1.0
2018-12-04,115.0,115.41,113.66,113.66,2907850,85.6298885912274,85.9351777592483,84.6321142372079,84.6321142372079,3905210.61631112,0.0,1.0
2018-12-06,117.47,117.6,113.23,114.42,3247326,87.4690696766216,87.5658686811161,84.3119329146494,85.1980161096369,4361123.15622303,0.0,1.0
2018-12-07,115.76,117.58,115.32,117.12,2308234,86.1957904636564,87.5509765265785,85.8681630638291,87.2084569722136,3099932.91322809,0.0,1.0
2018-12-10,116.1,116.66,114.31,115.73,2188909,86.4489570907957,86.8659374178486,85.1161092596801,86.17345223185,2939680.74864211,0.0,1.0
2018-12-11,116.14,117.17,116.0,116.74,1732630,86.4787413998709,87.2456873585576,86.3744963181077,86.9255060359991,2326903.06244791,0.0,1.0
2018-12-12,115.48,117.52,115.45,116.74,2173434,85.98730030013,87.5063000629656,85.9649620683236,86.9255060359991,2918897.99358686,0.0,1.0
2018-12-13,115.05,115.84,114.02,114.76,2153356,86.5048026703117,87.0987947964269,85.7303572400604,86.2867549278138,2863928.93980932,1.125,1.0
2018-12-14,114.55,115.18,113.69,114.5,2231127,86.1288582866946,86.6025482100522,85.482233946873,86.0912638483328,2967363.12234946,0.0,1.0
2018-12-17,110.91,114.77,110.86,114.55,2837465,83.3919831739615,86.2942738154861,83.3543887355998,86.1288582866946,3773782.93658645,0.0,1.0
2018-12-18,110.62,112.71,109.95,111.47,2091473,83.1739354314636,84.7453829549834,82.6701699574166,83.8130408836128,2781625.54242299,0.0,1.0
2018-12-19,110.26,112.75,110.13,111.26,2324317,82.9032554752592,84.7754585056727,82.8055099355187,83.6551442424936,3091304.32756626,0.0,1.0
2018-12-20,110.0,111.31,109.23,110.06,3422433,82.7077643957783,83.6927386808553,82.1288100450078,82.7528777218123,4551780.99360181,0.0,1.0
2018-12-21,106.2,111.18,106.11,108.35,4839695,79.8505870802878,83.5949931411148,79.7829170912367,81.4671479298416,6436716.7204821,0.0,1.0
2018-12-24,103.87,106.56,103.87,106.25,1501109,78.0986862526317,80.1212670364921,78.0986862526317,79.8881815186495,1996450.89196037,0.0,1.0
2018-12-26,107.63,107.64,103.21,104.02,2234487,80.9257880174329,80.9333069051052,77.602439666257,78.2114695677169,2971831.86845449,0.0,1.0
2018-12-27,107.88,107.88,104.42,107.14,1690551,81.1137602092414,81.1137602092414,78.5122250746106,80.557362521488,2248405.71327899,0.0,1.0
2018-12-28,108.12,109.24,107.43,108.96,1575585,81.2942135133777,82.1363289326802,80.775410263986,81.9258000778545,2095502.77735287,0.0,1.0
2018-12-31,108.63,108.66,106.68,108.5,1375829,81.6776767846672,81.7002334476842,80.2114936885602,81.5799312449268,1829830.50147254,0.0,1.0
2019-01-02,105.95,107.62,105.16,107.62,2127782,79.6626148884792,80.9182691297605,79.068622762364,80.9182691297605,2829915.93002056,0.0,1.0
2019-01-03,106.48,108.65,105.82,105.82,2288040,80.0611159351134,81.6927145600119,79.5648693487387,79.5648693487387,3043056.49945541,0.0,1.0
2019-01-04,108.07,108.87,106.87,107.3,1591317,81.256619075016,81.8581300888035,80.3543525543348,80.6776647242455,2116426.08500895,0.0,1.0
2019-01-07,108.6,109.7,108.18,108.42,1431332,81.6551201216502,82.482197765608,81.3393268394118,81.519780143548,1903648.60119513,0.0,1.0
2019-01-08,107.54,109.6,107.34,109.47,3250643,80.8581180283818,82.4070088888845,80.7077402749349,82.3092633491441,4323303.04914216,0.0,1.0
2019-01-09,105.67,107.54,104.43,107.36,3213594,79.4520860336535,80.8581180283818,78.519743962283,80.7227780502796,4274028.47341433,0.0,1.0
2019-01-10,106.85,107.12,105.11,105.62,2276996,80.3393147789901,80.5423247461434,79.0310283240023,79.4144915952918,3028368.15660302,0.0,1.0
2019-01-11,107.38,107.72,105.93,106.61,1482701,80.7378158256243,80.993458006484,79.6475771131345,80.1588614748538,1971968.54722777,0.0,1.0
2019-01-14,106.42,107.18,104.22,106.8,1989154,80.0160026090793,80.5874380721774,78.3618473211637,80.3017203406284,2645542.91363688,0.0,1.0
2019-01-15,107.4,107.85,106.4,106.71,1271754,80.752853600969,81.0912035462244,80.0009648337346,80.2340503515773,1691412.42085296,0.0,1.0
2019-01-16,107.33,107.86,106.52,107.15,1483477,80.7002213872626,81.0987224338968,80.0911914858027,80.5648814091604,1973000.6147806,0.0,1.0
2019-01-17,107.62,108.01,106.76,107.21,1488452,80.9182691297605,81.2115057489819,80.271644789939,80.6099947351944,1979617.28498077,0.0,1.0
2019-01-18,107.61,108.35,106.9,108.23,1907564,80.9107502420882,81.4671479298416,80.3769092173518,81.3769212777735,2537029.52235414,0.0,1.0
2019-01-22,109.19,109.21,107.51,107.62,2322250,82.0987344943184,82.1137722696631,80.8355613653648,80.9182691297605,3088555.25072129,0.0,1.0
2019-01-23,110.27,110.3,108.97,109.71,2557981,82.9107743629315,82.9333310259486,81.9333189655269,82.4897166532803,3402073.69955659,0.0,1.0
2019-01-24,111.91,112.88,109.58,110.79,2990291,84.1438719411959,84.8732040454132,82.3919711135399,83.3017565218934,3977039.06523182,0.0,1.0
2019-01-25,113.7,114.77,112.3,112.74,2449496,85.4897528345454,86.2942738154861,84.4371085604173,84.7679396180004,3257790.38967415,0.0,1.0
2019-01-28,114.38,114.59,112.75,113.69,2026901,86.0010371962647,86.1589338373839,84.7754585056727,85.482233946873,2695745.81816868,0.0,1.0
2019-01-29,115.05,115.11,114.04,114.05,1788059,86.5048026703117,86.5499159963458,85.7453950154051,85.7529139030774,2378089.78923434,0.0,1.0
2019-01-30,115.47,116.27,114.87,114.94,2357812,86.8205959525502,87.4221069663376,86.3694626922096,86.422094905916,3135852.14030085,0.0,1.0
2019-01-31,117.06,117.2,114.27,115.47,3463175,88.0160990924528,88.1213635198656,85.9183294318689,86.8205959525502,4605967.20009331,0.0,1.0
2019-02-01,116.98,117.27,114.86,117.22,1982036,87.955947991074,88.173995733572,86.3619438045372,88.1364012952103,2636076.08781079,0.0,1.0
2019-02-04,117.64,117.64,115.96,116.82,1915138,88.4521945774487,88.4521945774487,87.189021448495,87.8356457883165,2547102.82086591,0.0,1.0
2019-02-05,119.22,119.24,117.4,117.65,2352857,89.640178829679,89.6552166050236,88.2717412733125,88.459713465121,3129262.06977988,0.0,1.0
2019-02-06,117.36,119.43,117.17,119.41,2007688,88.2416657226231,89.7980754707982,88.0988068568486,89.7830376954535,2670192.83634842,0.0,1.0
2019-02-07,118.28,118.43,116.72,116.72,1521422,88.9334033884787,89.0461867035638,87.7604569115931,87.7604569115931,2023466.85613645,0.0,1.0
2019-02-08,118.37,118.63,117.45,118.07,2113537,89.0010733775298,89.1965644570107,88.3093357116742,88.7755067473595,2810970.30851274,0.0,1.0
2019-02-11,118.44,118.96,117.93,118.43,1233444,89.0537055912362,89.444687750198,88.6702423199467,89.0461867035638,1640460.73535178,0.0,1.0
2019-02-12,117.38,118.55,116.79,118.4,2072661,88.2567034979678,89.1364133556319,87.8130891252995,89.0236300405468,2756605.88417062,0.0,1.0
2019-02-13,118.44,118.5,117.03,117.53,1538894,89.0537055912362,89.0988189172702,87.9935424294357,88.3694868130529,2046704.33588265,0.0,1.0
2019-02-14,118.75,119.12,117.83,118.46,1168128,89.2867911090788,89.5649899529555,88.5950534432232,89.0687433665809,1553591.50303135,0.0,1.0
2019-02-15,120.13,120.2,118.93,119.69,1861026,90.3243976078622,90.3770298215686,89.422131087181,89.9935665502791,2475134.72883145,0.0,1.0
2019-02-19,120.15,120.56,119.61,120.23,1602621,90.3394353832069,90.647709777773,89.9334154489004,90.3995864845857,2131460.2236909,0.0,1.0
2019-02-20,119.58,120.39,119.04,120.39,2355327,89.9108587858833,90.5198886873432,89.5048388515768,90.5198886873432,3132547.13016067,0.0,1.0
2019-02-21,119.36,119.94,118.36,119.11,1782714,89.7454432570918,90.1815387420877,88.9935544898574,89.5574710652832,2370981.02496904,0.0,1.0
2019-02-22,119.87,120.23,118.69,119.68,1289973,90.1289065283813,90.3995864845857,89.2416777830448,89.9860476626068,1715643.39861716,0.0,1.0
2019-02-25,118.17,120.13,117.94,120.06,2104369,88.8506956240829,90.3243976078622,88.677761207619,90.2717653941558,2798777.015569,0.0,1.0
2019-02-26,118.17,118.82,117.75,118.39,1251882,88.8506956240829,89.3394233227852,88.5349023418445,89.0161111528745,1664982.97960317,0.0,1.0
2019-02-27,118.32,118.71,117.03,118.11,1096953,88.963478939168,89.2567155583894,87.9935424294357,88.8055822980488,1458929.89469027,0.0,1.0
2019-02-28,118.75,120.0,117.85,118.38,2215068,89.2867911090788,90.2266520681218,88.6100912185679,89.0085922652021,2946004.90993851,0.0,1.0
2019-03-01,119.23,119.37,117.4,118.85,1462132,89.6476977173513,89.7529621447641,88.2717412733125,89.3619799858023,1944612.10715798,0.0,1.0
2019-03-04,119.51,119.78,117.85,119.65,1647665,89.8582265721769,90.0612365393302,88.6100912185679,89.9634909995897,2191368.0211776,0.0,1.0
2019-03-05,119.58,120.3,119.33,119.51,1272682,89.9108587858833,90.4522186982921,89.7228865940747,89.8582265721769,1692646.64596769,0.0,1.0
2019-03-06,120.68,121.22,119.6,119.86,1884228,90.7379364298411,91.1439563641477,89.925896561228,90.1213876407089,2505993.01666749,0.0,1.0
2019-03-07,120.74,121.7,120.28,120.6,1614972,90.7830497558752,91.5048629724201,90.4371809229474,90.6777853284624,2147886.85557879,0.0,1.0
2019-03-08,120.96,121.59,120.19,120.72,1133840,90.9484652846667,91.4221552080244,90.3695109338963,90.7680119805305,1507989.01301661,0.0,1.0
2019-03-11,123.54,123.62,121.1,121.18,1564829,92.8883383041314,92.9484894055101,91.0537297120795,91.1138808134583,2081197.46988091,0.0,1.0
2019-03-12,123.85,124.4,123.19,123.72,1766233,93.121423821974,93.5349626439529,92.6251772355993,93.0236782822335,2349061.55932704,0.0,1.0
2019-03-13,125.01,125.66,124.01,124.23,2509434,93.9936147919658,94.4823424906682,93.2417260247315,93.407141553523,3337506.9682586,0.0,1.0
2019-03-14,124.01,124.37,123.2,124.13,1660439,94.0876008878701,94.3607364117765,93.4730459590807,94.1786460625056,2188503.46322888,1.125,1.0
2019-03-15,125.03,125.14,124.05,124.5,3155033,94.8614848722716,94.9449429490208,94.1179492794153,94.4593686842983,4158418.73570868,0.0,1.0
2019-03-18,124.66,125.59,124.04,125.15,1865188,94.5807622504789,95.2863623539038,94.110362181529,94.9525300469071,2458368.17707422,0.0,1.0
2019-03-19,124.57,125.24,123.94,124.7,2166948,94.5124783695023,95.0208139278837,94.0344912026661,94.6111106420241,2856096.00993285,0.0,1.0
2019-03-20,125.76,126.1,123.68,124.59,2154349,95.4153430179707,95.6733043461045,93.8372266576226,94.5276525652749,2839490.18753695,0.0,1.0
2019-03-21,126.4,127.13,125.17,125.3,2587972,95.9009172826932,96.4547754283923,94.9677042426797,95.0663365152014,3411017.01702945,0.0,1.0
2019-03-22,125.5,127.68,125.49,126.36,1917603,95.2180784729272,96.8720658121382,95.2104913750409,95.8705688911481,2527452.56320653,0.0,1.0
2019-03-25,125.28,125.97,125.06,125.58,2186513,95.0511623194288,95.5746720735828,94.8842461659305,95.2787752560175,2881883.20853398,0.0,1.0
2019-03-26,125.54,126.89,124.73,125.67,1496390,95.2484268644724,96.2726850791214,94.6338719356829,95.3470591369941,1972282.44900358,0.0,1.0
2019-03-27,126.38,126.4,124.53,125.47,1673051,95.8857430869206,95.9009172826932,94.4821299779572,95.1953171792683,2205126.419976,0.0,1.0
2019-03-28,127.23,127.25,125.96,126.68,2477468,96.5306464072552,96.5458206030278,95.5670849756965,96.1133560235093,3265369.75946645,0.0,1.0
2019-03-29,128.0,128.2,126.52,127.23,2609454,97.1148529444995,97.2665949022252,95.9919624573287,96.5306464072552,3439330.8734235,0.0,1.0
2019-04-01,126.67,128.37,126.02,128.37,1810967,96.105768925623,97.3955755662922,95.6126075630142,97.3955755662922,2386903.43414796,0.0,1.0
2019-04-02,128.37,128.58,126.38,126.67,1203149,97.3955755662922,97.5549046219042,95.8857430869206,96.105768925623,1585782.88830867,0.0,1.0
2019-04-03,128.38,128.74,127.04,128.36,1466472,97.4031626641784,97.6762981880848,96.3864915474157,97.3879884684059,1932849.71668828,0.0,1.0
2019-04-04,128.21,128.75,127.32,128.68,966047,97.2741820001115,97.6838852859711,96.5989302882318,97.6307756007671,1273276.04635995,0.0,1.0
2019-04-05,129.1,129.2,127.53,128.22,962775,97.9494337119912,98.0253046908541,96.7582593438439,97.2817690979978,1268963.46195806,0.0,1.0
2019-04-08,128.51,129.36,128.01,128.96,1625751,97.5017949367002,98.1466982570348,97.1224400423857,97.8432143415832,2142783.74203919,0.0,1.0
2019-04-09,129.83,129.88,128.28,128.55,1607958,98.5032918576904,98.5412273471218,97.3272916853155,97.5321433282454,2119332.0873134,0.0,1.0
2019-04-10,130.25,130.35,129.68,130.16,1534081,98.8219499689145,98.8978209477774,98.389485389396,98.7536660879379,2021960.2053274,0.0,1.0
2019-04-11,128.73,130.6,128.35,130.38,1873534,97.6687110901985,99.0874983949346,97.3804013705196,98.9205822414362,2469368.43056388,0.0,1.0
2019-04-12,128.87,128.96,126.91,128.32,1799722,97.7749304606066,97.8432143415832,96.2878592748939,97.3576400768607,2372082.22033402,0.0,1.0
2019-04-15,127.4,129.1,127.0,128.85,2395893,96.6596270713221,97.9494337119912,96.3561431558706,97.759756264834,3157851.70549826,0.0,1.0
2019-04-16,124.61,127.52,123.69,127.34,3001698,94.5428267610475,96.7506722459576,93.8448137555089,96.6141044840044,3956319.06295094,0.0,1.0
2019-04-17,124.17,127.22,122.93,127.22,3249974,94.2089944540508,96.5230593093689,93.2681943161509,96.5230593093689,4283553.53879534,0.0,1.0
2019-04-18,122.62,123.94,119.81,121.75,2748539,93.032994281676,94.0344912026661,90.9010197756288,92.3729167655688,3622648.66117914,0.0,1.0
2019-04-22,122.58,122.7,120.71,122.61,2050407,93.0026458901308,93.0936910647663,91.5838585853948,93.0254071837897,2702491.82326405,0.0,1.0
2019-04-23,123.43,123.84,122.14,123.09,1879801,93.6475492104654,93.9586202238032,92.6688135831341,93.3895878823316,2477628.50588375,0.0,1.0
2019-04-24,123.12,124.36,122.58,123.69,2045711,93.4123491759904,94.3531493138903,93.0026458901308,93.8448137555089,2696302.36838897,0.0,1.0
2019-04-25,122.66,123.15,122.05,123.04,1405098,93.0633426732211,93.4351104696493,92.6005297021575,93.3516523929001,1851957.12650448,0.0,1.0
2019-04-26,124.01,124.7,123.04,123.5,1644469,94.0876008878701,94.6111106420241,93.3516523929001,93.7006588956694,2167454.57175634,0.0,1.0
2019-04-29,123.6,124.32,123.29,124.0,1330224,93.7765298745323,94.3228009223451,93.5413298400573,94.0800137899839,1753271.17158183,0.0,1.0
2019-04-30,125.78,125.93,122.74,123.68,2061450,95.4305172137433,95.5443236820376,93.1240394563114,93.8372266576226,2717046.79562041,0.0,1.0
2019-05-01,124.45,126.7,124.37,125.63,1481365,94.4214331948669,96.1285302192819,94.3607364117765,95.316710745449,1952479.09306276,0.0,1.0
2019-05-02,124.03,125.29,123.77,124.53,1223292,94.1027750836427,95.0587494173151,93.9055105385992,94.4821299779572,1612331.90652603,0.0,1.0
2019-05-03,124.79,125.22,124.19,124.43,772300,94.6793945230007,95.0056397321111,94.2241686498233,94.4062589990943,1017912.26576325,0.0,1.0
2019-05-06,124.77,125.11,123.42,124.28,1172796,94.6642203272281,94.9221816553619,93.6399621125791,94.2924525307999,1545776.81424067,0.0,1.0
2019-05-07,123.23,124.83,122.37,124.63,1171945,93.4958072527396,94.7097429145458,92.8433168345187,94.5580009568201,1544655.17324862,0.0,1.0
2019-05-08,123.71,124.89,123.03,123.36,1273313,93.8599879512815,94.7552655018636,93.3440652950138,93.5944395252614,1678260.93597798,0.0,1.0
2019-05-09,124.03,124.81,122.73,123.65,1191461,94.1027750836427,94.6945687187733,93.1164523584251,93.8144653639637,1570377.78852589,0.0,1.0
2019-05-10,125.68,126.14,123.7,124.01,1352040,95.3546462348804,95.7036527376497,93.8524008533952,94.0876008878701,1782025.24899979,0.0,1.0
2019-05-13,126.3,126.5,124.69,124.8,1709973,95.8250463038303,95.9767882615561,94.6035235441378,94.686981620887,2253790.61352321,0.0,1.0
2019-05-14,126.89,128.05,126.43,126.49,1717072,96.2726850791214,97.1527884339309,95.9236785763521,95.9692011636698,2263147.28732181,0.0,1.0
2019-05-15,127.24,127.99,126.3,126.82,1083726,96.5382335051415,97.1072658466132,95.8250463038303,96.2195753939173,1428380.14777488,0.0,1.0
2019-05-16,127.53,128.07,127.08,127.12,1396151,96.7582593438439,97.1679626297035,96.4168399389609,96.447188330506,1840164.73877719,0.0,1.0
2019-05-17,127.25,127.85,126.9,127.05,1817442,96.5458206030278,97.0010464762051,96.2802721770077,96.394078645302,2395437.65908751,0.0,1.0
2019-05-20,123.49,126.09,122.6,126.06,3521365,93.6930717977831,95.6657172482183,93.0178200859034,95.6429559545594,4641254.20915369,0.0,1.0
2019-05-21,125.05,125.3,122.94,124.05,1541721,94.8766590680442,95.0663365152014,93.2757814140372,94.1179492794153,2032029.93174256,0.0,1.0
2019-05-22,126.63,126.76,125.26,125.26,1224821,96.0754205340778,96.1740528065996,95.0359881236563,95.0359881236563,1614347.16983608,0.0,1.0
2019-05-23,127.69,127.76,126.02,126.45,1472259,96.8796529100245,96.9327625952285,95.6126075630142,95.9388527721247,1940477.13903966,0.0,1.0
2019-05-24,127.83,129.66,127.72,129.65,2023584,96.9858722804325,98.3743111936234,96.9024142036834,98.3667240957371,2667138.3845685,0.0,1.0
2019-05-28,126.12,129.03,126.12,128.04,1492080,95.6884785418771,97.8963240267872,95.6884785418771,97.1452013360446,1966601.75255733,0.0,1.0
2019-05-29,125.51,127.07,125.19,126.18,1423896,95.2256655708135,96.4092528410746,94.9828784384522,95.7340011291949,1876733.39838304,0.0,1.0
2019-05-30,127.69,127.84,125.25,125.89,2377251,96.8796529100245,96.9934593783188,95.02840102577,95.5139752904925,3133281.04583445,0.0,1.0
2019-05-31,130.01,131.9,127.46,127.69,3175515,98.6398596196435,100.073821120152,96.7051496586398,96.8796529100245,4185414.56508504,0.0,1.0
2019-06-03,131.83,132.06,129.34,130.11,2616328,100.020711434948,100.195214686333,98.1315240612622,98.7157305985065,3448390.99114312,0.0,1.0
2019-06-04,131.86,131.96,130.08,131.5,2141223,100.043472728607,100.11934370747,98.6929693048476,99.7703372047006,2822189.76490273,0.0,1.0
2019-06-05,134.57,134.65,131.19,132.48,1943328,102.099576255791,102.160273038882,99.5351371702257,100.513872797557,2561358.80823665,0.0,1.0
2019-06-06,135.05,135.35,133.75,134.8,1266627,102.463756954333,102.691369890922,101.477434229116,102.274079507176,1669448.6073377,0.0,1.0
2019-06-07,135.22,136.39,135.055,135.77,1348383,102.5927376184,103.480428071096,102.467550503276,103.010028002146,1777205.2241961,0.0,1.0
2019-06-10,134.71,135.7,134.17,135.51,1467206,102.205795626199,102.956918316942,101.79609234034,102.812763457103,1933817.14851928,0.0,1.0
2019-06-11,135.9,136.27,133.74,134.76,2524369,103.108660274668,103.38938289646,101.469847131229,102.243731115631,3327186.5446232,0.0,1.0
2019-06-12,135.09,137.31,134.94,136.09,1756562,102.494105345878,104.178441076635,102.380298877584,103.252815134507,2315196.17425046,0.0,1.0
2019-06-13,132.55,133.9,132.01,133.16,1925317,101.420530994968,102.453482461156,101.007350408493,101.887272027839,2516263.38224025,1.125,1.0
2019-06-14,133.31,133.69,132.51,132.84,1417635,102.002044412971,102.292801121972,101.3899250256,101.64242427289,1852756.21618784,0.0,1.0
2019-06-17,135.99,136.01,133.42,133.67,1541697,104.052644360662,104.067947345346,102.086210828734,102.277498137287,2014897.13517807,0.0,1.0
2019-06-18,136.04,137.25,135.48,136.71,1889215,104.090901822373,105.016732395771,103.662418251213,104.603551809296,2469080.42970533,0.0,1.0
2019-06-19,136.62,136.95,134.78,135.25,1599465,104.534688378216,104.787187625507,103.126813787264,103.486433927344,2090396.13251994,0.0,1.0
2019-06-20,136.92,137.85,136.43,137.0,1659372,104.76423314848,105.475821936299,104.389310023716,104.825445087218,2168690.66294785,0.0,1.0
2019-06-21,135.78,136.92,135.2,136.75,2477897,103.891963021477,104.76423314848,103.448176465634,104.634157778664,3238449.29747307,0.0,1.0
2019-06-24,135.15,136.38,134.97,136.18,1444345,103.409919003923,104.351052562005,103.272192141765,104.198022715163,1887664.43906212,0.0,1.0
2019-06-25,133.25,135.84,133.19,135.48,1936921,101.956135458918,103.93787197553,101.910226504865,103.662418251213,2531429.05121189,0.0,1.0
2019-06-26,130.46,133.46,129.89,133.08,2049055,99.8213690954628,102.116816798103,99.3852340319612,101.826060089102,2677980.85442359,0.0,1.0
2019-06-27,130.47,131.97,130.33,130.99,2153281,99.8290205878049,100.976744439125,99.721899695015,100.226898189596,2814197.41890485,0.0,1.0
2019-06-28,130.35,131.09,129.91,130.29,3630747,99.7372026796993,100.303413113017,99.4005370166455,99.6912937256465,4745148.83849184,0.0,1.0
2019-07-01,130.12,130.92,126.84,130.84,2249978,99.5612183558302,100.173337743201,97.0515288676107,100.112125804464,2940574.07286495,0.0,1.0
2019-07-02,133.25,133.46,130.23,130.61,1915356,101.956135458918,102.116816798103,99.6453847715937,99.9361414805948,2503245.00679842,0.0,1.0
2019-07-03,134.52,134.8,133.44,133.59,946822,102.927874986369,103.142116771948,102.101513813418,102.21628619855,1237434.42150018,0.0,1.0
2019-07-05,134.23,134.84,131.71,133.67,849200,102.705981708447,103.172722741317,100.777805638229,102.277498137287,1109848.85304519,0.0,1.0
2019-07-08,135.09,135.48,133.77,134.26,1105783,103.36401004987,103.662418251213,102.354013060709,102.728936185473,1445186.05071464,0.0,1.0
2019-07-09,135.32,135.55,134.36,134.51,1393141,103.539994373739,103.715978697608,102.805451108895,102.920223494026,1820744.16036297,0.0,1.0
2019-07-10,136.08,136.28,134.95,135.48,1058498,104.121507791741,104.274537638584,103.25688915708,103.662418251213,1383387.64867008,0.0,1.0
2019-07-11,134.21,136.63,133.99,136.02,1404631,102.690678723763,104.542339870559,102.522345892236,104.075598837689,1835760.83879146,0.0,1.0
2019-07-12,132.52,134.85,131.74,134.77,2130302,101.397576517942,103.180374233659,100.800760115256,103.119162294922,2784165.36898243,0.0,1.0
2019-07-15,133.19,134.15,132.27,132.8,1660460,101.910226504865,102.64476976971,101.206289209389,101.611818303522,2170112.60778076,0.0,1.0
2019-07-16,132.72,134.06,132.66,133.33,1202007,101.550606364785,102.575906338631,101.504697410732,102.017347397655,1570944.52461409,0.0,1.0
2019-07-17,131.62,133.2,130.93,133.03,1640854,100.70894220715,101.917877997207,100.180989235543,101.787802627391,2144488.84822729,0.0,1.0
2019-07-18,126.87,128.6,123.87,125.31,5463930,97.0744833446371,98.3981915198261,94.7790356419973,95.8808505392644,7140999.10930195,0.0,1.0
2019-07-19,125.48,128.34,125.21,127.53,4059063,96.0109259090807,98.1992527189306,95.8043356158431,97.5794818392179,5304929.83394745,0.0,1.0
2019-07-22,126.42,127.02,124.63,125.48,1911963,96.7301661892412,97.1892557297691,95.3605490599994,96.0109259090807,2498810.57773768,0.0,1.0
2019-07-23,127.7,127.74,125.66,126.54,1950995,97.7095572090341,97.7401631784027,96.1486527712391,96.8219840973468,2549822.84861859,0.0,1.0
2019-07-24,129.21,129.28,127.16,127.86,2105830,98.8649325526962,98.9184929990911,97.296376622559,97.8319810865083,2752182.0657185,0.0,1.0
2019-07-25,129.47,129.6,127.27,129.2,1746535,99.0638713535916,99.1633407540393,97.3805430383224,98.857281060354,2282607.00253566,0.0,1.0
2019-07-26,130.58,130.89,129.35,129.99,2143455,99.9131870035684,100.150383266174,98.972053445486,99.4617489553825,2801355.47963257,0.0,1.0
2019-07-29,130.16,132.48,129.76,131.24,2386757,99.5918243251988,101.366970548574,99.2857646315135,100.418185498149,3119335.27902447,0.0,1.0
2019-07-30,132.68,132.85,130.06,130.34,1785568,101.520000395416,101.650075765232,99.5153094017774,99.7295511873572,2333620.58035115,0.0,1.0
2019-07-31,133.26,134.22,131.37,133.09,3278149,101.96378695126,102.698330216105,100.517654898597,101.833711581444,4284326.31625204,0.0,1.0
2019-08-01,133.84,135.51,133.53,134.63,2102204,102.407573507104,103.68537272824,102.170377244497,103.012041402132,2747443.1208985,0.0,1.0
2019-08-02,135.23,135.94,133.03,133.87,1449990,103.47113094266,104.014386898951,101.787802627391,102.43052798413,1895042.08481747,0.0,1.0
2019-08-05,133.13,135.19,132.11,134.84,1835522,101.864317550812,103.440524973292,101.083865331915,103.172722741317,2398907.19081396,0.0,1.0
2019-08-06,136.3,136.57,133.02,133.21,1834945,104.289840623268,104.496430916506,101.780151135049,101.925529489549,2398153.08955607,0.0,1.0
2019-08-07,138.25,139.29,133.59,135.65,2498262,105.781881629984,106.577636833566,102.21628619855,103.79249362103,3265065.02037964,0.0,1.0
2019-08-08,140.94,141.15,137.06,138.14,1713797,107.840133070018,108.000814409203,104.87135404127,105.697715214221,2239820.57795841,0.0,1.0
2019-08-09,141.24,141.87,139.31,140.97,1632535,108.069677840282,108.551721857836,106.59293981825,107.863087547044,2133616.45938074,0.0,1.0
2019-08-12,141.5,142.14,140.48,141.57,1089921,108.268616641177,108.758312151074,107.48816442228,108.322177087572,1424455.45426268,0.0,1.0
2019-08-13,141.95,142.24,139.27,141.08,1767752,108.612933796573,108.834827074495,106.562333848882,107.947253962808,2310336.23371214,0.0,1.0
2019-08-14,138.94,141.81,138.86,141.58,1693366,106.309834601591,108.505812903783,106.248622662854,108.329828579914,2213118.59736897,0.0,1.0
2019-08-15,142.41,142.81,138.69,139.04,1222507,108.964902444311,109.270962137997,106.118547293038,106.386349525013,1597736.6836902,0.0,1.0
2019-08-16,142.92,143.59,141.73,143.34,1636979,109.35512855376,109.867778540683,108.444600965046,109.67649123213,2139424.47669461,0.0,1.0
2019-08-19,144.86,145.07,142.52,143.65,1090770,110.839518068134,111.000199407319,109.049068860075,109.913687494736,1425565.0417288,0.0,1.0
2019-08-20,144.51,145.63,143.84,145.5,1434463,110.571715836159,111.428682978478,110.059065849236,111.32921357803,1874749.31145286,0.0,1.0
2019-08-21,145.17,145.72,144.54,145.33,1201376,111.07671433074,111.497546409557,110.594670313186,111.199138208214,1570119.84888839,0.0,1.0
2019-08-22,146.11,146.32,144.1,145.24,893322,111.7959546109,111.956635950085,110.258004650132,111.130274777135,1167513.4209845,0.0,1.0
2019-08-23,146.34,147.88,145.84,146.5,1751434,111.971938934769,113.150268755458,111.589364317663,112.094362812244,2289009.67508756,0.0,1.0
2019-08-26,147.59,147.91,146.39,147.0,981045,112.928375477536,113.173223232484,112.01019639648,112.47693742935,1282161.6439422,0.0,1.0
2019-08-27,146.07,148.7,146.03,148.04,1694577,111.765348641532,113.777691127513,111.734742672163,113.272692632932,2214701.29515633,0.0,1.0
2019-08-28,146.45,147.88,145.89,146.18,1447620,112.056105350533,113.150268755458,111.627621779373,111.849515057295,1891944.64984135,0.0,1.0
2019-08-29,145.95,147.75,145.02,147.16,1396430,111.673530733426,113.05079935501,110.961941945608,112.599361306824,1825042.66822645,0.0,1.0
2019-08-30,145.17,146.35,144.38,146.35,2070406,111.07671433074,111.979590427112,110.472246435711,111.979590427112,2705885.214835,0.0,1.0
2019-09-03,147.58,147.6,144.86,145.09,1361455,112.920723985194,112.936026969878,110.839518068134,111.015502392003,1779332.63097343,0.0,1.0
2019-09-04,149.07,149.47,147.78,148.0,1367684,114.060796344172,114.366856037857,113.073753832037,113.242086663563,1787473.5265288,0.0,1.0
2019-09-05,147.07,149.4,146.1,149.35,1273343,112.530497875745,114.313295591462,111.788303118558,114.275038129751,1664176.01046058,0.0,1.0
2019-09-06,146.44,147.77,145.92,147.04,977830,112.048453858191,113.066102339694,111.6505762564,112.507543398719,1277959.84923831,0.0,1.0
2019-09-09,143.48,146.3,143.14,146.23,1630232,109.783612124919,111.941332965401,109.523461385287,111.887772519006,2130606.58902211,0.0,1.0
2019-09-10,139.32,142.36,138.23,142.33,2363879,106.600591310592,108.926644982601,105.7665786453,108.903690505574,3089435.22949555,0.0,1.0
2019-09-11,138.66,140.42,137.91,139.07,2205905,106.095592816012,107.442255468227,105.521730890352,106.409304002039,2882973.54472049,0.0,1.0
2019-09-12,138.81,140.0,137.05,138.42,1699150,107.071158089633,107.989065143352,105.713581270688,106.770331408163,2202824.88494758,1.125,1.0
2019-09-13,136.44,139.67,135.67,138.61,2276789,105.24305748685,107.7345194898,104.649117628561,106.916887996572,2951692.00304557,0.0,1.0
2019-09-16,137.96,138.55,135.86,136.12,1693746,106.41551019412,106.870606968653,104.79567421697,104.99622533795,2195818.99042487,0.0,1.0
2019-09-17,142.48,142.63,138.91,138.91,2064800,109.90201429732,110.017716867116,107.148293136164,107.148293136164,2676863.62148118,0.0,1.0
2019-09-18,140.55,143.27,138.76,142.99,2553370,108.413307899272,110.511381164915,107.032590566368,110.295403034628,3310259.23342765,0.0,1.0
2019-09-19,141.24,141.91,140.56,141.0,1611113,108.945539720336,109.462344532093,108.421021403925,108.760415608662,2088691.29203574,0.0,1.0
2019-09-20,140.58,142.04,139.53,141.67,2350528,108.436448413232,109.562620092584,107.626530424656,109.277220420419,3047289.27473503,0.0,1.0
2019-09-23,141.44,142.2,139.0,140.72,1300182,109.099809813398,109.686036167033,107.217714678042,108.544437478375,1685591.77504099,0.0,1.0
2019-09-24,142.35,142.91,141.62,141.87,1292630,109.80173873683,110.233694997403,109.238652897154,109.431490513481,1675801.15412398,0.0,1.0
2019-09-25,140.09,142.82,140.0,142.82,1513561,108.05848668523,110.164273455525,107.989065143352,110.164273455525,1962222.19091082,0.0,1.0
2019-09-26,142.0,142.48,140.01,140.03,1160098,109.531766073971,109.90201429732,107.996778648005,108.012205657311,1503983.01702493,0.0,1.0
2019-09-27,137.87,141.98,136.53,141.74,2696479,106.346088652242,109.516339064665,105.312479028727,109.331214952991,3495789.68480626,0.0,1.0
2019-09-30,139.01,139.82,138.17,138.43,2540497,107.225428182695,107.850222059596,106.577493791835,106.778044912816,3293570.32147525,0.0,1.0
2019-10-01,136.79,139.19,136.68,138.89,2241389,105.513030149708,107.364271266451,105.428181598524,107.132866126858,2905798.46749713,0.0,1.0
2019-10-02,136.5,137.3,135.23,136.94,2249375,105.289338514768,105.906418887016,104.309723423825,105.628732719504,2916151.73797425,0.0,1.0
2019-10-03,137.34,138.08,136.36,136.88,2436641,105.937272905628,106.508072249957,105.181349449625,105.582451691586,3158928.54102554,0.0,1.0
2019-10-04,137.92,138.51,137.31,137.52,2180063,106.384656175508,106.839752950041,105.914132391669,106.076115989384,2826293.75108345,0.0,1.0
2019-10-07,137.44,138.02,135.71,137.45,1673517,106.014407952159,106.461791222039,104.679971647174,106.022121456812,2169593.5573568,0.0,1.0
2019-10-08,137.08,138.0,135.92,137.33,2297939,105.736721784648,106.446364212733,104.841955244889,105.929559400975,2979111.44589443,0.0,1.0
2019-10-09,137.25,137.81,136.5,137.36,1475372,105.86785136375,106.299807624324,105.289338514768,105.952699914934,1912712.9189035,0.0,1.0
2019-10-10,138.22,138.42,135.8,136.6,2212570,106.616061315101,106.770331408163,104.749393189051,105.366473561299,2868436.72170699,0.0,1.0
2019-10-11,136.68,138.6,136.57,138.23,1851818,105.428181598524,106.909174491918,105.34333304734,106.623774819754,2400747.88735181,0.0,1.0
2019-10-14,136.13,137.0,135.67,136.95,999793,105.003938842604,105.675013747423,104.649117628561,105.636446224157,1296159.19736126,0.0,1.0
2019-10-15,134.65,136.44,133.5,136.22,1894880,103.862340153945,105.24305748685,102.975287118839,105.073360384481,2456574.65084864,0.0,1.0
2019-10-16,134.69,134.77,133.48,134.15,2276030,103.893194172558,103.954902209782,102.959860109533,103.47666492129,2950708.01452915,0.0,1.0
2019-10-17,139.58,140.86,135.52,135.52,2359616,107.665097947922,108.652426543518,104.533415058765,104.533415058765,3059071.20838092,0.0,1.0
2019-10-18,144.06,144.99,140.09,140.45,3129558,111.120748032509,111.838103965247,108.05848668523,108.336172852741,4057245.23513919,0.0,1.0
2019-10-21,143.35,144.05,141.32,144.05,1580037,110.573089202139,111.113034527856,109.007247757561,111.113034527856,2048403.50924751,0.0,1.0
2019-10-22,141.3,143.77,141.03,143.08,1324804,108.991820748255,110.897056397569,108.783556122621,110.364824576506,1717512.41437076,0.0,1.0
2019-10-23,140.9,142.09,139.97,141.0,1301492,108.683280562131,109.601187615849,107.965924629393,108.760415608662,1687290.09514179,0.0,1.0
2019-10-24,141.71,141.9,140.0,141.26,1657731,109.308074439031,109.45463102744,107.989065143352,108.960966729642,2149128.15192834,0.0,1.0
2019-10-25,141.0,141.83,140.26,141.5,2028982,108.760415608662,109.400636494869,108.189616264332,109.146090841316,2630428.17921353,0.0,1.0
2019-10-28,139.4,141.24,138.67,140.97,2219918,107.526254864166,108.945539720336,106.96316902449,108.737275094702,2877962.8714022,0.0,1.0
2019-10-29,139.02,140.4,138.66,139.38,1346752,107.233141687348,108.297605329476,106.955455519837,107.51082785486,1745966.40641081,0.0,1.0
2019-10-30,139.25,140.2,138.75,139.21,1959221,107.41055229437,108.143335236414,107.024877061715,107.379698275757,2539988.09634926,0.0,1.0
2019-10-31,138.79,139.74,138.16,139.32,2401108,107.055731080327,107.788514022371,106.569780287182,107.464546826941,3112862.5806119,0.0,1.0
2019-11-01,137.42,139.74,136.18,139.56,2546267,105.998980942853,107.788514022371,105.042506365869,107.649670938616,3301050.70848412,0.0,1.0
2019-11-04,134.5,137.28,134.48,137.28,1627072,103.746637584149,105.89099187771,103.731210574843,105.89099187771,2109380.97943172,0.0,1.0
2019-11-05,131.66,134.3,129.86,134.03,3105425,101.556002262669,103.592367491087,100.167571425112,103.384102865453,4025958.54888523,0.0,1.0
2019-11-06,133.91,134.2,132.11,132.16,2315840,103.291540809616,103.515232444556,101.903109972059,101.941677495324,3002318.7956078,0.0,1.0
2019-11-07,131.91,133.81,131.48,133.14,2547944,101.748839878997,103.214405763085,101.417159178914,102.697600951328,3303224.81749866,0.0,1.0
2019-11-08,130.81,133.06,130.48,130.58,2281064,100.900354367156,102.635892914103,100.645808713604,100.722943760135,2957234.23085546,0.0,1.0
2019-11-11,131.11,132.0,130.76,130.84,1879486,101.131759506749,101.818261420875,100.861786843891,100.923494881115,2436617.44502285,0.0,1.0
2019-11-12,130.66,131.44,130.28,131.11,2657820,100.78465179736,101.386305160301,100.491538620542,101.131759506749,3445671.09184671,0.0,1.0
2019-11-13,131.37,131.98,130.74,131.02,1800339,101.33231062773,101.802834411568,100.846359834585,101.062337964871,2334009.09310044,0.0,1.0
2019-11-14,133.67,133.92,131.4,131.82,2384257,103.106416697942,103.299254314269,101.355451141689,101.679418337119,3091016.47983429,0.0,1.0
2019-11-15,134.68,134.74,133.45,134.1,1736707,103.885480667905,103.931761695823,102.936719595574,103.438097398025,2251514.81473833,0.0,1.0
2019-11-18,135.94,137.31,134.73,134.78,1813441,104.857382254195,105.914132391669,103.92404819117,103.962615714436,2350994.8869636,0.0,1.0
2019-11-19,134.32,137.0,134.0,136.24,2681858,103.607794500393,105.675013747423,103.360962351494,105.088787393788,3476834.6174827,0.0,1.0
2019-11-20,136.89,137.06,134.31,134.31,1620876,105.590165196239,105.721294775342,103.60008099574,103.60008099574,2101348.31428319,0.0,1.0
2019-11-21,135.45,138.34,135.38,137.22,2378442,104.479420526193,106.708623370938,104.425425993621,105.844710849791,3083477.75358531,0.0,1.0
2019-11-22,132.32,136.82,132.32,135.42,1996419,102.065093569774,105.536170663667,102.065093569774,104.456280012234,2588212.60864676,0.0,1.0
2019-11-25,131.39,132.88,130.99,132.44,3022865,101.347737637036,102.497049830347,101.039197450912,102.157655625611,3918925.48970781,0.0,1.0
2019-11-26,134.41,134.44,132.09,132.09,5167955,103.677216042271,103.70035655623,101.887682962753,101.887682962753,6699879.27981003,0.0,1.0
2019-11-27,133.78,134.98,133.27,134.4,2048645,103.191265249126,104.116885807497,102.797876511818,103.669502537618,2655919.83428385,0.0,1.0
2019-11-29,133.66,134.56,133.65,134.0,859058,103.098703193289,103.792918612067,103.090989688636,103.360962351494,1113706.46500502,0.0,1.0
2019-12-02,130.95,134.13,130.86,133.45,2026704,101.0083434323,103.461237911984,100.938921890422,102.936719595574,2627474.91723671,0.0,1.0
2019-12-03,134.15,134.42,131.02,131.16,1955103,103.47666492129,103.684929546924,101.062337964871,101.170327030015,2534649.40766599,0.0,1.0
2019-12-04,134.53,135.03,132.93,133.34,1908598,103.769778098108,104.155453330763,102.535617353613,102.85187104439,2474359.04408744,0.0,1.0
2019-12-05,135.0,135.23,133.28,134.32,1945311,104.132312816804,104.309723423825,102.805590016471,103.607794500393,2521954.78901935,0.0,1.0
2019-12-06,135.46,135.69,134.3,134.76,1539559,104.487134030846,104.664544637867,103.592367491087,103.947188705129,1995926.71456022,0.0,1.0
2019-12-09,135.88,136.77,135.14,135.18,1579841,104.811101226276,105.497603140402,104.240301881947,104.271155900559,2048149.40944617,0.0,1.0
2019-12-10,134.0,136.92,133.0,136.38,1314520,103.360962351494,105.613305710198,102.589611886184,105.196776458931,1704179.95336567,0.0,1.0
2019-12-11,134.61,135.36,133.59,133.88,1913166,103.831486135333,104.409998984315,103.044708660717,103.268400295657,2480281.12517176,0.0,1.0
2019-12-12,132.0,133.73,131.3,133.66,2335732,102.743881979246,104.090449523368,102.199028059659,104.03596413141,3000827.08634933,1.2,1.0
2019-12-13,132.68,133.3,130.86,131.99,2966372,103.273168643988,103.755753544193,101.856548453062,102.736098351824,3811040.58418868,0.0,1.0
2019-12-16,134.5,134.84,132.53,132.98,2026487,104.689788834914,104.954432167285,103.156414232648,103.506677466668,2603525.18171381,0.0,1.0
2019-12-17,133.15,135.03,132.88,134.77,1990514,103.638999132853,105.102321088315,103.428841192441,104.899946775326,2557308.94081922,0.0,1.0
2019-12-18,137.2,137.55,133.49,133.52,2957945,106.791368239035,107.063795198828,103.903642465224,103.926993347492,3800214.01253719,0.0,1.0
2019-12-19,139.92,140.0,136.89,136.91,2640373,108.908514898001,108.970783917382,106.550075788932,106.565643043777,3392214.01105324,0.0,1.0
2019-12-20,142.0,142.46,140.5,142.05,3225945,110.527509401916,110.885556263359,109.359965288516,110.56642753903,4144526.48466228,0.0,1.0
2019-12-23,140.58,142.83,140.38,142.32,1035191,109.422234307897,111.173550477998,109.266561759444,110.776585479442,1329959.5982523,0.0,1.0
2019-12-24,140.04,140.87,139.5,140.55,561304,109.001918427073,109.647959503155,108.581602546249,109.398883425629,721134.208409278,0.0,1.0
2019-12-26,140.6,140.73,139.74,140.27,692472,109.437801562743,109.538988719237,108.768409604393,109.180941857795,889652.038049947,0.0,1.0
2019-12-27,141.08,141.5,140.32,141.11,863741,109.811415679031,110.138328030783,109.219859994908,109.834766561299,1109689.54845438,0.0,1.0
2019-12-30,141.4,141.45,139.94,140.69,1124989,110.060491756556,110.09940989367,108.924082152846,109.507854209547,1445327.40187874,0.0,1.0
2019-12-31,142.15,142.2,140.56,141.45,1591294,110.644263813257,110.68318195037,109.406667053052,110.09940989367,2044411.83215589,0.0,1.0
2020-01-02,141.68,142.66,141.13,142.33,1795533,110.278433324391,111.041228811813,109.850333816144,110.784369106865,2306807.48511989,0.0,1.0
2020-01-03,142.46,142.7,140.1,140.85,1254535,110.885556263359,111.072363321503,109.048620191609,109.632392248309,1611761.37021424,0.0,1.0
2020-01-06,141.26,142.68,141.25,142.14,1631146,109.951520972639,111.056796066658,109.943737345216,110.636480185834,2095611.6106601,0.0,1.0
2020-01-07,138.87,141.42,138.16,141.0,1667160,108.091234018621,110.076059011402,107.538596471611,109.749146659649,2141880.52622395,0.0,1.0
2020-01-08,139.45,139.91,138.59,139.01,2644555,108.542684409136,108.900731270578,107.873292450786,108.200204802538,3397586.82731602,0.0,1.0
2020-01-09,140.25,140.77,139.17,139.2,1534400,109.165374602949,109.570123228928,108.324742841301,108.348093723569,1971317.37771902,0.0,1.0
2020-01-10,142.4,142.56,140.2,140.4,2760362,110.838854498823,110.963392537586,109.126456465836,109.282129014289,3546369.64246301,0.0,1.0
2020-01-13,143.29,143.85,142.65,142.92,1743174,111.531597339441,111.96748047511,111.03344518439,111.243603124802,2239539.3630005,0.0,1.0
2020-01-14,141.95,143.48,141.05,142.95,1667050,110.488591264803,111.679486260472,109.788064796763,111.26695400707,2141739.20394062,0.0,1.0
2020-01-15,144.05,144.44,142.12,142.16,1431550,112.123153023564,112.426714493048,110.620912930988,110.652047440679,1839181.04280087,0.0,1.0
2020-01-16,145.23,145.25,143.77,144.4,1505523,113.041621059439,113.057188314284,111.905211455729,112.395579983357,1934217.70884754,0.0,1.0
2020-01-17,145.25,146.21,144.42,145.51,2070041,113.057188314284,113.804416546861,112.411147238203,113.259562627274,2659481.09742627,0.0,1.0
2020-01-21,148.21,148.34,145.12,145.32,1650469,115.361142031395,115.462329187889,112.95600115779,113.111673706243,2120436.79684992,0.0,1.0
2020-01-22,148.69,149.2,147.98,149.01,1920112,115.734756147683,116.131721146239,115.182118600673,115.983832225208,2466860.1099888,0.0,1.0
2020-01-23,149.78,150.21,148.0,149.13,1246837,116.583171536754,116.917867515929,115.197685855519,116.07723575428,1601871.37987685,0.0,1.0
2020-01-24,149.9,150.71,149.26,150.0,868149,116.676575065826,117.307048887062,116.178422910775,116.754411340053,1115352.71777202,0.0,1.0
2020-01-27,150.3,150.41,148.59,149.33,1363937,116.987920162733,117.073540064382,115.656919873456,116.232908302734,1752315.37422702,0.0,1.0
2020-01-28,151.73,151.78,149.73,150.15,1539141,118.100978884175,118.139897021288,116.54425339964,116.871165751393,1977408.36813074,0.0,1.0
2020-01-29,149.05,151.97,148.91,151.8,1519356,116.014966734899,118.287785942319,115.905995950982,118.155464276133,1951989.62835092,0.0,1.0
2020-01-30,151.13,151.24,148.5753,148.63,968251,117.633961238814,117.719581140464,115.645477941145,115.688054383147,1243958.56510286,0.0,1.0
2020-01-31,149.84,151.79,148.72,151.06,1293947,116.62987330129,118.147680648711,115.758107029951,117.579475846856,1662395.85958511,0.0,1.0
2020-02-03,149.19,150.93,148.94,150.68,1225018,116.123937518816,117.478288690361,115.92934683325,117.283698004794,1573839.46260336,0.0,1.0
2020-02-04,150.45,151.86,148.9,149.63,1264650,117.104674574073,118.202166040669,115.898212323559,116.466417125414,1624756.5965409,0.0,1.0
2020-02-05,149.96,150.755,149.31,150.27,1257854,116.723276830362,117.342075210464,116.217341047888,116.964569280465,1616025.44892686,0.0,1.0
2020-02-06,150.5,151.21,149.41,150.13,1005145,117.143592711186,117.696230258196,116.295177322115,116.855598496547,1291358.05893338,0.0,1.0
2020-02-07,150.49,151.06,150.43,151.06,1119306,117.135809083763,117.579475846856,117.089107319227,117.579475846856,1438026.17882245,0.0,1.0
2020-02-10,152.92,153.0,150.89,151.06,1578052,119.027230547472,119.089499566854,117.44715418067,117.579475846856,2027399.19873844,0.0,1.0
2020-02-11,161.03,163.51,153.37,154.34,3488232,125.339752387258,127.27009198808,119.377493781492,120.132505641491,4481499.19129012,0.0,1.0
2020-02-12,163.21,163.44,158.8,160.83,1969850,127.0365831654,127.215606596121,123.604003472002,125.184079838804,2530760.90752073,0.0,1.0
2020-02-13,163.92,164.22,162.33,163.06,1202842,127.589220712409,127.82272953509,126.351623952205,126.91982875406,1545348.89028305,0.0,1.0
2020-02-14,165.97,166.4,164.01,164.47,1424634,129.184864334057,129.519560313232,127.659273359213,128.017320220656,1830295.7254232,0.0,1.0
2020-02-18,166.21,166.26,164.88,166.05,1275274,129.371671392201,129.410589529314,128.336448944986,129.247133353438,1638405.75961499,0.0,1.0
2020-02-19,165.6,166.85,164.52,166.27,1211520,128.896870119418,129.869823547252,128.05623835777,129.418373156737,1556497.93369014,0.0,1.0
2020-02-20,166.99,167.94,165.41,165.87,2180299,129.978794331169,130.718238936323,128.748981198387,129.10702805983,2801134.845753,0.0,1.0
2020-02-21,168.06,168.75,165.91,166.66,3006013,130.811642465395,131.348712757559,129.138162569521,129.721934626221,3861969.28085849,0.0,1.0
2020-02-24,166.36,168.49,163.5,165.35,2002874,129.488425803541,131.14633844457,127.262308360657,128.702279433851,2573188.42647393,0.0,1.0
2020-02-25,163.02,167.92,162.43,167.05,2038525,126.888694244369,130.702671681478,126.429460226432,130.025496095705,2618990.97850278,0.0,1.0
2020-02-26,162.69,165.17,162.33,163.74,2292767,126.631834539421,128.562174140243,126.351623952205,127.449115418801,2945627.88722673,0.0,1.0
2020-02-27,148.4,156.25,147.0,148.74,5822152,115.509030952425,121.619178479221,114.419323113252,115.773674284796,7479998.31420853,0.0,1.0
2020-02-28,143.29,147.97,140.71,145.13,6204075,111.531597339441,115.174334973251,109.523421464392,112.963784785212,7970673.13619141,0.0,1.0
2020-03-02,156.24,156.52,143.82,143.93,4077801,121.611394851799,121.829336419634,111.944129592842,112.029749494492,5238946.80277631,0.0,1.0
2020-03-03,158.13,162.49,155.67,156.83,4248480,123.082500434683,126.476161990968,121.167728088707,122.070628869736,5458226.31184288,0.0,1.0
2020-03-04,163.56,164.22,158.45,160.62,2384668,127.309010125193,127.82272953509,123.331576512209,125.020623662928,3063697.51596094,0.0,1.0
2020-03-05,162.24,164.12,160.1,160.81,2513900,126.281571305401,127.744893260863,124.615875036949,125.168512583959,3229728.07341491,0.0,1.0
2020-03-06,160.82,161.59,154.73,159.26,3109434,125.176296211382,125.775635522927,120.436067110976,123.962050333445,3994839.20690194,0.0,1.0
2020-03-09,150.28,155.26,148.82,152.98,3291346,116.972352907887,120.848599364377,115.835943304177,119.073932312008,4228550.29059306,0.0,1.0
2020-03-10,159.35,159.43,148.64,153.61,2944417,124.032102980249,124.094371999631,115.695838010569,119.564300839637,3782833.94118307,0.0,1.0
2020-03-11,153.85,156.11,151.29,155.08,3287074,119.751107897781,121.510207695304,117.758499277577,120.708494070769,4223061.84700752,0.0,1.0
2020-03-12,142.51,150.35,132.69,143.19,3854148,111.858509691193,118.012258312195,104.150625576622,112.392253194035,4910262.37517667,1.2,1.0
2020-03-13,155.09,158.0,143.17,149.63,3769047,121.73276449377,124.016872719167,112.376554855716,117.447118132715,4801841.9828124,0.0,1.0
2020-03-16,135.82,147.36,135.03,138.93,3833874,106.607415523527,115.665356733522,105.987331159931,109.048507132113,4884432.8898029,0.0,1.0
2020-03-17,146.87,153.26,138.21,138.7,4441262,115.280747444709,120.296366537592,108.483366952633,108.867976241446,5658257.46621612,0.0,1.0
2020-03-18,138.31,148.68,131.11,141.16,4357047,108.561858644228,116.701447062568,102.91045684943,110.798871854668,5550965.85574201,0.0,1.0
2020-03-19,130.75,138.12,127.25,137.91,4548212,102.62788675969,108.412724430198,99.8806775538861,108.24789187785,5794513.92575665,0.0,1.0
2020-03-20,128.06,136.5,125.6,129.31,5346137,100.516460255801,107.141159026369,98.5855646425784,101.497606400731,6811086.48750381,0.0,1.0
2020-03-23,116.98,128.69,115.65,126.8,4029342,91.8195808271403,101.010957912846,90.7756413289346,99.5274649417113,5133463.06870393,0.0,1.0
2020-03-24,123.71,124.4,114.18,121.83,4397140,97.102071671444,97.6436643434455,89.6218134624968,95.6264278694691,5602045.14730217,0.0,1.0
2020-03-25,127.96,134.98,121.67,122.97,3121708,100.437968564206,105.948085314134,95.5008411629181,96.5212331536454,3977119.02570635,0.0,1.0
2020-03-26,142.47,143.74,128.0,128.0,4092441,111.827113014555,112.823957497804,100.469365240844,100.469365240844,5213852.46880256,0.0,1.0
2020-03-27,136.89,141.8,135.17,139.42,3220016,107.447276623587,111.301218680873,106.097219528163,109.433116420926,4102365.40274709,0.0,1.0
2020-03-30,148.06,148.66,139.3,140.5,2933707,116.214798574683,116.685748724249,109.338926391012,110.280826690145,3737601.95557939,0.0,1.0
2020-03-31,144.4,147.81,141.79,145.95,3078393,113.342002662327,116.018569345697,111.293369511713,114.558623882041,3921934.84108739,0.0,1.0
2020-04-01,137.59,140.23,133.8,137.67,2519018,107.996718464748,110.06889912284,105.02188335332,108.059511818024,3209279.79615541,0.0,1.0
2020-04-02,146.37,146.97,136.06,137.5,3252461,114.888288986737,115.359239136304,106.795795583354,107.926075942313,4143700.98787839,0.0,1.0
2020-04-03,145.62,147.53,142.61,144.85,2116225,114.299601299779,115.798792609232,111.937001382787,113.695215274502,2696113.38093614,0.0,1.0
2020-04-06,148.75,150.0,144.74,148.39,3274939,116.756391246684,117.737537391614,113.608874413748,116.473821156944,4172338.41375545,0.0,1.0
2020-04-07,146.54,154.48,146.3,153.55,2645550,115.021724862448,121.253965175044,114.833344802621,120.523992443216,3370484.11909678,0.0,1.0
2020-04-08,157.36,158.03,146.79,148.0,2153823,123.514525892963,124.040420226645,115.217954091434,116.167703559726,2744013.9921171,0.0,1.0
2020-04-09,164.14,164.77,157.82,158.26,4349409,128.836262583064,129.330760240109,123.875587674297,124.220951117313,5541234.88951507,0.0,1.0
2020-04-13,157.05,163.57,156.32,163.19,1724248,123.27120164902,128.388859940976,122.698212300381,128.090591512917,2196726.76811416,0.0,1.0
2020-04-14,165.78,165.9,159.14,160.29,2460721,130.123526325212,130.217716355125,124.911678003343,125.814332456679,3135008.24101906,0.0,1.0
2020-04-15,162.46,166.31,161.48,166.02,2697855,127.517602164278,130.539532290662,126.748383586653,130.311906385039,3437121.74524233,0.0,1.0
2020-04-16,161.8,165.03,160.95,164.44,2037808,126.999556999755,129.534838638254,126.332377621202,129.071737657847,2596208.53953558,0.0,1.0
2020-04-17,167.05,167.83,163.77,165.23,2058951,131.120370808461,131.732606002898,128.545843324165,129.691822021443,2623145.14845626,0.0,1.0
2020-04-20,162.42,166.52,162.4,165.26,1883545,127.48620548764,130.704364843011,127.470507149321,129.715369528921,2399674.36264828,0.0,1.0
2020-04-21,159.67,160.9,158.15,160.17,2103512,125.327683968794,126.293131775405,124.134610256559,125.720142426766,2679916.76223451,0.0,1.0
2020-04-22,163.17,165.19,161.55,161.86,1649370,128.074893174598,129.660425344805,126.803327770769,127.046652014711,2101330.6841733,0.0,1.0
2020-04-23,160.55,163.78,159.73,162.74,1537249,126.018410854825,128.553692493324,125.37477898375,127.737378900742,1958486.26621965,0.0,1.0
2020-04-24,161.61,162.25,158.53,161.61,1474984,126.850422785725,127.352769611929,124.432878684617,126.850422785725,1879159.39896122,0.0,1.0
2020-04-27,163.8,164.72,161.97,163.0,1626486,128.569390831643,129.291514394311,127.132992875465,127.941457298888,2072176.00609826,0.0,1.0
2020-04-28,161.26,166.0,160.95,163.03,2059926,126.575701865145,130.29620804672,126.332377621202,127.965004806366,2624387.31814351,0.0,1.0
2020-04-29,155.44,163.48,155.06,163.41,3279471,122.00748541435,128.318217418541,121.709216986291,128.263273234425,4178112.27326585,0.0,1.0
2020-04-30,159.43,159.9,150.6,150.6,3669616,125.139303908967,125.508214859461,118.208487541181,118.208487541181,4675164.88109598,0.0,1.0
2020-05-01,156.41,158.0,155.08,156.98,1553182,122.768854822816,124.016872719167,121.72491532461,123.216257464904,1978785.2299397,0.0,1.0
2020-05-04,157.73,157.8,152.29,157.15,1803752,123.804945151862,123.859889335978,119.534997129126,123.349693340615,2298016.46946347,0.0,1.0
2020-05-05,158.68,159.98,157.39,157.59,1174924,124.550616222009,125.571008212736,123.538073400441,123.69505678363,1496876.90013255,0.0,1.0
2020-05-06,154.99,159.94,154.98,159.19,1581608,121.654272802175,125.539611536099,121.646423633016,124.950923849141,2015000.52791913,0.0,1.0
2020-05-07,154.69,157.93,154.44,156.32,2337319,121.418797727392,123.961928535051,121.222568498406,122.698212300381,2977791.60127882,0.0,1.0
2020-05-08,157.7,158.24,155.84,157.32,1438590,123.781397644384,124.205252778994,122.321452180728,123.483129216325,1832792.70809149,0.0,1.0
2020-05-11,159.79,160.83,155.57,155.83,2017669,125.421873998707,126.238187591289,122.109524613423,122.313603011568,2570551.04688775,0.0,1.0
2020-05-12,154.22,160.25,151.71,159.98,1961200,121.049886776898,125.782935780041,119.079745317879,125.571008212736,2498608.40066249,0.0,1.0
2020-05-13,153.19,158.56,152.56,154.16,2143747,120.241422353476,124.456426192096,119.746924696431,121.002791761942,2731176.96466193,0.0,1.0
2020-05-14,152.04,152.81,149.52,152.76,1718499,119.33876790014,119.943153925417,117.360777271961,119.90390807962,2189402.42603002,0.0,1.0
2020-05-15,150.14,152.7,147.56,151.43,2593891,117.847425759846,119.856813064663,115.822340116711,118.859968581414,3304669.50999532,0.0,1.0
2020-05-18,156.4,157.45,152.97,153.25,2565889,122.761005653657,123.585168415398,120.068740631968,120.288517368433,3268994.39657731,0.0,1.0
2020-05-19,152.56,156.02,152.5,155.7,1349783,119.746924696431,122.462737225598,119.699829681475,122.211563812496,1719650.79689548,0.0,1.0
2020-05-20,152.36,154.19,151.36,153.52,1816871,119.589941313242,121.02633926942,118.805024397298,120.500444935738,2314730.34036307,0.0,1.0
2020-05-21,150.83,152.76,148.38,152.2,2254172,118.389018431848,119.90390807962,116.465971987785,119.464354606691,2871860.64436984,0.0,1.0
2020-05-22,156.2,156.88,149.95,151.55,1874020,122.604022270468,123.13776577331,117.698291545817,118.954158611328,2387539.32031893,0.0,1.0
2020-05-26,159.59,161.17,156.8,160.82,2657186,125.264890615518,126.50505934271,123.074972420034,126.230338422129,3385308.61805157,0.0,1.0
2020-05-27,163.06,163.07,158.09,159.84,1690773,127.988552313844,127.996401483004,124.087515241602,125.461119844504,2154078.94218504,0.0,1.0
2020-05-28,168.79,169.2,163.96,165.03,2437001,132.486126242204,132.807942177741,128.694977538194,129.534838638254,3104788.48206346,0.0,1.0
2020-05-29,172.16,172.54,166.56,168.12,3286262,135.131296248935,135.429564676994,130.735761519649,131.960231908521,4186764.14439012,0.0,1.0
2020-06-01,173.77,175.62,169.6,171.74,2907064,136.395012483605,137.847108778102,133.121908944119,134.801631144239,3703658.23560243,0.0,1.0
2020-06-02,174.55,175.95,172.15,174.92,3183022,137.007247678042,138.106131360364,135.123447079776,137.297666936941,4055234.29976212,0.0,1.0
2020-06-03,174.56,176.85,173.93,176.56,1917565,137.015096847201,138.812556584713,136.520599190157,138.584930679089,2443016.52958207,0.0,1.0
2020-06-04,167.65,174.28,166.11,173.53,1941809,131.591320958028,136.795320110737,130.382548907474,136.206632423779,2473903.87511829,0.0,1.0
2020-06-05,168.6,170.55,166.51,169.74,3265832,132.336992028174,133.867580014265,130.696515673851,133.231797312351,4160735.91186639,0.0,1.0
2020-06-08,172.83,173.17,168.0,168.0,1958334,135.657190582618,135.924062334039,131.866041878608,131.866041878608,2494957.05879204,0.0,1.0
2020-06-09,174.34,176.61,172.08,172.36,1717780,136.842415125694,138.624176524887,135.06850289566,135.288279632124,2188486.40551192,0.0,1.0
2020-06-10,174.09,175.74,171.68,174.22,1854535,136.646185896708,137.941298808015,134.754536129282,136.74822509578,2362715.03687669,0.0,1.0
2020-06-11,160.72,171.62,160.47,170.05,3071956,127.093747029668,135.713220913586,126.896052674532,134.471700363334,3884729.02765821,1.2,1.0
2020-06-12,164.37,165.7,162.5,164.79,1941255,129.98008461465,131.031818583972,128.501330838234,130.312211131278,2454869.03086718,0.0,1.0
2020-06-15,167.57,167.83,161.2,161.34,3733595,132.510572360387,132.716174489729,127.473320191529,127.584029030405,4721423.37781517,0.0,1.0
2020-06-16,169.59,172.0,166.65,172.0,2053021,134.107942749884,136.013716333393,131.783057133488,136.013716333393,2596205.89392943,0.0,1.0
2020-06-17,169.45,172.24,169.37,171.36,2422235,133.997233911008,136.203502914323,133.933971717365,135.507618784245,3063105.92219084,0.0,1.0
2020-06-18,165.25,168.88,164.33,168.17,1981786,130.675968744728,133.546490781299,129.948453517828,132.985038812713,2506123.65567952,0.0,1.0
2020-06-19,170.45,170.79,165.32,167.36,5207030,134.788011331551,135.056875654536,130.731323164166,132.344509102073,6584697.36835004,0.0,1.0
2020-06-22,166.34,170.0,165.27,169.48,2747549,131.537916133119,134.432161492307,130.691784293138,134.020957233624,3474490.961203,0.0,1.0
2020-06-23,165.53,167.78,165.35,167.12,1727357,130.89738642248,132.676635618701,130.755046486782,132.154722521143,2184378.25249729,0.0,1.0
2020-06-24,162.1,165.84,159.15,164.0,2054154,128.185019870017,131.142527422848,125.852226479415,129.687496969049,2597638.66119184,0.0,1.0
2020-06-25,164.72,164.89,160.76,162.24,1302794,130.25685671184,130.391288873332,127.12537812649,128.295728708893,1647485.07753983,0.0,1.0
2020-06-26,161.33,164.83,160.68,164.41,2750497,127.576121256199,130.3438422281,127.062115932846,130.011715711472,3478218.93815759,0.0,1.0
2020-06-29,162.3,163.4913,160.67,163.19,1402694,128.343175354126,129.285228495219,127.054208158641,129.046967258409,1773816.45398632,0.0,1.0
2020-06-30,167.35,167.99,162.84,162.94,1985624,132.336601327868,132.842698877015,128.770195161219,128.849272903273,2510977.10735922,0.0,1.0
2020-07-01,171.89,173.09,167.21,167.93,1814810,135.926730817133,136.875663721785,132.225892488992,132.795252231783,2294969.42231086,0.0,1.0
2020-07-02,170.72,174.0,169.69,173.72,2253831,135.001521235098,137.595271174479,134.187020491938,137.373853496727,2850145.87094864,0.0,1.0
2020-07-06,174.3,180.0,172.37,178.61,3263100,137.832504400642,142.339935697737,136.306303978994,141.240755083182,4126445.59041583,0.0,1.0
2020-07-07,171.51,173.95,171.2,171.96,1705025,135.626235397327,137.555732303452,135.381094396958,135.982085236571,2156137.68894571,0.0,1.0
2020-07-08,171.41,173.52,169.68,172.1,2281988,135.547157655272,137.215698012618,134.179112717733,136.092794075447,2885752.60334709,0.0,1.0
2020-07-09,171.65,172.25,168.98,170.89,1435269,135.736944236203,136.211410688528,133.625568523353,135.13595339659,1815010.09350328,0.0,1.0
2020-07-10,171.5,172.96,169.86,171.97,2088924,135.618327623121,136.772862657114,134.321452653431,135.989993010776,2641608.05017126,0.0,1.0
2020-07-13,166.91,171.88,166.04,171.28,2242764,131.988659262829,135.918823042928,131.300682906957,135.444356590602,2836150.78242879,0.0,1.0
2020-07-14,169.35,169.84,165.68,168.0,2534175,133.918156168954,134.30563710502,131.016003035561,132.850606651221,3204662.82188473,0.0,1.0
2020-07-15,168.0,171.62,167.34,171.14,1797131,132.850606651221,135.713220913586,132.328693553662,135.333647751726,2272612.94178836,0.0,1.0
2020-07-16,165.74,168.02,164.6,166.96,1623146,131.063449680794,132.866422199632,130.161963421375,132.028198133856,2052595.27881496,0.0,1.0
2020-07-17,168.96,170.15,165.64,166.74,1403364,133.609752974942,134.550778105388,130.984371938739,131.854227101337,1774663.721476,0.0,1.0
2020-07-20,170.16,177.28,170.09,177.28,3819071,134.558685879594,140.18902111386,134.503331460156,140.18902111386,4829514.47624498,0.0,1.0
2020-07-21,167.53,171.5,166.68,171.5,2411137,132.478941263566,135.618327623121,131.806780456104,135.618327623121,3049071.63174235,0.0,1.0
2020-07-22,168.06,169.5055,166.51,166.92,1368464,132.898053296453,134.041122057848,131.672348294612,131.996567037034,1730529.93731202,0.0,1.0
2020-07-23,166.76,168.79,164.72,167.54,1730740,131.870042649747,133.47532081345,130.25685671184,132.486849037771,2188656.32103103,0.0,1.0
2020-07-24,166.7,167.83,165.73,166.41,1498108,131.822596004515,132.716174489729,131.055541906588,131.593270552557,1894474.93198697,0.0,1.0
2020-07-27,168.44,169.19,166.335,167.0,1603259,133.19854871626,133.791631781667,131.533962246017,132.059829230678,2027446.60931154,0.0,1.0
2020-07-28,171.78,172.92,168.1,168.12,2070666,135.839745300873,136.741231560292,132.929684393275,132.945499941686,2618519.37878828,0.0,1.0
2020-07-29,173.87,175.15,172.1,172.93,2469789,137.492470109808,138.504665208103,136.092794075447,136.749139334498,3123241.68070472,0.0,1.0
2020-07-30,170.21,170.7,167.095,168.95,2780918,134.598224750621,134.985705686687,132.134953085629,133.601845200737,3516688.67592413,0.0,1.0
2020-07-31,166.7,170.2,165.9,169.57,3308567,131.822596004515,134.590316976415,131.189974068081,134.092127201473,4183942.17392828,0.0,1.0
2020-08-03,164.1,166.05,162.0,165.93,2800261,129.766574711103,131.308590681162,128.105942127963,131.213697390697,3541149.41480907,0.0,1.0
2020-08-04,165.88,167.77,164.15,164.4,2300182,131.17415851967,132.668727844496,129.80611358213,130.003807937266,2908760.34171612,0.0,1.0
2020-08-05,164.52,166.5735,163.73,166.37,1714386,130.098701227731,131.722562660816,129.473987065502,131.561639455736,2167975.40681275,0.0,1.0
2020-08-06,163.87,165.29,163.43,164.01,1513690,129.584695904378,130.707599841549,129.236753839339,129.695404743254,1914179.59172461,0.0,1.0
2020-08-07,168.19,169.36,163.8,163.91,1633515,133.000854361124,133.926063943159,129.52934148494,129.6163270012,2065707.69165154,0.0,1.0
2020-08-10,166.18,168.225,164.9201,168.06,2287487,131.411391745833,133.028531570843,130.41509127369,132.898053296453,2892706.51965418,0.0,1.0
2020-08-11,161.79,167.3,161.4,167.17,1865216,127.939878869649,132.297062456841,127.631475675637,132.19426139217,2358711.75825843,0.0,1.0
2020-08-12,165.2,166.16,162.62,162.99,1098663,130.6364298737,131.395576197422,128.5962241287,128.8888117743,1389345.43584415,0.0,1.0
2020-08-13,164.36,165.39,163.6,164.7,1309754,129.972176840444,130.786677583604,129.371186000832,130.241041163429,1656286.54280578,0.0,1.0
2020-08-14,164.63,165.88,163.63,164.34,1435283,130.185686743991,131.17415851967,129.394909323448,129.956361292034,1815027.79760008,0.0,1.0
2020-08-17,166.06,166.32,164.41,164.76,1132136,131.316498455367,131.522100584709,130.011715711472,130.288487808662,1431674.66671296,0.0,1.0
2020-08-18,166.0,168.21,165.3401,165.73,1071459,131.269051810135,133.016669909535,130.747217790319,131.055541906588,1354943.84660641,0.0,1.0
2020-08-19,162.64,167.41,162.28,167.13,1487118,128.61203967711,132.3840479731,128.327359805715,132.162630295348,1880577.21599953,0.0,1.0
2020-08-20,162.88,163.75,160.0,160.0,1261531,128.801826258041,129.489802613913,126.524387286877,126.524387286877,1595304.78138055,0.0,1.0
2020-08-21,163.17,163.62,161.43,163.5,1077754,129.031151709998,129.387001549243,127.655198998253,129.292108258777,1362904.36727438,0.0,1.0
2020-08-24,161.01,163.1,159.0,163.1,1144689,127.323072481625,128.97579729056,125.733609866334,128.97579729056,1447548.91865022,0.0,1.0
2020-08-25,160.69,161.6,159.69,161.06,1443925,127.070023707052,127.789631159746,126.279246286509,127.362611352653,1825956.28363862,0.0,1.0
2020-08-26,160.97,161.42,158.89,160.0,1828217,127.291441384804,127.647291224048,125.646624350074,126.524387286877,2311923.62415288,0.0,1.0
2020-08-27,163.42,163.61,161.38,161.5,1859113,129.228846065134,129.379093775037,127.615660127226,127.710553417691,2350994.03663227,0.0,1.0
2020-08-28,163.79,164.04,161.7,163.3,1781196,129.521433710735,129.719128065871,127.8687089018,129.133952774669,2252461.88589572,0.0,1.0
2020-08-31,163.25,164.03,162.53,163.11,1386395,129.094413903642,129.711220291665,128.525054160851,128.983705064766,1753205.09157689,0.0,1.0
2020-09-01,162.1,163.0411,160.36,162.51,1148576,128.185019870017,128.92922050049,126.809067158272,128.50923861244,1452464.33466871,0.0,1.0
2020-09-02,166.28,166.72,160.51,161.16,2362742,131.490469487887,131.838411552926,126.927683771354,127.441689094707,2987872.36284218,0.0,1.0
2020-09-03,161.71,166.82,160.58,166.36,1749115,127.876616676005,131.91748929498,126.983038190792,131.55373168153,2211892.94808012,0.0,1.0
2020-09-04,160.59,162.27,157.0045,161.28,1943187,126.990945964997,128.31945203151,124.15561352364,127.536582385172,2457312.1962255,0.0,1.0
2020-09-08,158.5,161.44,157.62,159.81,2921466,125.338221156062,127.663106772459,124.642337025985,126.374139576974,3694422.63284909,0.0,1.0
2020-09-09,161.29,163.53,159.7401,159.91,1743065,127.544490159377,129.315831581394,126.318864235278,126.453217319028,2204242.24910613,0.0,1.0
2020-09-10,158.76,161.09,158.65,160.67,1892414,125.543823285404,127.386334675269,125.456837769144,127.054208158641,2393105.76002611,0.0,1.0
2020-09-11,158.59,160.3,157.76,159.38,1267163,125.409391123911,126.76162051304,124.753045864861,126.03410528614,1602426.88660725,0.0,1.0
2020-09-14,160.16,160.86,158.22,158.24,1390175,127.599844578815,128.157536207219,126.05424206581,126.070176112336,1744911.43570692,1.2,1.0
2020-09-15,163.46,165.1,160.31,160.51,2093563,130.228962255577,131.535554070694,127.719349927759,127.878690393017,2627785.72487123,0.0,1.0
2020-09-16,166.17,167.79,164.1601,164.94,1599036,132.388025559826,133.678683328418,130.786733554213,131.408081698488,2007068.32054025,0.0,1.0
2020-09-17,162.65,165.545,161.39,164.51,1820005,129.583633371281,131.890086605894,128.579788440154,131.065499698183,2284422.85147104,0.0,1.0
2020-09-18,159.68,162.62,158.92,162.23,3016580,127.217427462196,129.559732301492,126.611933694214,129.249018394238,3786332.61188322,0.0,1.0
2020-09-21,157.58,159.495,156.07,159.01,2017461,125.544352576984,127.070037531832,124.341332064284,126.68363690358,2532264.47748859,0.0,1.0
2020-09-22,159.98,160.89,157.05,157.1,2203050,127.456438160083,128.181437277008,125.122100344049,125.161935460364,2765210.95432886,0.0,1.0
2020-09-23,155.62,158.99,155.01,158.6,2495533,123.982816017453,126.667702857055,123.496827598415,126.356988949801,3132327.99459347,0.0,1.0
2020-09-24,157.4,159.26,155.65,156.53,2292170,125.400946158251,126.882812485153,124.006717087242,124.707815134378,2877072.05609677,0.0,1.0
2020-09-25,161.71,161.86,156.1238,156.4,1827149,128.834733184567,128.954238533511,124.384194649438,124.60424383196,2293389.81411725,0.0,1.0
2020-09-28,163.59,164.75,161.83,163.89,1843922,130.332533557995,131.256708256492,128.930337463722,130.571544255882,2314442.84665712,0.0,1.0
2020-09-29,164.18,164.5,162.3845,163.21,1552650,130.802587930506,131.05753267492,129.37210890365,130.029786674004,1948845.82203705,0.0,1.0
2020-09-30,166.5,167.0,164.35,164.8,2341666,132.650937327502,133.049288490648,130.938027325976,131.296543372807,2939198.14556159,0.0,1.0
2020-10-01,168.01,168.3,164.93,166.75,1693312,133.853957840202,134.085001514827,131.400114675225,132.850112909075,2125401.0991564,0.0,1.0
2020-10-02,168.62,169.3,166.1,166.91,2275694,134.33994625924,134.881703841118,132.332256396986,132.977585281282,2856391.81021786,0.0,1.0
2020-10-05,168.66,169.0,165.28,168.62,1450245,134.371814352291,134.642693143231,131.678960489427,134.33994625924,1820309.73444119,0.0,1.0
2020-10-06,165.09,168.75,164.44,168.75,2010009,131.527587047432,134.443517561658,131.009730535342,134.443517561658,2522910.92126805,0.0,1.0
2020-10-07,164.92,166.5,164.18,166.2,1514438,131.392147651962,132.650937327502,130.802587930506,132.411926629615,1900883.11534095,0.0,1.0
2020-10-08,165.78,169.31,165.34,165.75,1328956,132.077311652573,134.889670864381,131.726762629004,132.053410582784,1668070.94211255,0.0,1.0
2020-10-09,167.36,167.63,164.88,166.6,1010392,133.336101328113,133.551210956211,131.36027955891,132.730607560131,1268217.71024999,0.0,1.0
2020-10-12,168.23,168.5,166.52,168.23,1029684,134.029232351986,134.244341980085,132.666871374028,134.029232351986,1292432.52595137,0.0,1.0
2020-10-13,166.8,168.09,165.9409,168.09,1635520,132.88994802539,133.917694026305,132.205501056873,133.917694026305,2052862.08666345,0.0,1.0
2020-10-14,165.03,167.49,164.5,167.17,1463929,131.479784907854,133.439672630531,131.05753267492,133.184727886117,1837485.53467225,0.0,1.0
2020-10-15,168.14,168.5,163.45,164.16,1046821,133.95752914262,134.244341980085,130.220995232314,130.786653883981,1313942.44180635,0.0,1.0
2020-10-16,166.9,168.45,166.36,167.04,1171730,132.969618258019,134.20450686377,132.539399001821,133.0811565837,1470724.96380733,0.0,1.0
2020-10-19,164.32,168.75,163.75,168.25,3165595,130.914126256187,134.443517561658,130.460005930201,134.045166398512,3973372.35694545,0.0,1.0
2020-10-20,164.46,165.64,162.265,164.67,2082405,131.025664581868,131.965773326892,129.276902975659,131.192972070389,2613780.49401928,0.0,1.0
2020-10-21,163.79,165.45,162.75,162.92,1434317,130.491874023253,131.814399884896,129.66330360391,129.798742999379,1800317.32388284,0.0,1.0
2020-10-22,156.25,163.3393,154.61,162.64,3377480,124.484738483016,130.132800284793,123.178146667899,129.575666348018,4239324.88778133,0.0,1.0
2020-10-23,158.47,158.99,155.0,156.39,1784076,126.253417647383,126.667702857055,123.488860575152,124.596276808697,2239325.70688601,0.0,1.0
2020-10-26,159.92,160.43,156.67,157.7,1548074,127.408636020505,127.814954206914,124.819353460059,125.639956856139,1943102.14607553,0.0,1.0
2020-10-27,160.61,162.35,160.12,160.19,1763707,127.958360625647,129.344622673393,127.567976485764,127.623745648604,2213759.0688484,0.0,1.0
2020-10-28,156.85,160.08,156.5,158.5,1743447,124.962759878791,127.536108392712,124.683914064589,126.277318717172,2188329.24477056,0.0,1.0
2020-10-29,157.71,159.61,156.22,158.81,1310745,125.647923879402,127.161658299355,124.460837413228,126.524296438322,1645212.96944317,0.0,1.0
2020-10-30,156.2,157.59,154.08,156.64,1255995,124.444903366702,125.552319600247,122.755894434964,124.79545239027,1576492.19608373,0.0,1.0
2020-11-02,159.48,160.81,156.93,157.45,1260660,127.058086996937,128.117701090905,125.026496064895,125.440781274566,1582347.58252615,0.0,1.0
2020-11-03,160.35,162.4,159.14,160.79,1311511,127.751218020811,129.384457789708,126.787208205998,128.101767044379,1646174.43268323,0.0,1.0
2020-11-04,162.13,165.4529,159.56,159.63,1684449,129.169348161609,131.816710321643,127.121823183041,127.177592345881,2114276.4925028,0.0,1.0
2020-11-05,162.92,164.445,161.61,163.72,1213399,129.798742999379,131.013714046974,128.755062951938,130.436104860412,1523026.80682313,0.0,1.0
2020-11-06,164.07,165.28,162.11,163.41,877503,130.714950674614,131.678960489427,129.153414115083,130.189127139262,1101418.90018676,0.0,1.0
2020-11-09,161.78,169.42,161.45,167.17,2174088,128.890502347407,134.977308120273,128.627590579731,133.184727886117,2728858.60660218,0.0,1.0
2020-11-10,160.42,162.075,157.67,161.78,2372514,127.806987183651,129.125529533663,125.61605578635,128.890502347407,2977917.75134408,0.0,1.0
2020-11-11,164.64,167.29,160.97,161.74,1254039,131.1690710006,133.280332165272,128.245173463111,128.858634254356,1574037.07585194,0.0,1.0
2020-11-12,166.95,167.13,164.005,164.32,1883718,133.009453374333,133.152859793066,130.663165023405,130.914126256187,2364393.74887836,0.0,1.0
2020-11-13,168.01,168.37,165.64,167.51,1650627,133.853957840202,134.140770677667,131.965773326892,133.455606677056,2071823.99941489,0.0,1.0
2020-11-16,165.42,169.42,164.5,169.27,2073461,131.790498815108,134.977308120273,131.05753267492,134.857802771329,2602554.21827632,0.0,1.0
2020-11-17,166.34,166.89,164.5,165.1,2371723,132.523464955296,132.961651234756,131.05753267492,131.535554070694,2976924.90875545,0.0,1.0
2020-11-18,170.65,172.13,165.95,166.29,3104414,135.957251981611,137.136371424522,132.212751048042,132.483629838981,3896579.55996091,0.0,1.0
2020-11-19,168.09,170.34,167.17,170.33,2220211,133.917694026305,135.710274260461,133.184727886117,135.702307237198,2786750.99435848,0.0,1.0
2020-11-20,166.97,168.84,166.25,168.11,1569842,133.025387420859,134.515220771024,132.451761745929,133.933628072831,1970424.77245888,0.0,1.0
2020-11-23,166.36,167.89,165.09,167.5,2038936,132.539399001821,133.758353561047,131.527587047432,133.447639653794,2559219.33790676,0.0,1.0
2020-11-24,164.25,168.265,164.01,167.8,2112591,130.858357093347,134.057116933406,130.667148535037,133.686650351681,2651669.17465175,0.0,1.0
2020-11-25,164.96,166.5,163.51,164.58,1932661,131.424015745014,132.650937327502,130.268797371891,131.121268861023,2425825.72715288,0.0,1.0
2020-11-27,167.17,167.17,164.73,165.31,879727,133.184727886117,133.184727886117,131.240774209967,131.702861559216,1104210.40703519,0.0,1.0
2020-11-30,167.57,167.75,164.01,167.0,3208980,133.503408816634,133.646815235366,130.667148535037,133.049288490648,4027828.0784468,0.0,1.0
2020-12-01,170.8,170.9,167.75,168.0,2888063,136.076757330555,136.156427563184,133.646815235366,133.845990816939,3625021.4222972,0.0,1.0
2020-12-02,166.84,170.56,166.32,170.04,1494253,132.921816118441,135.885548772245,132.50753090877,135.471263562573,1875547.42930881,0.0,1.0
2020-12-03,167.44,168.5799,166.2,166.2,1861208,133.399837514216,134.307998495956,132.411926629615,132.411926629615,2336139.78342957,0.0,1.0
2020-12-04,163.5,167.9483,163.03,167.92,2521287,130.260830348628,133.80480130667,129.886380255271,133.782254630836,3164653.74431219,0.0,1.0
2020-12-07,162.45,165.0,161.35,162.83,2032632,129.424292906022,131.455883838065,128.547920347102,129.727039790013,2551306.72137237,0.0,1.0
2020-12-08,161.33,163.75,161.02,162.8,2404024,128.531986300576,130.460005930201,128.285008579426,129.703138720224,3017468.28227661,0.0,1.0
2020-12-09,158.39,160.935,156.88,160.54,3029620,126.18968146128,128.217288881691,124.98666094858,127.902591462806,3802700.08009522,0.0,1.0
2020-12-10,157.22,159.55,156.5,158.38,2148198,125.257539739519,127.113856159778,124.683914064589,126.181714438017,2696362.15322727,0.0,1.0
2020-12-11,157.68,158.9,156.14,158.44,2702879,125.624022809613,126.595999647688,124.397101227124,126.229516577594,3392583.29090371,0.0,1.0
2020-12-14,155.19,158.9,154.92,157.91,2711966,124.699848111115,127.68094506641,124.482894963425,126.885450191547,3375064.28367884,1.33,1.0
2020-12-15,155.41,156.01,154.35,155.3,3089963,124.876624749974,125.358742855951,124.024882762746,124.788236430544,3845484.6997304,0.0,1.0
2020-12-16,154.12,157.25,153.52,155.88,4286478,123.840070822122,126.355120274972,123.357952716144,125.254283932989,5334557.58684845,0.0,1.0
2020-12-17,155.75,157.5299,155.02,156.28,4831175,125.149825010028,126.58002837141,124.563247981088,125.575696003641,6012437.54187996,0.0,1.0
2020-12-18,153.81,155.8,152.0866,154.82,5924479,123.590976467367,125.190001518859,122.206172560963,124.402541945762,7373063.47952195,0.0,1.0
2020-12-21,153.26,153.6,151.21,152.45,2423128,123.14903487022,123.422235130274,121.50179800813,122.498175427151,3015602.98601905,0.0,1.0
2020-12-22,153.49,154.295,152.0,152.71,2248656,123.333846810845,123.980688603032,122.136586847667,122.707093273074,2798471.12828115,0.0,1.0
2020-12-23,152.46,155.38,152.41,154.21,1977127,122.506210728917,124.852518844675,122.466034220085,123.912388538018,2460551.02534363,0.0,1.0
2020-12-24,154.0,154.29,152.58,152.88,521785,123.743647200926,123.976670952149,122.602634350112,122.843693403101,649365.780123852,0.0,1.0
2020-12-28,156.25,156.32,153.43,154.34,1623862,125.551590098342,125.607837210706,123.285635000247,124.01684746098,2020909.78936435,0.0,1.0
2020-12-29,155.81,157.98,155.18,157.0,1771560,125.198036820625,126.941697303911,124.691812809349,126.154237730814,2204721.18101558,0.0,1.0
2020-12-30,156.39,157.19,155.69,155.99,1310078,125.66408432307,126.306908464374,125.10161319943,125.342672252419,1630402.98684918,0.0,1.0
2020-12-31,159.19,159.36,155.2,155.8,1579921,127.913968817633,128.05056894766,124.707883412881,125.190001518859,1966224.84873857,0.0,1.0
2021-01-04,155.0,159.06,154.37,158.35,2219002,124.547177377555,127.809509894671,124.040953366279,127.239003469264,2761566.47819771,0.0,1.0
2021-01-05,155.61,157.04,154.9046,155.21,2380762,125.037330785299,126.186378937879,124.470520598705,124.715918714648,2962878.14601651,0.0,1.0
2021-01-06,151.43,154.657,151.34,154.61,2709917,121.678574646989,124.271566526972,121.606256931092,124.23380060867,3372514.28610612,0.0,1.0
2021-01-07,152.45,153.255,150.76,151.05,2568007,122.498175427151,123.145017219337,121.140209428647,121.373233179869,3195906.10868175,0.0,1.0
2021-01-08,154.06,155.13,153.35,153.82,2432694,123.791859011524,124.651636300517,123.221352586117,123.599011769133,3027507.95272499,0.0,1.0
2021-01-11,153.06,154.74,151.96,153.76,1622752,122.988328834894,124.338259531632,122.104445640602,123.550799958535,2019528.3851156,0.0,1.0
2021-01-12,150.46,152.99,149.1372,152.41,2275511,120.899150375658,122.93208172253,119.836240658013,122.466034220085,2831892.39954273,0.0,1.0
2021-01-13,152.69,152.9494,150.35,150.41,1457440,122.691022669542,122.899458397359,120.810762056229,120.858973866827,1813796.22370076,0.0,1.0
2021-01-14,154.76,156.12,152.42,154.09,3882469,124.354330135164,125.44713117538,122.474069521852,123.815964916823,4831765.02005937,0.0,1.0
2021-01-15,157.25,157.96,154.026,154.78,2437210,126.355120274972,126.925626700379,123.764538985518,124.370400738697,3033128.15235326,0.0,1.0
2021-01-19,159.39,160.0,157.02,158.87,2824653,128.074674852959,128.564828260702,126.170308334347,127.656839161111,3515304.19411093,0.0,1.0
2021-01-20,159.06,161.46,158.27,159.56,1671043,127.809509894671,129.737982318581,127.174721055134,128.211274982986,2079626.9369865,0.0,1.0
2021-01-21,159.34,159.79,157.11,158.15,1492526,128.034498344127,128.39608692361,126.242626050244,127.078297433938,1857461.0430448,0.0,1.0
2021-01-22,158.92,159.67,157.96,158.9,1367820,127.697015669943,128.299663302415,126.925626700379,127.68094506641,1702263.38696782,0.0,1.0
2021-01-25,160.89,162.31,159.51,160.05,1720096,129.279970117903,130.420982968716,128.171098474154,128.605004769534,2140673.80420655,0.0,1.0
2021-01-26,163.45,164.3,159.6201,160.56,1882755,131.337007370074,132.020008020209,128.259567146601,129.014805159615,2343104.28501601,0.0,1.0
2021-01-27,159.88,163.0,159.11,162.77,1865995,128.468404639507,130.975418790591,127.849686403502,130.790606849966,2322246.32536812,0.0,1.0
2021-01-28,158.13,160.915,156.87,157.45,2522464,127.062226830405,129.300058372318,126.049778807852,126.515826310297,3139227.46570778,0.0,1.0
2021-01-29,159.26,159.9,155.11,156.13,2569697,127.970215929997,128.484475243039,124.635565696985,125.455166477147,3198009.32776319,0.0,1.0
2021-02-01,164.27,164.54,158.04,160.0,1898541,131.99590211491,132.2128552626,126.989909114509,128.564828260702,2362750.09354833,0.0,1.0
2021-02-02,165.61,167.11,164.25,165.08,1602788,133.072632551593,134.277927816537,131.979831511377,132.64676155798,1994683.02077129,0.0,1.0
2021-02-03,163.16,165.0,161.36,164.56,2201735,131.103983618851,132.582479143849,129.657629300918,132.228925866132,2740077.55282538,0.0,1.0
2021-02-04,163.13,164.65,161.23,162.63,2014379,131.079877713552,132.301243582029,129.553170377957,130.678112625238,2506911.44973525,0.0,1.0
2021-02-05,162.26,163.58,161.92,163.5,2192956,130.380806459885,131.441466293036,130.107606199831,131.377183878905,2729152.01417687,0.0,1.0
2021-02-08,160.9,162.035,157.2,161.98,2556052,129.288005419669,130.200012170143,126.31494376614,130.155818010429,3181028.01157015,0.0,1.0
2021-02-09,163.99,164.37,161.11,161.43,3065503,131.770913665454,132.076255132573,129.456746756761,129.713876413282,3815044.02592447,0.0,1.0
2021-02-10,163.08,165.48,162.88,164.81,1446159,131.039701204721,132.968173628631,130.878995169395,132.42980841029,1799756.92520507,0.0,1.0
2021-02-11,162.0,163.71,160.85,161.9,2336284,130.171888613961,131.545925215997,129.247828910837,130.091535596298,2907524.90441633,0.0,1.0
2021-02-12,164.46,164.7,161.51,162.35,2199525,132.14857284847,132.341420090861,129.778158827413,130.453124175782,2737327.18941117,0.0,1.0
2021-02-16,161.96,164.89,160.67,164.32,3150970,130.139747406896,132.49409082442,129.103193479044,132.036078623741,3921408.41955375,0.0,1.0
2021-02-17,163.13,163.38,161.0,161.11,1564659,131.079877713552,131.28076025771,129.368358437332,129.456746756761,1947231.16257234,0.0,1.0
2021-02-18,164.9,165.31,162.5,162.94,1745299,132.502126126186,132.831573498605,130.573653702276,130.927206979993,2172039.14770333,0.0,1.0
2021-02-19,165.8,166.39,164.77,165.44,4530802,133.225303285153,133.699386089364,132.397667203225,132.936032421566,5638620.84060811,0.0,1.0
2021-02-22,165.32,166.29,163.22,165.01,3346258,132.839608800371,133.619033071701,131.152195429449,132.590514445616,4164445.96273499,0.0,1.0
2021-02-23,161.64,166.3,161.64,166.3,2594822,129.882617750375,133.627068373468,129.882617750375,133.627068373468,3229277.59961004,0.0,1.0
2021-02-24,161.2,162.11,160.27,161.0,1732010,129.529064472658,130.26027693339,128.781781408392,129.368358437332,2155500.87647654,0.0,1.0
2021-02-25,159.61,162.7,157.89,161.02,2360511,128.251451491817,130.734359737602,126.869379588014,129.384429040864,2937675.60778085,0.0,1.0
2021-02-26,155.75,160.495,155.63,160.0,3375197,125.149825010028,128.962575698134,125.053401388832,128.564828260702,4200460.78936089,0.0,1.0
2021-03-01,153.73,157.9758,153.61,156.34,2199013,123.526694053236,126.938322477169,123.430270432041,125.623907814239,2736690.00114509,0.0,1.0
2021-03-02,153.16,154.5,151.77,153.82,2443306,123.068681852557,124.145412289241,121.951774907043,123.599011769133,3040714.67514645,0.0,1.0
2021-03-03,148.52,153.44,148.5,153.37,2593469,119.340301832997,123.293670302014,119.324231229464,123.23742318965,3227593.77983657,0.0,1.0
2021-03-04,149.13,152.83,148.55,148.96,2880874,119.830455240741,122.80351689427,119.364407738296,119.693855110714,3585271.6970563,0.0,1.0
2021-03-05,150.15,151.01,146.145,149.94,3773828,120.650056020903,121.341091972804,117.431917663502,120.481314683811,4696560.39033938,0.0,1.0
2021-03-08,146.77,150.89,146.43,150.1,3389508,117.934124023896,121.244668351609,117.660923763842,120.609879512071,4218270.9481032,0.0,1.0
2021-03-09,151.04,151.76,148.2,148.39,2533621,121.365197878103,121.943739605276,119.083172176476,119.235842910035,3153112.44517028,0.0,1.0
2021-03-10,151.94,152.64,150.0,151.44,1860909,122.08837503707,122.65084616071,120.529526494409,121.686609948755,2315916.75599048,0.0,1.0
2021-03-11,155.74,156.629,152.22,152.5,2568561,125.141789708261,125.856128035285,122.313363486526,122.538351935982,3196595.56629781,0.0,1.0
2021-03-12,158.68,158.86,152.96,153.83,2381426,128.572863562469,128.718711277627,123.938147280787,124.643077904049,2939070.24553746,1.33,1.0
2021-03-15,161.54,162.02,157.75,158.24,2636076,130.89022170331,131.279148943731,127.819317034153,128.216346925416,3253350.108958,0.0,1.0
2021-03-16,165.05,165.62,161.16,161.99,2594491,133.734252148887,134.196103246887,130.58232097131,131.254840991204,3202027.39888402,0.0,1.0
2021-03-17,164.96,166.0,163.26,164.79,2235078,133.661328291309,134.504003978887,132.283877648151,133.523583226993,2758452.81199389,0.0,1.0
2021-03-18,165.19,165.71,162.1,163.9,1561770,133.847689260677,134.269027104466,131.343970150467,132.802447302046,1927480.31531236,0.0,1.0
2021-03-19,165.62,168.34,164.49,165.45,4115870,134.196103246887,136.400024275939,133.28050370173,134.058358182572,5079658.59594223,0.0,1.0
2021-03-22,167.89,169.8,165.61,165.62,2404196,136.035404988044,137.583011298886,134.188000596045,134.196103246887,2967172.15989084,0.0,1.0
2021-03-23,168.69,170.16,166.68,167.91,2269302,136.683617055412,137.874706729201,135.05498423615,136.051610289729,2800690.84084019,0.0,1.0
2021-03-24,167.68,169.0,165.57,168.08,1855774,135.86524932036,136.934799231518,134.155589992677,136.189355354044,2290329.46891571,0.0,1.0
2021-03-25,167.49,168.2,166.4,167.58,1485140,135.71129895436,136.286587164149,134.828110012571,135.784222811939,1832906.32774544,0.0,1.0
2021-03-26,173.29,173.49,167.825,169.29,1866745,140.410836442779,140.572889459621,135.982737757571,137.169776105939,2303869.48219506,0.0,1.0
2021-03-29,175.03,175.34,171.73,173.29,2317737,141.820697689305,142.07187986541,139.146822911411,140.410836442779,2860467.57433624,0.0,1.0
2021-03-30,170.99,173.85,170.75,173.85,2030798,138.547226749096,140.864584889937,138.352763128885,140.864584889937,2506337.78941566,0.0,1.0
2021-03-31,172.13,172.883,169.81,171.026,2314382,139.470928945095,140.081058553506,137.591113949728,138.576396292127,2856326.95410544,0.0,1.0
2021-04-01,174.46,174.59,171.68,173.01,1815440,141.358846591305,141.464181052252,139.106309657201,140.1839622192,2240550.69800974,0.0,1.0
2021-04-05,177.44,177.71,174.49,174.86,2005936,143.773436542251,143.992208114988,141.383154543831,141.682952624989,2475654.00396756,0.0,1.0
2021-04-06,176.62,177.44,174.885,177.44,1751227,143.109019173199,143.773436542251,141.703209252094,143.773436542251,2161301.32487083,0.0,1.0
2021-04-07,176.26,177.29,174.89,176.59,1900063,142.817323742883,143.65189677962,141.707260577515,143.084711220673,2344989.35845442,0.0,1.0
2021-04-08,175.75,178.12,175.68,177.31,1606439,142.404088549936,144.324416799514,142.347369994042,143.668102081304,1982609.18717229,0.0,1.0
2021-04-09,175.24,176.61,174.38,175.3,1390829,141.990853356989,143.100916522357,141.294025384568,142.039469262042,1716511.08643755,0.0,1.0
2021-04-12,177.54,177.62,174.78,175.5,1425167,143.854463050672,143.919284257409,141.618131418252,142.201522278884,1758889.8099802,0.0,1.0
2021-04-13,177.11,179.33,176.61,177.23,1473637,143.506049064462,145.304837551409,143.100916522357,143.603280874567,1818709.73921638,0.0,1.0
2021-04-14,175.69,178.6603,175.35,177.12,1564631,142.355472644884,144.762203024513,142.079982516252,143.514151715304,1931011.25852557,0.0,1.0
2021-04-15,179.47,179.64,176.59,176.71,2242501,145.418274663198,145.556019727514,143.084711220673,143.181943030778,2767614.01138982,0.0,1.0
2021-04-16,179.62,180.34,178.29,180.0,1390438,145.53981442583,146.123205286461,144.46216186383,145.847715157829,1716028.52831228,0.0,1.0
2021-04-19,180.72,180.955,178.67,180.4,1394616,146.431106018461,146.62151831325,144.77006259583,146.171821191514,1721184.86551775,0.0,1.0
2021-04-20,183.0,184.51,180.08,180.46,1900946,148.27851041046,149.502010687617,145.912536364566,146.220437096566,2346079.12526925,0.0,1.0
2021-04-21,182.89,184.675,181.79,183.96,1482055,148.189381251197,149.635704426512,147.298089658566,149.056364891302,1829098.9317955,0.0,1.0
2021-04-22,184.21,185.97,181.7,183.5,1971781,149.258931162354,150.684997710564,147.225165800987,148.683642952565,2433501.1324375,0.0,1.0
2021-04-23,187.18,188.13,184.68,185.15,1308708,151.665418462458,152.435170292458,149.639755751933,150.020580341512,1615160.30432894,0.0,1.0
2021-04-26,186.1,187.445,184.615,187.43,1382372,150.790332171511,151.880138709774,149.587088521459,151.867984733511,1706073.7614623,0.0,1.0
2021-04-27,184.74,186.77,184.15,186.77,1353557,149.688371656986,151.333209777932,149.210315257302,151.333209777932,1670511.32570945,0.0,1.0
2021-04-28,185.19,186.04,184.63,185.21,1097234,150.05299094488,150.741716266459,149.599242497722,150.069196246564,1354166.70591152,0.0,1.0
2021-04-29,187.96,188.36,184.9,186.4,1373957,152.297425228142,152.621531261826,149.818014070459,151.033411696774,1695688.27137519,0.0,1.0
2021-04-30,189.06,189.59,187.145,187.34,1310034,153.188716820774,153.618157315405,151.637059184511,151.795060875932,1616796.80579721,0.0,1.0
2021-05-03,187.7,189.14,187.16,189.08,1413363,152.086756306248,153.25353802751,151.649213160774,153.204922122458,1744321.73808616,0.0,1.0
2021-05-04,183.9,187.88,182.15,186.21,2966788,149.007748986249,152.232604021406,147.589785088881,150.879461330775,3661502.95479163,0.0,1.0
2021-05-05,183.18,184.53,182.605,183.79,1409132,148.424358125618,149.518215989301,147.958455702197,148.918619826986,1739099.99018852,0.0,1.0
2021-05-06,180.88,183.23,179.85,183.23,2141571,146.560748431934,148.464871379828,145.726175395198,148.464871379828,2643049.83854461,0.0,1.0
2021-05-07,183.32,184.28,181.96,182.48,2023017,148.537795237407,149.315649718249,147.435834722881,147.857172566671,2496734.7593066,0.0,1.0
2021-05-10,183.19,183.91,182.82,183.32,1452129,148.43246077646,149.015851637091,148.132662695302,148.537795237407,1792165.33983507,0.0,1.0
2021-05-11,182.22,183.0,180.55,182.09,1262115,147.646503644776,148.27851041046,146.293360954145,147.541169183829,1557656.90092681,0.0,1.0
2021-05-12,178.83,181.94,178.73,181.63,1414271,144.899705009304,147.419629421197,144.818678500883,147.168447245092,1745442.35900108,0.0,1.0
2021-05-13,179.75,181.08,178.14,179.1,1764161,145.645148886777,146.722801448776,144.340622101199,145.11847658204,2177264.0020885,0.0,1.0
2021-05-14,181.11,181.99,180.1475,180.68,1438539,146.747109401303,147.460142675408,145.96722925775,146.398695415092,1775393.05103128,0.0,1.0
2021-05-17,182.0,182.81,180.81,180.91,1198678,147.46824532625,148.12456004446,146.50402987604,146.585056384461,1479365.23905439,0.0,1.0
2021-05-18,182.77,183.88,180.25,182.0,1615236,148.092149441092,148.991543684565,146.050281428882,147.46824532625,1993466.12790863,0.0,1.0
2021-05-19,181.85,183.27,179.66,182.17,1301368,147.346705563618,148.497281983197,145.572225029198,147.605990390565,1606101.54054529,0.0,1.0
2021-05-20,185.45,186.11,181.49,182.06,1177983,150.263659866775,150.798434822354,147.055010133303,147.516861231302,1453824.21500771,0.0,1.0
2021-05-21,185.55,186.08,183.96,184.83,1567346,150.344686375196,150.774126869827,149.056364891302,149.761295514565,1934362.01379432,0.0,1.0
2021-05-24,186.24,187.13,185.16,186.05,1890267,150.903769283301,151.624905208248,150.028682992354,150.749818917301,2332899.48787884,0.0,1.0
2021-05-25,188.2,188.99,185.13,186.61,1497233,152.491888848353,153.131998264879,150.004375039828,151.203567364459,1847831.0730364,0.0,1.0
2021-05-26,188.37,189.86,187.65,188.2,1541080,152.629633912669,153.836928888142,152.046243052037,152.491888848353,1901945.46208568,0.0,1.0
2021-05-27,189.28,189.51,187.28,188.07,2905380,153.3669751393,153.553336108668,151.746444970879,152.386554387405,3585715.41168175,0.0,1.0
2021-05-28,189.5,191.56,189.48,190.0,1583854,153.545233457826,155.214379531299,153.529028156142,153.950365999931,1954735.59315952,0.0,1.0
2021-06-01,191.52,191.57,189.52,190.72,1412034,155.181968927931,155.222482182141,153.56143875951,154.533756860562,1742681.53412587,0.0,1.0
2021-06-02,195.31,195.5,191.77,192.05,1579253,158.252873597087,158.406823963087,155.384535198983,155.611409422562,1949057.20458069,0.0,1.0
2021-06-03,194.91,195.36,193.8,194.8,1662384,157.928767563403,158.293386851298,157.02937331993,157.83963840414,2051654.49233256,0.0,1.0
2021-06-04,196.71,197.15,195.1,195.91,1013105,159.387244714981,159.743761352034,158.082717929403,158.739032647613,1250337.72248444,0.0,1.0
2021-06-07,198.04,198.9,196.23,196.9,1271048,160.464897276981,161.161725249402,158.99831747456,159.541195080981,1568681.68796759,0.0,1.0
2021-06-08,196.28,199.0,195.95,198.7,1625768,159.038830728771,161.242751757823,158.771443250982,160.999672232559,2006464.34319057,0.0,1.0
2021-06-09,197.09,198.07,195.91,197.26,1695801,159.695145446981,160.489205229507,158.739032647613,159.832890511297,2092896.55082824,0.0,1.0
2021-06-10,200.24,200.47,196.355,196.57,2569188,162.247480462243,162.433841431611,159.099600610087,159.273807603192,3170799.34711048,0.0,1.0
2021-06-11,194.34,198.92,193.5,198.74,1807264,158.544569027403,162.280980091237,157.859288395608,162.134134241566,2215299.38183688,1.33,1.0
2021-06-14,197.08,197.26,193.56,194.0,1057090,160.779889183496,160.926735033166,157.908237012165,158.267193533581,1295754.7007775,0.0,1.0
2021-06-15,195.51,197.0,195.29,197.0,1081342,159.49906705026,160.71462436142,159.319588789552,160.71462436142,1325482.20080423,0.0,1.0
2021-06-16,193.95,196.68,193.2506,196.24,1332995,158.226403019784,160.453565073117,157.655825312787,160.094608551701,1633952.20592655,0.0,1.0
2021-06-17,196.86,197.06,193.02,193.3,1240856,160.600410922787,160.763572977977,157.467699463154,157.696126340419,1521010.50524361,0.0,1.0
2021-06-18,194.24,196.97,194.17,196.69,2997115,158.462987999808,160.690150053141,158.405881280492,160.461723175877,3673789.22326459,0.0,1.0
2021-06-21,197.65,198.0,193.7,195.02,1190672,161.244901040785,161.530434637366,158.022450450797,159.099320015046,1459496.20286272,0.0,1.0
2021-06-22,197.12,199.22,197.11,197.18,1396415,160.812521594533,162.525723174021,160.804363491774,160.86147021109,1711690.86878716,0.0,1.0
2021-06-23,196.01,197.32,195.615,197.0,1170809,159.906972188233,160.975683649723,159.584727129234,160.71462436142,1435148.6301664,0.0,1.0
2021-06-24,195.93,197.635,195.05,197.21,1079405,159.841707366157,161.232663886646,159.123794323325,160.885944519369,1323107.87425171,0.0,1.0
2021-06-25,196.53,197.13,195.74,195.97,1996883,160.331193531725,160.820679697293,159.686703413728,159.874339777195,2447729.64851874,0.0,1.0
2021-06-28,198.03,198.79,196.1,197.23,1218059,161.554908945645,162.174924755364,159.980395113068,160.902260724887,1493066.50812546,0.0,1.0
2021-06-29,197.35,199.17,196.6389,198.1,1268297,161.000157958001,162.484932660223,160.420035270776,161.612015664961,1554647.00236688,0.0,1.0
2021-06-30,195.1,198.21,194.87,196.55,1643804,159.164584837122,161.701754795315,158.976948473654,160.347509737244,2014934.16847842,0.0,1.0
2021-07-01,194.7,195.875,193.36,194.86,2176695,158.838260726743,159.79683780098,157.745074956975,158.968790370895,2668138.73786422,0.0,1.0
2021-07-02,196.99,197.46,194.72,195.47,1372880,160.70646625866,161.089897088355,158.854576932262,159.466434639222,1682842.24957517,0.0,1.0
2021-07-06,199.63,199.72,196.61,197.02,1583675,162.860205387159,162.933628311994,160.396458353801,160.730940566939,1941229.53178424,0.0,1.0
2021-07-07,200.83,201.77,198.68,199.55,1524333,163.839177718294,164.606039377684,162.08518562501,162.794940565083,1868489.58016845,0.0,1.0
2021-07-08,200.74,202.46,199.35,200.29,961871,163.765754793459,165.168948468087,162.631778509894,163.398640169283,1179037.61249426,0.0,1.0
2021-07-09,201.72,201.86,200.02,201.42,1192762,164.565248863886,164.679462302519,163.178371394778,164.320505781102,1462058.07302006,0.0,1.0
2021-07-12,203.08,203.39,201.05,201.86,1299908,165.674750839173,165.927652024717,164.018655979002,164.679462302519,1593394.98205288,0.0,1.0
2021-07-13,200.39,203.28,200.08,201.65,1219399,163.480221196878,165.837912894363,163.227320011334,164.50814214457,1494709.04688662,0.0,1.0
2021-07-14,201.9,202.64,200.145,200.82,1213437,164.712094713557,165.315794317757,163.280347679271,163.831019615535,1487400.97517463,0.0,1.0
2021-07-15,202.17,203.25,201.76,202.49,1086460,164.932363488062,165.813438586084,164.597881274924,165.193422776365,1331755.71825173,0.0,1.0
2021-07-16,203.11,203.97,202.2201,202.89,734799,165.699225147452,166.400821984766,164.973235582887,165.519746886743,900698.387437782,0.0,1.0
2021-07-19,202.03,204.3599,200.28,202.03,1418647,164.81815004943,166.718906411357,163.390482066524,164.81815004943,1738942.30292018,0.0,1.0
2021-07-20,203.28,204.6179,202.06,203.19,1173179,165.837912894363,166.929385462551,164.842624357708,165.764489969527,1438053.71737832,0.0,1.0
2021-07-21,201.1,203.5399,200.66,203.16,1900798,164.0594464928,166.049941985081,163.700489971383,165.740015661249,2329951.03891671,0.0,1.0
2021-07-22,192.03,195.0,189.4,190.93,3394501,156.660047289967,159.083003809527,154.514466264228,155.762655986426,4160895.12486536,0.0,1.0
2021-07-23,193.45,194.65,190.65,193.17,2226941,157.81849788181,158.797470212946,155.534229109161,157.590071004546,2729729.0383072,0.0,1.0
2021-07-26,192.24,193.28,190.01,192.96,1955768,156.831367447915,157.6798101349,155.012110532555,157.418750846597,2397331.90138041,0.0,1.0
2021-07-27,194.56,194.65,191.4,192.53,1477805,158.724047288111,158.797470212946,156.146086816121,157.06795242794,1811456.71190012,0.0,1.0
2021-07-28,192.93,194.84,191.905,194.84,961639,157.394276538318,158.952474165376,156.558071005473,158.952474165376,1178753.23264904,0.0,1.0
2021-07-29,192.82,194.32,190.6,193.89,1163956,157.304537407964,158.528252821884,155.493438595364,158.177454403227,1426748.39275575,0.0,1.0
2021-07-30,193.09,194.93,192.54,193.06,1802823,157.52480618247,159.025897090211,157.076110530699,157.500331874191,2209855.71419633,0.0,1.0
2021-08-02,193.11,195.17,192.6973,193.81,1104918,157.541122387989,159.221691556438,157.204437487106,158.112189581151,1354381.07679921,0.0,1.0
2021-08-03,194.77,194.94,192.51,193.23,1038509,158.89536744606,159.03405519297,157.051636222421,157.639019621102,1272978.57188105,0.0,1.0
2021-08-04,195.14,195.72,192.81,195.3,1291817,159.19721724816,159.670387208209,157.296379305205,159.327746892311,1583477.23495094,0.0,1.0
2021-08-05,194.46,196.0,192.64,195.97,1121736,158.642466260516,159.898814085474,157.157691558294,159.874339777195,1374996.16402705,0.0,1.0
2021-08-06,194.8,195.38,193.02,193.21,1171523,158.919841754338,159.393011714387,157.467699463154,157.622703415583,1436023.83365556,0.0,1.0
2021-08-09,194.22,195.28,193.63,194.7,874777,158.446671794289,159.311430686792,157.965343731481,158.838260726743,1072279.94766958,0.0,1.0
2021-08-10,190.97,195.0,190.87,194.8,1091206,155.795288397464,159.083003809527,155.713707369869,158.919841754338,1337573.24732673,0.0,1.0
2021-08-11,191.95,192.79,191.0,191.85,910999,156.594782467891,157.280063099686,155.819762705742,156.513201440296,1116679.97677927,0.0,1.0
2021-08-12,193.31,194.02,191.52,192.33,652347,157.704284443178,158.2835097391,156.243984049234,156.904790372751,799630.771067837,0.0,1.0
2021-08-13,194.78,194.91,193.16,194.0,778904,158.903525548819,159.009580884692,157.581912901786,158.267193533581,954761.202408876,0.0,1.0
2021-08-16,194.96,196.069,193.9,195.0,1216449,159.050371398489,159.955104994514,158.185612505986,159.083003809527,1491093.01006167,0.0,1.0
2021-08-17,196.84,197.66,194.45,194.72,1100486,160.584094717268,161.253059143544,158.634308157757,158.854576932262,1348948.44113541,0.0,1.0
2021-08-18,194.06,196.54,193.99,196.52,1250886,158.316142150138,160.339351634485,158.259035430822,160.323035428966,1533305.03044846,0.0,1.0
2021-08-19,197.91,198.41,193.32,194.22,1055640,161.457011712531,161.864916850504,157.712442545937,158.446671794289,1293977.32674489,0.0,1.0
2021-08-20,198.05,200.385,196.78,197.55,1558056,161.571225151163,163.476142145498,160.535146100712,161.16332001319,1909826.39706609,0.0,1.0
2021-08-23,195.96,198.72,195.57,198.12,1336007,159.866181674436,162.117818036047,159.548015666817,161.62833187048,1637644.2408136,0.0,1.0
2021-08-24,192.53,196.12,192.3,196.11,1353921,157.06795242794,159.996711318587,156.880316064472,159.988553215828,1659602.77765505,0.0,1.0
2021-08-25,190.3,192.58,189.93,192.51,1404308,155.24869551258,157.108742941737,154.94684571048,157.051636222421,1721365.9124005,0.0,1.0
2021-08-26,189.73,191.79,189.45,190.61,1790281,154.78368365529,156.46425282374,154.555256778025,155.501596698123,2194482.04170189,0.0,1.0
2021-08-27,190.97,191.28,189.35,190.4,1437623,155.795288397464,156.048189583007,154.473675750431,155.330276540174,1762202.61301862,0.0,1.0
2021-08-30,192.31,192.75,190.68,191.03,1429531,156.888474167232,157.247430688648,155.558703417439,155.84423701402,1752283.64014148,0.0,1.0
2021-08-31,194.69,194.94,191.03,192.17,2023362,158.830102623984,159.03405519297,155.84423701402,156.774260728599,2480186.94990451,0.0,1.0
2021-09-01,197.95,198.16,194.46,194.87,1345271,161.489644123569,161.660964281518,158.642466260516,158.976948473654,1648999.82221916,0.0,1.0
2021-09-02,197.9,198.5,195.57,198.04,1454209,161.448853609772,161.938339775339,159.548015666817,161.563067048404,1782533.32040124,0.0,1.0
2021-09-03,198.5,198.64,194.54,197.51,1320718,161.938339775339,162.052553213972,158.707731082592,161.130687602152,1618903.36385877,0.0,1.0
2021-09-07,195.54,198.5,193.83,198.5,1472106,159.523541358538,161.938339775339,158.12850578667,161.938339775339,1804471.01906438,0.0,1.0
2021-09-08,196.54,197.25,193.43,194.0,1534730,160.339351634485,160.918576930406,157.802181676292,158.267193533581,1881233.96486983,0.0,1.0
2021-09-09,192.46,196.285,192.32,196.02,1516441,157.010845708624,160.131320014118,156.896632269991,159.915130290992,1858815.76233029,0.0,1.0
2021-09-10,188.36,191.4,187.59,190.85,2294606,153.666023577244,156.146086816121,153.037849664765,155.69739116435,2812671.11687014,0.0,1.0
2021-09-13,189.83,191.08,188.58,189.75,1812472,154.865264682885,155.885027527818,153.845501837952,154.799999860809,2221683.21905192,0.0,1.0
2021-09-14,189.25,190.82,188.55,189.87,1608159,155.477122389845,156.766945809406,154.902041884308,155.986479409035,1957484.71589849,1.33,1.0
2021-09-15,188.65,190.52,188.48,189.93,1845453,154.984196242241,156.520482735605,154.844533833754,156.035772023795,2246323.92780131,0.0,1.0
2021-09-16,189.22,189.86,186.7,188.34,1375738,155.452476082464,155.978263973241,153.382186262531,154.729517732646,1674577.02135222,0.0,1.0
2021-09-17,188.54,189.84,187.595,188.07,2503528,154.893826448514,155.961833101654,154.117467766039,154.507700966225,3047346.55952796,0.0,1.0
2021-09-20,187.2,189.45,185.26,187.48,1174432,153.7929580522,155.641431105712,152.199163508283,154.022990254415,1429543.15454013,0.0,1.0
2021-09-21,187.78,189.52,187.22,187.97,1053414,154.269453328217,155.698939156266,153.809388923787,154.425546608291,1282237.5178782,0.0,1.0
2021-09-22,187.46,188.87,187.15,188.2,978735,154.006559382828,155.164935829696,153.751880873233,154.614501631539,1191336.67965351,0.0,1.0
2021-09-23,184.36,187.92,183.31,187.45,1652113,151.459774286879,154.384469429324,150.597153528573,153.998343947035,2010986.44253286,0.0,1.0
2021-09-24,182.07,184.86,180.49,184.0,1622209,149.578439490193,151.870546076548,148.280400634838,151.164018598317,1974586.66928642,0.0,1.0
2021-09-27,177.25,182.0,176.94,180.87,2153705,145.618599437781,149.520931439639,145.363920928186,148.592587194987,2621534.69902799,0.0,1.0
2021-09-28,175.06,176.79,173.49,174.87,2823582,143.819418999029,145.240689391285,142.529595579467,143.663325718954,3436922.9716005,0.0,1.0
2021-09-29,175.77,176.974,174.7,175.79,1377806,144.402714940359,145.391853409883,143.523663310467,144.419145811946,1677094.23413558,0.0,1.0
2021-09-30,173.32,176.72,173.14,176.39,1702608,142.38993317098,145.183181340731,142.242055326699,144.912071959549,2072450.01095444,0.0,1.0
2021-10-01,173.02,174.58,172.33,173.83,1457488,142.143470097178,143.425078080946,141.576605027434,142.808920396442,1774084.82843143,0.0,1.0
2021-10-04,173.66,174.575,171.78,172.35,1462521,142.669257987955,143.42097036305,141.124756058798,141.593035899021,1780211.10112904,0.0,1.0
2021-10-05,172.45,174.09,171.15,173.8,1514433,141.675190256955,143.02252172707,140.607183603815,142.784274089062,1843399.47154,0.0,1.0
2021-10-06,174.34,174.55,170.27,171.7,1250643,143.227907621905,143.400431773566,139.884225253997,141.059032572451,1522308.77515559,0.0,1.0
2021-10-07,172.85,176.77,172.59,175.01,947224,142.00380768869,145.224258519698,141.790206358062,143.778341820062,1152980.83245017,0.0,1.0
2021-10-08,169.82,172.74,169.47,172.74,971818,139.514530643294,141.913437894963,139.226990390526,141.913437894963,1182917.16281477,0.0,1.0
2021-10-11,168.76,170.595,168.25,169.54,1203100,138.643694449195,140.151226917282,138.224707223732,139.284498441079,1464438.44277679,0.0,1.0
2021-10-12,170.6,171.25,168.56,169.4,1478973,140.155334635178,140.689337961748,138.479385733327,139.169482339972,1800236.81907482,0.0,1.0
2021-10-13,169.72,170.36,166.3053,169.33,2809692,139.43237628536,139.958164176137,136.627051424993,139.111974289418,3420015.77355366,0.0,1.0
2021-10-14,171.28,171.945,169.56,170.17,2173389,140.713984269129,141.260310749389,139.300929312666,139.802070896063,2645494.47486343,0.0,1.0
2021-10-15,168.85,171.93,167.37,171.71,2276400,138.717633371336,141.247987595699,137.501748873914,141.067248008244,2770881.61510853,0.0,1.0
2021-10-18,167.81,168.915,166.75,168.6,1812416,137.863228048823,138.771033703993,136.992391854724,138.512247476501,2206110.60153249,0.0,1.0
2021-10-19,172.88,173.25,169.49,170.41,2788115,142.028453996071,142.332425120426,139.243421262112,139.999241355104,3393751.79858913,0.0,1.0
2021-10-20,175.0,175.18,172.9,173.0,2364321,143.770126384269,143.918004228549,142.044884867657,142.127039225591,2877900.89224873,0.0,1.0
2021-10-21,177.94,178.12,171.53,173.15,2901673,146.185464507524,146.333342351805,140.919370163963,142.250270762492,3531976.96747357,0.0,1.0
2021-10-22,179.12,179.95,176.91,178.0,2834323,147.154885931144,147.836767101995,145.339274620805,146.234757122285,3449997.14109087,0.0,1.0
2021-10-25,177.64,178.94,176.37,178.74,1898156,145.939001433723,147.007008086863,144.895641087963,146.842699370995,2310475.11992969,0.0,1.0
2021-10-26,180.08,180.56,177.66,178.09,1519386,147.943567767309,148.337908685392,145.955432305309,146.308696044425,1849428.36656708,0.0,1.0
2021-10-27,178.25,182.41,177.94,181.75,2486085,146.440143017119,149.857764307168,146.185464507524,149.315545544805,3026114.57568842,0.0,1.0
2021-10-28,181.9,182.22,177.73,178.45,2031211,149.438777081705,149.701671027094,146.012940355863,146.604451732987,2472432.44434468,0.0,1.0
2021-10-29,180.3,182.95,179.18,180.54,2620010,148.124307354764,150.301397840011,147.204178545904,148.321477813805,3189130.88227047,0.0,1.0
2021-11-01,181.51,181.87,178.76,181.03,1546850,149.118375085763,149.414130774325,146.859130242582,148.724034167681,1882858.12086217,0.0,1.0
2021-11-02,182.8,183.48,179.6,182.0,1746455,150.17816630311,150.73681593706,147.549226849226,149.520931439639,2125821.49495448,0.0,1.0
2021-11-03,182.92,184.74,180.91,183.55,1334504,150.276751532631,151.771960847027,148.62544893816,150.794323987614,1624386.13551608,0.0,1.0
2021-11-04,181.05,183.63,180.41,183.17,1343019,148.740465039268,150.860047473961,148.214677148491,150.482137427465,1634750.77132377,0.0,1.0
2021-11-05,180.13,182.97,179.87,181.99,1373292,147.984644946276,150.317828711598,147.771043615648,149.512716003846,1671599.69907557,0.0,1.0
2021-11-08,179.97,181.1,177.1601,180.58,1525091,147.853197973582,148.781542218234,145.544742669998,148.354339556978,1856372.61169719,0.0,1.0
2021-11-09,180.85,181.59,179.61,180.0,1713611,148.5761563234,149.18409857211,147.55744228502,147.877844280962,2085843.09231582,0.0,1.0
2021-11-10,180.34,182.42,179.52,180.85,1246651,148.157169097937,149.865979742961,147.483503362879,148.5761563234,1517449.62939583,0.0,1.0
2021-11-11,180.66,180.97,178.61,180.5,1323809,148.420063043325,148.67474155292,146.735898705681,148.288616070631,1611367.95818627,0.0,1.0
2021-11-12,180.78,181.52,180.05,181.18,1055250,148.518648272846,149.126590521557,147.918921459929,148.847265704582,1284472.33541701,0.0,1.0
2021-11-15,182.78,182.84,179.72,180.67,1085685,150.161735431523,150.211028046284,147.647812078747,148.428278479119,1321518.45295164,0.0,1.0
2021-11-16,180.21,184.26,179.995,183.26,1453808,148.050368432623,151.377619928945,147.873736563065,150.556076349606,1769605.45558676,0.0,1.0
2021-11-17,184.7,185.64,179.87,180.21,2011636,151.739099103854,152.511350068432,147.771043615648,148.050368432623,2448605.34558534,0.0,1.0
2021-11-18,183.33,184.91,181.25,184.74,1285054,150.61358440016,151.911623255515,148.904773755135,151.771960847027,1564194.56291587,0.0,1.0
2021-11-19,183.74,185.37,182.76,184.65,1478541,150.950417267689,152.289533302011,150.145304559937,151.698021924887,1799710.97965392,0.0,1.0
2021-11-22,181.96,184.07,180.525,183.75,1369188,149.488069696466,151.22152664887,148.309154660115,150.958632703482,1666604.22457706,0.0,1.0
2021-11-23,183.67,184.26,181.36,181.36,1188917,150.892909217135,151.377619928945,148.995143548863,148.995143548863,1447174.59901159,0.0,1.0
2021-11-24,186.66,186.76,182.38,184.04,1035585,153.349324519357,153.431478877291,149.833117999788,151.19688034149,1260535.68677833,0.0,1.0
2021-11-26,183.5,187.84,183.09,185.73,807264,150.753246808647,154.318745942977,150.416413941118,152.585288990573,982618.59784703,0.0,1.0
2021-11-29,185.83,187.0,181.8,183.5,1295072,152.667443348506,153.628649336333,149.356622723772,150.753246808647,1576388.68170877,0.0,1.0
2021-11-30,181.65,186.37,181.44,184.99,2658751,149.233391186871,153.111076881349,149.06086703521,151.977346741862,3236287.23644852,0.0,1.0
2021-12-01,180.56,186.07,180.47,182.0,1410756,148.337908685392,152.864613807548,148.263969763251,149.520931439639,1717201.66218768,0.0,1.0
2021-12-02,185.64,187.5062,181.53,181.85,1761197,152.511350068432,154.044514696194,149.13480595735,149.397699902738,2143765.76519254,0.0,1.0
2021-12-03,184.86,186.725,183.2,186.02,1232673,151.870546076548,153.402724852015,150.506783734846,152.823536628581,1500435.31591139,0.0,1.0
2021-12-06,187.82,189.1284,184.82,185.54,2042067,154.30231507139,155.377222690597,151.837684333374,152.429195710498,2485646.59423645,0.0,1.0
2021-12-07,192.15,192.5,188.805,189.23,1848062,157.859598769927,158.147139022695,155.111535497039,155.460691518258,2249499.65708167,0.0,1.0
2021-12-08,191.55,193.78,190.41,191.82,2298195,157.366672622324,159.198714804249,156.430112941878,157.588489388745,2797410.94422524,0.0,1.0
2021-12-09,189.62,191.8,188.83,191.1,1430626,155.7810935142,157.572058517158,155.132074086522,156.996978011621,1741387.84110713,0.0,1.0
2021-12-10,193.21,193.53,188.84,189.9,1642515,158.730434964026,158.993328909414,155.140289522316,156.011125716415,1999303.55651027,0.0,1.0
2021-12-13,198.63,199.255,193.0,193.0,1676871,163.183201164041,163.696665901128,158.557910812365,158.557910812365,2041122.39712207,0.0,1.0
2021-12-14,194.9,196.99,192.66,196.77,1629143,161.326512674736,163.056489131843,159.472375227884,162.874386346885,1968182.20040607,1.47,1.0
2021-12-15,197.0,197.66,194.6735,196.01,1291424,163.06476653116,163.611074886036,161.139029580222,162.245303998846,1560180.8619484,0.0,1.0
2021-12-16,200.47,200.97,196.71,197.24,1631248,165.937024093917,166.350894059732,162.824721950987,163.263424114751,1970725.26969578,0.0,1.0
2021-12-17,201.34,204.15,199.8,200.73,3381681,166.657157834435,168.983107042316,165.382438339724,166.15223647614,4085439.00176436,0.0,1.0
2021-12-20,202.13,202.64,198.6076,199.58,1096516,167.311072380423,167.733219745554,164.395441245248,165.200335554766,1324710.76735465,0.0,1.0
2021-12-21,198.58,203.83,197.56,202.95,1439526,164.372595623135,168.718230264194,163.528300892872,167.98981912436,1739104.21014101,0.0,1.0
2021-12-22,199.58,199.84,198.13,199.29,1165102,165.200335554766,165.415547936989,164.000112653902,164.960290974593,1407570.1261691,0.0,1.0
2021-12-23,199.39,200.65,198.16,199.64,1211007,165.043064967756,166.08601728161,164.024944851851,165.249999950663,1463028.36642772,0.0,1.0
2021-12-27,204.75,204.92,199.73,200.57,920630,169.479751001294,169.620466789671,165.32449654451,166.01979808708,1112221.32075566,0.0,1.0
2021-12-28,206.3,206.84,204.05,204.75,1156098,170.762747895321,171.209727458401,168.900333049153,169.479751001294,1396692.31339732,0.0,1.0
2021-12-29,207.3,207.73,204.6872,206.04,849603,171.590487826951,171.946415997552,169.427768933588,170.547535513097,1026412.96805228,0.0,1.0
2021-12-30,207.92,208.69,206.71,208.0,735512,172.103686584562,172.741046331917,171.102121267289,172.169905779092,888578.612549708,0.0,1.0
2021-12-31,208.74,209.865,207.54,208.3,736373,172.782433328499,173.713640751583,171.789145410542,172.418227758581,889618.794335192,0.0,1.0
2022-01-03,207.74,209.0,203.78,209.0,1641819,171.954693396868,172.997645710723,168.676843267613,172.997645710723,1983496.18915498,0.0,1.0
2022-01-04,202.15,208.25,201.9,207.14,1896625,167.327627179055,172.376840762,167.120692196148,171.45804943789,2291329.59221209,0.0,1.0
2022-01-05,188.46,198.75,187.87,198.75,3577199,155.995867515037,164.513311411512,155.507500955375,164.513311411512,4321646.04280312,0.0,1.0
2022-01-06,192.5,193.25,185.25,189.52,2592555,159.339936838823,159.960741787546,153.338822334504,156.873271842565,3132088.83724374,0.0,1.0
2022-01-07,194.73,197.23,191.26,192.69,2260951,161.185796886359,163.255146715435,158.313539323602,159.497207425833,2731475.08486996,0.0,1.0
2022-01-10,190.67,192.61,188.11,192.61,1937325,157.82517276394,159.430988231303,155.706158538967,159.430988231303,2340499.62550967,0.0,1.0
2022-01-11,187.59,190.95,185.975,190.95,2440565,155.275733774519,158.056939944797,153.938933784936,158.056939944797,2948468.36154594,0.0,1.0
2022-01-12,189.42,190.7612,187.0,187.42,2051868,156.790497849402,157.900662645705,154.787367214857,155.135017986142,2478880.0462469,0.0,1.0
2022-01-13,187.38,190.18,186.78,189.52,1614941,155.101908388877,157.419580197441,154.605264429898,156.873271842565,1951024.63743574,0.0,1.0
2022-01-14,184.15,187.31,181.81,186.95,1639211,152.428308409711,155.043966593662,150.491396969696,154.745980218276,1980345.44107536,0.0,1.0
2022-01-18,184.0,184.77,181.29,182.0,1525092,152.304147419966,152.941507167322,150.060972205248,150.648667556706,1842477.25852286,0.0,1.0
2022-01-19,183.19,186.8,183.15,184.82,1825115,151.633678075346,154.621819228531,151.600568478081,152.982894163903,2204937.72289733,0.0,1.0
2022-01-20,181.65,186.31,181.3184,183.44,1440850,150.358958580635,154.216226662032,150.084480019307,151.840613058253,1740703.74635934,0.0,1.0
2022-01-21,182.25,185.0178,181.3384,183.0,1413217,150.855602539613,153.14662112238,150.101034817939,151.476407488336,1707320.07240081,0.0,1.0
2022-01-24,183.61,184.13,177.8,181.4,2102108,151.981328846631,152.411753611078,147.172159843859,150.152023597728,2539575.43870071,0.0,1.0
2022-01-25,182.18,183.87,179.78,181.63,1459845,150.797660744399,152.196541228854,148.811084908487,150.342403782003,1763651.77541309,0.0,1.0
2022-01-26,176.9,184.4238,175.81,183.3,2469147,146.427193905392,152.654943602991,145.524957379915,151.724729467825,2982998.53087546,0.0,1.0
2022-01-27,171.57,178.0,170.08,177.5,2298807,142.015340069802,147.337707830185,140.782007571673,146.92383786437,2777209.25638135,0.0,1.0
2022-01-28,180.68,180.78,172.07,175.02,1934713,149.556050846954,149.638824840117,142.429210035617,144.871042833927,2337344.04499435,0.0,1.0
2022-01-31,182.51,182.74,178.745,179.7,2076259,151.070814921837,151.261195106112,147.954374079249,148.744865713956,2508347.03106659,0.0,1.0
2022-02-01,180.57,182.85,178.61,181.96,1460418,149.464999454475,151.352246498591,147.842629188479,150.615557959441,1764344.02182781,0.0,1.0
2022-02-02,184.0,184.63,181.0901,181.49,1649311,152.304147419966,152.825623576893,149.895506992915,150.226520191574,1992547.34123029,0.0,1.0
2022-02-03,181.68,183.627,181.39,182.8,990079,150.383790778584,151.995400425468,150.143746198411,151.31085950201,1196123.27757345,0.0,1.0
2022-02-04,180.3,182.75,178.5,179.61,1095089,149.241509672934,151.269472505428,147.751577796,148.670369120109,1322986.79591693,0.0,1.0
2022-02-07,180.89,182.52,180.04,180.54,1098741,149.729876232596,151.079092321154,149.02629729071,149.440167256526,1327398.80971552,0.0,1.0
2022-02-08,177.49,181.26,177.25,180.78,1840643,146.915560465053,150.036140007299,146.716902881462,149.638824840117,2223697.23830385,0.0,1.0
2022-02-09,179.64,181.11,178.57,179.28,2814954,148.695201318058,149.911979017555,147.809519591214,148.397214942671,3400771.0543285,0.0,1.0
2022-02-10,173.05,178.881,172.44,177.1,1877404,143.240395168615,148.066946709951,142.735473810321,146.592741891718,2268108.530541,0.0,1.0
2022-02-11,168.88,174.5,167.67,173.24,2920107,139.788719653717,144.440618069479,138.787154336444,143.397665755625,3527807.33224841,0.0,1.0
2022-02-14,167.58,169.88,166.3,169.34,2146082,138.712657742598,140.616459585347,137.653150630111,140.169480022267,2592700.82062278,0.0,1.0
2022-02-15,165.6,169.43,164.9,169.18,2541787,137.07373267797,140.243976616114,136.494314725828,140.037041633206,3070755.56327685,0.0,1.0
2022-02-16,164.67,165.97,163.35,165.63,2050353,136.303934541554,137.379996452673,135.211317831802,137.098564875919,2477049.76122365,0.0,1.0
2022-02-17,163.37,165.12,163.1,164.97,3107151,135.227872630434,136.676417510787,135.004382848894,136.552256521043,3753776.85824629,0.0,1.0
2022-02-18,162.34,164.84,161.1,163.35,4020701,134.375300500855,136.444650329931,133.348902985634,135.211317831802,4857444.76780424,0.0,1.0
2022-02-22,163.15,164.94,160.3,162.3,2582565,135.045769845476,136.527424323094,132.686711040329,134.34219090359,3120019.82907068,0.0,1.0
2022-02-23,159.93,164.7201,159.88,163.29,1920017,132.380447265626,136.345404312128,132.339060269045,135.161653435904,2319589.67621447,0.0,1.0
2022-02-24,165.0,165.57,157.16,157.71,2967212,136.577088718992,137.048900480021,130.08760765501,130.542864617407,3584715.30321849,0.0,1.0
2022-02-25,167.58,167.78,163.9501,165.69,1676302,138.712657742598,138.878205728924,135.708044564773,137.148229271816,2025155.40925817,0.0,1.0
2022-02-28,166.59,167.59,164.555,166.66,3137933,137.893195210284,138.720935141914,136.208744449416,137.951137005498,3790964.8672135,0.0,1.0
2022-03-01,168.01,169.35,166.47,167.6,1985941,139.068585913199,140.177757421583,137.793866418488,138.72921254123,2399233.04906728,0.0,1.0
2022-03-02,173.2,174.07,168.3,168.3,3584768,143.36455615836,144.084689898878,139.308630493371,139.308630493371,4330790.21926574,0.0,1.0
2022-03-03,175.84,176.865,173.26,174.1,1846234,145.549789577863,146.398223007784,143.414220554257,144.109522096827,2230451.7753104,0.0,1.0
2022-03-04,179.1,180.07,174.53,174.66,1741876,148.248221754978,149.051129488659,144.465450267428,144.57305645854,2104375.94398683,0.0,1.0
2022-03-07,176.78,179.11,176.08,178.13,2091863,146.327865113596,148.256499154294,145.748447161455,147.445314021297,2527198.36275149,0.0,1.0
2022-03-08,173.85,179.3,173.83,175.81,1962302,143.902587113919,148.413769741304,143.886032315287,145.524957379915,2370674.56216013,0.0,1.0
2022-03-09,173.96,177.13,173.49,175.94,1238259,143.993638506399,146.617574089666,143.604600738532,145.632563571026,1495951.75088535,0.0,1.0
2022-03-10,176.17,176.63,170.405,172.05,1624519,145.822943755301,146.203704123851,141.051023049453,142.412655236985,1962595.90473119,0.0,1.0
2022-03-11,173.63,179.2,173.54,177.31,1179283,143.720484328961,148.330995748141,143.645987735114,146.76656727736,1424702.31885198,0.0,1.0
2022-03-14,172.77,173.88,170.71,172.75,1435049,144.225405687255,145.152014475313,142.505753341849,144.208710033416,1719068.94314883,1.47,1.0
2022-03-15,172.76,175.62,171.69,174.56,1855850,144.217057860336,146.604536359297,143.323840379955,145.719666705836,2223153.42412889,0.0,1.0
2022-03-16,173.4,175.0,170.205,173.75,1866552,144.75131878318,146.086971090291,142.084188082417,145.043492725361,2235973.52701708,0.0,1.0
2022-03-17,176.92,177.14,173.4,173.4,1411519,147.689753858825,147.873406051053,144.75131878318,144.75131878318,1690881.96679311,0.0,1.0
2022-03-18,174.88,180.0,174.63,179.85,3563981,145.986797167258,150.260884550014,145.778101494272,150.135667146222,4269351.81382133,0.0,1.0
2022-03-21,175.1,176.605,174.08,174.57,1617752,146.170449359486,147.426797310862,145.318971013702,145.728014532755,1937931.89007267,0.0,1.0
2022-03-22,174.02,175.95,173.48,175.09,1707162,145.268884052186,146.880014647639,144.818101398536,146.162101532566,2045037.60855819,0.0,1.0
2022-03-23,173.42,175.265,171.62,173.67,1205985,144.768014437019,146.308188503657,143.265405591519,144.976710110005,1444669.38718004,0.0,1.0
2022-03-24,175.31,175.42,172.1432,172.98,1568699,146.345753724794,146.437579820908,143.702163895944,144.400710052563,1879170.48968267,0.0,1.0
2022-03-25,177.58,177.86,174.79,176.45,1419463,148.240710435508,148.474449589253,145.911666724983,147.297405993611,1700398.2158441,0.0,1.0
2022-03-28,180.83,180.86,178.24,178.27,1470230,150.953754184328,150.978797665086,148.791667012192,148.81671049295,1761212.84519601,0.0,1.0
2022-03-29,183.87,184.07,181.64,181.64,1441461,153.491493567839,153.658450106228,151.629928164803,151.629928164803,1726749.9840495,0.0,1.0
2022-03-30,184.56,184.69,181.88,182.94,1595696,154.067493625281,154.176015375234,151.83027601087,152.715145664331,1911510.64270754,0.0,1.0
2022-03-31,184.6,187.67,184.47,185.0,2602488,154.100884932959,156.663667797228,153.992363183006,154.434798009737,3117563.43910033,0.0,1.0
2022-04-01,189.04,189.17,182.93,185.05,1292833,157.807320085192,157.915841835145,152.706797837411,154.476537144334,1548706.04347164,0.0,1.0
2022-04-04,189.09,189.99,187.34,189.03,1216047,157.84905921979,158.60036364254,156.388189508887,157.798972258273,1456722.82347801,0.0,1.0
2022-04-05,193.11,194.94,188.41,188.9,2238567,161.204885641407,162.732537967665,157.281406989267,157.69045050832,2681616.45132523,0.0,1.0
2022-04-06,197.57,198.64,192.42,192.71,2160657,164.928016447479,165.82123392786,160.628885583965,160.870972564629,2588286.77313256,0.0,1.0
2022-04-07,196.52,198.5,195.55,196.68,2119231,164.051494620937,165.704364350988,163.241755409751,164.185059851649,2538661.88224809,0.0,1.0
2022-04-08,198.02,198.8,195.51,196.49,1258237,165.303668658854,165.954799158571,163.208364102073,164.026451140179,1507262.92260456,0.0,1.0
2022-04-11,196.06,199.715,195.435,197.88,1562176,163.667494582643,166.7186253217,163.145755400178,165.186799081982,1871356.48004525,0.0,1.0
2022-04-12,194.09,195.8,192.9401,194.81,1240938,162.022972679512,163.450451082737,161.063056062045,162.624016217712,1486540.16425447,0.0,1.0
2022-04-13,193.46,194.24,191.49,193.97,1097459,161.497059583587,162.148190083304,159.852537680456,161.922798756479,1314664.29597816,0.0,1.0
2022-04-14,192.68,194.035,192.3,193.79,1099658,160.84592908387,161.977059631455,160.528711660932,161.772537871929,1317298.51446547,0.0,1.0
2022-04-18,190.95,193.03,189.93,192.47,1120050,159.401755026806,161.138103026051,158.550276681023,160.670624718562,1341726.42869606,0.0,1.0
2022-04-19,193.87,194.59,191.32,191.78,1361928,161.839320487284,162.440364025484,159.710624622826,160.09462466112,1631476.08730071,0.0,1.0
2022-04-20,197.93,198.59,193.554,194.11,1423864,165.228538216579,165.779494793263,161.57552915663,162.039668333351,1705670.24656835,0.0,1.0
2022-04-21,196.4,199.97,196.39,199.11,1308362,163.951320697904,166.931494908146,163.942972870985,166.213581793074,1567308.48953317,0.0,1.0
2022-04-22,194.14,196.76,193.595,196.76,1840676,162.064711814109,164.251842467004,161.609755247,164.251842467004,2204976.23844162,0.0,1.0
2022-04-25,192.87,195.0,190.5,194.88,1381343,161.00453779534,162.782624929182,159.026102815431,162.682451006148,1654733.63706468,0.0,1.0
2022-04-26,188.62,194.38,188.1,192.94,1912765,157.456711354576,162.265059660176,157.022624354765,161.062972583776,2291332.84441302,0.0,1.0
2022-04-27,188.74,191.635,187.4,188.8,1443199,157.556885277609,159.973581170788,156.438276470403,157.606972239126,1728831.96300854,0.0,1.0
2022-04-28,192.07,192.31,186.52,188.97,1603435,160.336711641784,160.537059487851,155.703667701492,157.748885296756,1920781.31886635,0.0,1.0
2022-04-29,185.21,191.33,184.86,191.33,1827689,154.610102375045,159.718972449745,154.317928432864,159.718972449745,2189418.89624308,0.0,1.0
2022-05-02,180.82,186.74,177.59,186.46,1612612,150.945406357408,155.88731989372,148.249058262428,155.653580739976,1931774.59902005,0.0,1.0
2022-05-03,183.71,185.74,180.95,182.02,1347942,153.357928337128,155.052537201775,151.053928107361,151.947145587742,1614722.02647151,0.0,1.0
2022-05-04,184.44,185.25,181.12,184.03,1935987,153.967319702248,154.643493682723,151.195841164992,153.62505879855,2319150.86247219,0.0,1.0
2022-05-05,181.59,184.97,179.89,183.83,1393588,151.588189030206,154.409754528978,150.1690584539,153.458102260161,1669402.12518519,0.0,1.0
2022-05-06,182.6,182.77,179.11,180.19,1876886,152.43131954907,152.5732326067,149.517927954183,150.419493261483,2248352.79661588,0.0,1.0
2022-05-09,175.38,181.47,174.74,181.37,1934643,146.40418851323,151.488015107172,145.869927590386,151.404536837978,2317540.86263276,0.0,1.0
2022-05-10,170.29,177.73,169.05,176.85,1747007,142.155144611233,148.3659278393,141.120014073221,147.631319070389,2092768.59338154,0.0,1.0
2022-05-11,170.7,173.38,170.42,170.86,1593179,142.49740551493,144.734623129341,142.263666361185,142.630970745641,1908495.48675822,0.0,1.0
2022-05-12,172.05,172.66,169.28,170.79,1439776,143.624362149055,144.133579591141,141.312014092369,142.572535957205,1724731.49466746,0.0,1.0
2022-05-13,176.49,176.54,172.08,173.81,1854991,147.330797301289,147.372536435886,143.649405629813,145.093579686877,2222124.41381484,0.0,1.0
2022-05-16,175.69,177.67,175.1,176.12,1690610,146.662971147733,148.315840877783,146.170449359486,147.021927705269,2025209.69386887,0.0,1.0
2022-05-17,176.8,177.29,173.36,177.09,1675596,147.589579935791,147.998623454844,144.717927475502,147.831666916455,2007224.17482916,0.0,1.0
2022-05-18,175.46,177.52,174.75,176.96,1634187,146.470971128586,148.190623473992,145.878275417305,147.723145166503,1957619.64852597,0.0,1.0
2022-05-19,178.38,179.53,174.16,174.6,1751268,148.908536589064,149.8685366848,145.385753629058,145.753058013513,2097872.91578918,0.0,1.0
2022-05-20,182.2,182.94,178.32,179.9,1501761,152.097406472292,152.715145664331,148.858449627547,150.177406280819,1798984.35184591,0.0,1.0
2022-05-23,185.21,185.68,182.13,183.94,1384521,154.610102375045,155.002450240259,152.038971683856,153.549928356275,1658540.61585169,0.0,1.0
2022-05-24,191.61,192.155,184.0683,185.1,1447353,159.95271160349,160.4076681706,153.657030975652,154.518276278931,1733808.10834562,0.0,1.0
2022-05-25,190.18,191.49,187.05,189.05,1606131,158.758972354009,159.852537680456,156.146102528223,157.815667912112,1924010.90187761,0.0,1.0
2022-05-26,187.53,191.81,186.41,191.0,1106635,156.546798220356,160.119668141879,155.611841605378,159.443494161404,1325656.37821531,0.0,1.0
2022-05-27,193.39,193.95,187.27,188.64,1325966,161.438624795151,161.90610310264,156.329754720451,157.473407008415,1588396.61243015,0.0,1.0
2022-05-31,189.65,191.59,188.09,190.39,2354874,158.316537527279,159.936015949651,157.014276527845,158.934276719317,2820942.53118091,0.0,1.0
2022-06-01,188.09,190.06,186.66,190.06,1056046,157.014276527845,158.658798430976,155.820537278364,158.658798430976,1265054.9780088,0.0,1.0
2022-06-02,187.21,187.26,176.12,184.31,2695543,156.279667758934,156.321406893531,147.021927705269,153.858797952295,3229035.56340042,0.0,1.0
2022-06-03,183.04,186.59,182.77,185.7,1775721,152.798623933525,155.762102489928,152.5732326067,155.019145894098,2127165.56911797,0.0,1.0
2022-06-06,184.78,186.1,182.79,184.31,1295677,154.251145817509,155.353058970875,152.589928260539,153.858797952295,1552112.91813188,0.0,1.0
2022-06-07,185.96,186.05,180.75,183.9,2158459,155.236189394003,155.311319836278,150.886971568972,153.516537048598,2585653.75256181,0.0,1.0
2022-06-08,184.45,187.725,183.688,183.76,1274892,153.975667529167,156.709580845285,153.339563117905,153.399667471725,1527214.22269824,0.0,1.0
2022-06-09,179.63,185.83,179.37,183.5,1381413,149.952014953994,155.12766764405,149.734971454089,153.18262397182,1654817.49122299,0.0,1.0
2022-06-10,172.65,177.61,172.52,177.08,1879106,144.125231764222,148.265753916267,144.016710014269,147.823319089536,2251012.17135067,0.0,1.0
2022-06-13,166.04,171.7008,165.25,169.16,1733821,138.607318170468,143.332856033028,137.947839843832,141.211840169335,2076972.86579012,0.0,1.0
2022-06-14,157.92,165.11,157.19,164.5,3224604,133.056013269037,139.113971319977,132.440949377913,138.600013821914,3827181.13348509,1.47,1.0
2022-06-15,160.25,163.1,157.8,160.35,2949834,135.019162400983,137.420439236195,132.954906875976,135.103417728534,3501065.25691614,0.0,1.0
2022-06-16,154.99,158.16,153.7,156.58,2080707,130.587332171784,133.25822605516,129.500438446372,131.92699187985,2469525.73857451,0.0,1.0
2022-06-17,156.15,158.99,155.13,156.72,3134607,131.564693971379,133.957545273836,130.705289630356,132.044949338422,3720366.52292507,0.0,1.0
2022-06-21,161.96,162.78,157.0,157.01,2265316,136.45992850211,137.150822188031,132.280864255565,132.28928978832,2688632.35813821,0.0,1.0
2022-06-22,168.07,171.5,161.01,161.33,2495938,141.607929015496,144.497886750506,135.659502890373,135.929119938537,2962350.36114465,0.0,1.0
2022-06-23,171.58,172.4799,168.42,168.84,1608112,144.565291012547,145.323504705181,141.902822661925,142.256695037641,1908617.58744049,0.0,1.0
2022-06-24,174.99,175.67,169.35,172.8,2245103,147.438397682047,148.011333909396,142.686397208153,145.593206008673,2664642.18376295,0.0,1.0
2022-06-27,173.46,176.3801,172.95,174.53,1412685,146.149291170512,148.609630990338,145.719589,147.050823175311,1676671.42370268,0.0,1.0
2022-06-28,168.59,174.15,167.87,174.01,1978722,142.046056718763,146.730652930616,141.439418360393,146.612695472044,2348482.94761523,0.0,1.0
2022-06-29,167.31,168.2,163.11,165.66,1987957,140.967588526106,141.717460941313,137.428864768951,139.577375621509,2359443.6788454,0.0,1.0
2022-06-30,168.38,170.3639,167.27,168.78,2245875,141.869120530905,143.540661974195,140.933886395085,142.20614184111,2665558.44629784,0.0,1.0
2022-07-01,172.36,172.84,167.32,167.73,1505750,145.222482567447,145.626908139694,140.976014058861,141.321460901821,1787127.34703088,0.0,1.0
2022-07-05,171.53,171.66,167.15,171.41,1525493,144.523163348771,144.632695274588,140.832780002024,144.42205695571,1810559.69317894,0.0,1.0
2022-07-06,171.77,174.72,171.54,172.79,1288055,144.725376134895,147.210908297658,144.531588881526,145.584780475918,1528751.99400953,0.0,1.0
2022-07-07,171.64,173.67,170.29,171.92,1176823,144.615844209078,146.326227358369,143.478397287135,144.851759126221,1396734.22939725,0.0,1.0
2022-07-08,171.4,172.59,169.75,170.75,1027350,144.413631422955,145.416269820815,143.023418518358,143.865971793871,1219329.42385666,0.0,1.0
2022-07-11,172.26,172.55,168.475,170.94,1719974,145.138227239896,145.382567689795,141.949163092079,144.026056916219,2041383.07925093,0.0,1.0
2022-07-12,170.94,173.44,170.01,171.22,1410786,144.026056916219,146.132440105001,143.242482369991,144.261971833362,1674417.56029108,0.0,1.0
2022-07-13,170.91,172.52,168.46,168.88,1023465,144.000780317953,145.357291091529,141.936524792946,142.290397168661,1214718.43946801,0.0,1.0
2022-07-14,171.02,171.45,168.11,168.32,1269644,144.09346117826,144.45575908673,141.641631146516,141.818567334374,1506900.55679473,0.0,1.0
2022-07-15,173.4,175.11,172.06,172.94,1558750,146.098737973981,147.539504075108,144.969716584793,145.711163467245,1850031.3811618,0.0,1.0
2022-07-18,170.13,173.755,169.61,173.58,1702196,143.343588763053,146.397844386788,142.905461059786,146.250397563573,2020282.92983999,0.0,1.0
2022-07-19,173.53,173.62,170.111,171.31,1580053,146.208269899798,146.284099694594,143.327580250818,144.337801628158,1875315.24227672,0.0,1.0
2022-07-20,170.53,174.65,170.4,173.02,1820258,143.680610073258,147.151929568372,143.571078147441,145.778567729286,2160407.00677519,0.0,1.0
2022-07-21,173.01,174.73,168.63,171.61,1563767,145.770142196531,147.219333830413,142.079758849783,144.590567610812,1855985.90077,0.0,1.0
2022-07-22,172.86,175.05,170.89,173.82,1050813,145.643759205204,147.488950878578,143.983929252443,146.452610349696,1247176.92107957,0.0,1.0
2022-07-25,171.5,172.66,169.91,172.38,1116353,144.497886750506,145.475248550101,143.15822704244,145.239333632958,1324964.28705958,0.0,1.0
2022-07-26,174.62,174.89,171.09,171.36,1254735,147.126652970107,147.354142354496,144.152439907546,144.379929291934,1489205.53330685,0.0,1.0
2022-07-27,173.54,175.08,171.82,174.34,1081038,146.216695432553,147.514227476843,144.76750379867,146.890738052963,1283050.02356272,0.0,1.0
2022-07-28,181.21,181.48,174.515,174.81,1431762,152.679079055739,152.906568440127,147.038184876178,147.286738092454,1699313.31538411,0.0,1.0
2022-07-29,180.66,182.21,179.595,181.52,1482514,152.215674754206,153.521632331252,151.318355515785,152.940270571148,1759549.26897303,0.0,1.0
2022-08-01,179.97,180.96,178.07,180.1,1043141,151.634312994102,152.46844073686,150.033461770627,151.743844919919,1238071.26542198,0.0,1.0
2022-08-02,177.85,181.65,177.58,179.67,1581044,149.848100050014,153.049802496964,149.620610665626,151.381547011448,1876491.42902812,0.0,1.0
2022-08-03,178.5,179.67,177.3,178.53,901497,150.395759679098,151.381547011448,149.384695748482,150.421036277363,1069958.45390423,0.0,1.0
2022-08-04,178.35,179.5946,177.3,178.57,1081801,150.269376687771,151.318018494475,149.384695748482,150.454738408384,1283955.60428049,0.0,1.0
2022-08-05,178.4,178.44,175.2001,176.97,879931,150.311504351547,150.345206482567,147.615418125232,149.106653167563,1044362.44635579,0.0,1.0
2022-08-08,179.24,182.38,177.99,180.56,1246461,151.019249102978,153.664866388089,149.966057508586,152.131419426655,1479385.38277101,0.0,1.0
2022-08-09,179.86,180.66,178.84,179.39,988295,151.541632133796,152.215674754206,150.682227792773,151.145632094305,1172976.27191359,0.0,1.0
2022-08-10,181.8,182.4,179.5,182.4,1274225,153.176185488291,153.681717453599,151.238312954611,153.681717453599,1512337.60170707,0.0,1.0
2022-08-11,178.88,182.3,178.2,182.3,1315312,150.715929923793,153.597462126048,150.142993696444,153.597462126048,1561102.47058136,0.0,1.0
2022-08-12,181.68,181.83,179.041,179.97,1090999,153.07507909523,153.201462086557,150.851581001151,151.634312994102,1294872.42137363,0.0,1.0
2022-08-15,184.14,184.92,181.8,182.03,1314199,155.147760152992,155.804951707892,153.176185488291,153.369972741659,1559781.48586461,0.0,1.0
2022-08-16,182.31,184.33,181.69,182.94,778952,153.605887658803,155.30784527534,153.083504627985,154.136696222376,924513.645176422,0.0,1.0
2022-08-17,181.47,182.905,180.33,180.43,789351,152.898142907372,154.107206857733,151.937632173287,152.021887500838,936855.891420336,0.0,1.0
2022-08-18,181.05,182.6,179.59,182.02,771539,152.544270531657,153.850228108702,151.314142749407,153.361547208904,915715.38847807,0.0,1.0
2022-08-19,180.14,181.96,179.33,180.56,980325,151.77754705094,153.310994012374,151.095078897774,152.131419426655,1163516.92942257,0.0,1.0
2022-08-22,177.0,180.13,176.52,179.0,999420,149.131929765828,151.769121518184,148.727504193582,150.817036316855,1186180.18473824,0.0,1.0
2022-08-23,173.11,176.67,172.78,176.67,1244462,145.854397524082,148.853887184909,145.576354943163,148.853887184909,1477012.83250257,0.0,1.0
2022-08-24,174.84,175.55,173.01,173.32,1241869,147.31201469072,147.910227516334,145.770142196531,146.03133371194,1473935.28230443,0.0,1.0
2022-08-25,177.42,177.55,173.5,175.75,1331174,149.485802141544,149.595334067361,146.182993301532,148.078738171437,1579928.57981503,0.0,1.0
2022-08-26,173.41,177.98,173.29,177.34,1384535,146.107163506736,149.957631975831,146.006057113675,149.418397879503,1643261.07349919,0.0,1.0
2022-08-29,173.45,175.54,171.2478,172.47,1069770,146.140865637757,147.901801983579,144.285394814422,145.315163427754,1269676.38853277,0.0,1.0
2022-08-30,170.17,174.26,169.43,174.26,1043843,143.377290894073,146.823333790922,142.753801470194,146.823333790922,1238904.44715707,0.0,1.0
2022-08-31,170.83,172.8199,170.3724,171.29,2380761,143.933376055912,145.609972818856,143.547823677037,144.320950562648,2825650.40002961,0.0,1.0
2022-09-01,172.0,172.08,169.24,170.14,1497947,144.919163388263,144.986567650304,142.593716347846,143.352014295808,1777866.2115908,0.0,1.0
2022-09-02,167.76,173.31,167.39,173.15,1584808,141.346737500087,146.022908179185,141.034992788147,145.888099655103,1880958.80231998,0.0,1.0
2022-09-06,169.23,171.67,167.27,167.27,1590901,142.585290815091,144.641120807343,140.933886395085,140.933886395085,1888190.3925079,0.0,1.0
2022-09-07,173.68,173.98,169.5,170.07,1611040,146.334652891125,146.587418873779,142.81278019948,143.293035566522,1912092.73860908,0.0,1.0
2022-09-08,174.23,174.59,172.02,172.74,1629731,146.798057192657,147.101376371842,144.936014453773,145.542652812142,1934276.49902306,0.0,1.0
2022-09-09,174.55,175.98,172.595,174.21,1555877,147.067674240821,148.272525424805,145.420482587193,146.781206127147,1846621.50776448,0.0,1.0
2022-09-12,176.83,177.78,174.96,175.37,1273355,148.988695708991,149.789121320729,147.413121083781,147.758567926742,1511305.02605247,0.0,1.0
2022-09-13,169.13,174.97,168.34,173.97,1551475,142.50103548754,147.421546616537,141.835418399884,146.578993341023,1841396.9123259,0.0,1.0
2022-09-14,166.5,167.86,165.03,166.23,1574809,141.523673687945,142.679662854405,140.274185397727,141.294175838721,1852733.83362104,1.47,1.0
2022-09-15,161.6,166.4951,160.26,166.35,1730931,137.358712720552,141.519508726977,136.219723394775,141.39617488282,2036408.49611826,0.0,1.0
2022-09-16,163.22,163.74,161.0901,162.67,2378491,138.735699815894,139.177695673658,136.925301782332,138.268204197105,2798250.9298989,0.0,1.0
2022-09-19,163.42,163.64,159.94,162.01,1443680,138.905698222726,139.092696470242,135.947725943843,137.707209454558,1698462.97609554,0.0,1.0
2022-09-20,161.34,162.23,159.795,162.14,2107053,137.137714791669,137.894207702073,135.824477098889,137.817708418999,2478909.11363394,0.0,1.0
2022-09-21,158.39,164.225,158.325,162.61,1697169,134.630238290892,139.589941810226,134.574988808672,138.217204675055,1996688.12387585,0.0,1.0
2022-09-22,157.09,159.04,156.14,157.46,1783221,133.525248646482,135.182733113097,132.717756214028,133.839745699122,2097926.71969969,0.0,1.0
2022-09-23,153.66,155.88,151.94,155.61,1587452,130.609775969307,132.496758285146,129.147789670548,132.267260435922,1867608.09066331,0.0,1.0
2022-09-26,150.76,153.45,148.31,152.45,2134887,128.144799070237,130.431277642133,126.062318586541,129.581285607971,2511655.30287022,0.0,1.0
2022-09-27,148.14,153.405,147.899,151.68,1622469,125.917819940733,130.393028000595,125.7129718605,128.926791741666,1908804.94733096,0.0,1.0
2022-09-28,150.07,150.9073,147.85,149.83,1958286,127.558304566666,128.270002896869,125.671322250826,127.354306478467,2303887.47340561,0.0,1.0
2022-09-29,144.25,149.11,143.37,148.67,2217466,122.611350927844,126.74231221387,121.863357937781,126.368315718839,2608807.97804961,0.0,1.0
2022-09-30,144.55,146.285,143.18,145.69,2517984,122.866348538092,124.341084717363,121.701859451291,123.835339457037,2962361.87964158,0.0,1.0
2022-10-03,147.71,148.42,144.275,146.32,1688247,125.552323366044,126.155817710299,122.632600728698,124.370834438559,1986191.55491824,0.0,1.0
2022-10-04,150.36,152.7,148.72,148.88,1724753,127.804802256573,129.793783616511,126.410815320547,126.546814046013,2029140.1927087,0.0,1.0
2022-10-05,145.77,148.405,143.4,148.16,1846683,123.90333881977,126.143067829786,121.888857698806,125.934819781417,2172588.5958696,0.0,1.0
2022-10-06,137.7,145.79,137.33,145.79,2627380,117.043903104084,123.920338660453,116.729406051444,123.920338660453,3091064.2622561,0.0,1.0
2022-10-07,134.35,137.835,133.48,136.47,2436694,114.196429789642,117.158652028696,113.456936719921,115.998412902065,2866725.68926225,0.0,1.0
2022-10-10,132.63,136.065,131.99,134.35,1854715,112.734443490883,115.654166128229,112.19044858902,114.196429789642,2182038.09619102,0.0,1.0
2022-10-11,132.53,133.91,129.385,132.14,2596019,112.649444287467,113.822433294611,109.976219340028,112.317947394144,3054168.62236823,0.0,1.0
2022-10-12,129.03,132.17,127.71,132.17,2759456,109.674472167901,112.343447155169,108.552482682807,112.343447155169,3246449.2478698,0.0,1.0
2022-10-13,131.12,131.9,124.82,126.35,2976213,111.450955519299,112.113949305945,106.096005704079,107.396493516347,3501459.87301495,0.0,1.0
2022-10-14,127.65,133.79,127.43,133.29,2449835,108.501483160757,113.720434250511,108.314484913242,113.29543823343,2882185.83414817,0.0,1.0
2022-10-17,132.97,134.11,129.39,129.89,2436058,113.023440782498,113.992431701443,109.980469300199,110.40546531728,2865977.44695594,0.0,1.0
2022-10-18,133.38,135.8,132.05,134.97,3189449,113.371937516505,115.428918239176,112.24144811107,114.723424850822,3752328.10639818,0.0,1.0
2022-10-19,130.7,133.775,130.315,131.73,2576901,111.093958864951,113.707684369999,110.766711931799,111.969450660138,3031676.64687713,0.0,1.0
2022-10-20,126.8,129.6,124.36,125.8,4425566,107.77898993172,110.158967627373,105.705009368365,106.928997897558,5206597.02930512,0.0,1.0
2022-10-21,123.59,127.71,122.9,127.71,5311435,105.05051550206,108.552482682807,104.464020998489,108.552482682807,6248805.61996983,0.0,1.0
2022-10-24,122.45,126.15,121.71,124.31,3355840,104.081524583116,107.226495109515,103.452530477836,105.662509766657,3948084.0585867,0.0,1.0
2022-10-25,126.43,127.04,123.52,124.65,5489940,107.46449287908,107.982988019919,104.991016059669,105.951507058272,6458813.47042692,0.0,1.0
2022-10-26,128.31,129.365,126.02,126.17,3500635,109.062477903304,109.959219499345,107.115996145074,107.243494950198,4118432.71384532,0.0,1.0
2022-10-27,128.0,129.5,126.36,129.5,3095233,108.798980372714,110.073968423957,107.404993436689,110.073968423957,3641484.71467993,0.0,1.0
2022-10-28,132.5,133.59,127.5,127.55,2973331,112.623944526442,113.550435843679,108.373984355633,108.416483957341,3498069.25300422,0.0,1.0
2022-10-31,133.26,133.63,129.75,130.82,3297218,113.269938472405,113.584435525045,110.286466432497,111.19595790905,3879116.35342721,0.0,1.0
2022-11-01,132.26,135.7,131.4828,134.57,2768544,112.419946438243,115.34391903576,111.759332629293,114.383428037157,3257141.11277531,0.0,1.0
2022-11-02,128.84,132.9982,128.61,131.6,2718709,109.51297368141,113.047410557862,109.317475513553,111.858951695697,3198511.15155556,0.0,1.0
2022-11-03,129.32,130.29,126.75,127.42,2224428,109.920969857808,110.745462130945,107.736490330012,108.3059849929,2616998.64304433,0.0,1.0
2022-11-04,130.05,130.64,127.55,130.14,2136480,110.541464042746,111.042959342901,108.416483957341,110.61796332582,2513529.43808087,0.0,1.0
2022-11-07,129.84,131.18,129.1086,130.61,2454879,110.362965715572,111.501955041349,109.741281541786,111.017459581876,2888120.00740776,0.0,1.0
2022-11-08,129.82,131.025,129.02,129.75,2581801,110.345965874889,111.370206276054,109.665972247559,110.286466432497,3037441.40678434,0.0,1.0
2022-11-09,127.65,131.36,127.36,130.0,1558286,108.501483160757,111.654953607498,108.254985470851,110.498964441038,1833294.82791756,0.0,1.0
2022-11-10,138.66,139.1,132.67,133.67,3264046,117.859895456879,118.23389195191,112.76844317225,113.618435206412,3840090.10533688,0.0,1.0
2022-11-11,140.47,141.77,138.13,138.63,2717684,119.398381038712,120.503370683122,117.409399678773,117.834395695854,3197305.25790149,0.0,1.0
2022-11-14,135.11,140.06,135.08,140.05,2028134,114.842423735605,119.049884304706,114.81692397458,119.041384384364,2386062.36116074,0.0,1.0
2022-11-15,136.0,138.76,135.0,138.09,2057550,115.598916646009,117.944894660295,114.748924611847,117.375399997407,2420669.74430993,0.0,1.0
2022-11-16,135.61,137.275,135.05,135.83,2472513,115.267419752686,116.682656489565,114.791424213555,115.454418000201,2908866.08418409,0.0,1.0
2022-11-17,133.62,135.08,132.22,133.84,1950601,113.575935604704,114.81692397458,112.385946756877,113.762933852219,2294846.21220417,0.0,1.0
2022-11-18,135.84,136.03,133.825,134.58,1874318,115.462917920543,115.624416407034,113.750183971707,114.391927957499,2205100.66526476,0.0,1.0
2022-11-21,139.11,139.45,135.75,135.76,2105801,118.242391872252,118.531389163867,115.386418637468,115.39491855781,2477436.15865355,0.0,1.0
2022-11-22,139.11,139.58,137.634,139.44,2331783,118.242391872252,118.641888128308,116.987803629829,118.522889243525,2743299.82668526,0.0,1.0
2022-11-23,140.12,140.76,138.53,139.07,1273320,119.100883826755,119.644878728619,117.749396492438,118.208392190886,1498037.56838218,0.0,1.0
2022-11-25,141.19,142.28,140.44,141.36,1003488,120.010375303309,120.936866620545,119.372881277687,120.154873949116,1180585.18158882,0.0,1.0
2022-11-28,137.52,141.26,136.79,140.33,2629066,116.890904537935,120.0698747457,116.270410352997,119.279382153929,3093047.81025683,0.0,1.0
2022-11-29,139.11,139.48,137.2,137.6,1789489,118.242391872252,118.556888924892,116.618907087003,116.958903900668,2105300.9064545,0.0,1.0
2022-11-30,141.43,141.6,137.47,138.41,5632415,120.214373391507,120.358872037315,116.848404936227,117.647397448339,6626432.68834173,0.0,1.0
2022-12-01,141.71,145.32,140.83,143.47,1718734,120.452371161073,123.520842404397,119.70437817101,121.948357141198,2022058.94987572,0.0,1.0
2022-12-02,140.17,140.92,137.7272,140.22,1734456,119.143383428464,119.780877454085,117.067022887413,119.185883030172,2040555.59380663,0.0,1.0
2022-12-05,138.62,139.43,136.98,138.47,2051207,117.825895775513,118.514389323184,116.431908839487,117.698396970388,2413207.32143411,0.0,1.0
2022-12-06,137.27,138.98,136.6,138.76,1691178,116.678406529394,118.131892907811,116.108911866506,117.944894660295,1989639.82252806,0.0,1.0
2022-12-07,138.72,140.11,136.6,136.6,1947479,117.910894978929,119.092383906414,116.108911866506,116.108911866506,2291173.23660614,0.0,1.0
2022-12-08,139.21,140.33,137.7776,138.69,1914263,118.327391075668,119.279382153929,117.109862485935,117.885395217904,2252095.22332482,0.0,1.0
2022-12-09,139.82,142.07,138.89,139.32,2415435,118.845886216507,120.758368293371,118.055393624736,118.420890199426,2841714.86663618,0.0,1.0
2022-12-12,140.73,140.87,138.685,140.52,3033414,119.619378967594,119.738377852377,117.881145257733,119.44088064042,3568755.79780137,0.0,1.0
2022-12-13,144.97,148.555,143.46,145.66,2895401,123.22334519244,126.270566634911,121.939857220856,123.809839696012,3406386.04084701,0.0,1.0
2022-12-14,137.48,143.3502,137.355,142.98,3730948,118.187142390031,123.233564875178,118.079683902988,122.91531581995,4339987.58805142,1.565,1.0
2022-12-15,138.0,139.49,135.61,136.12,2844766,118.634169696133,119.915074861693,116.579563423859,117.017994050997,3309145.32470316,0.0,1.0
2022-12-16,134.77,136.89,132.02,136.07,4387880,115.857442390926,117.679938331186,113.493355675967,116.97501065618,5104157.10373316,0.0,1.0
2022-12-19,133.21,135.23,132.04,134.33,1842135,114.516360472622,116.252889623247,113.510549033894,115.479188516533,2142844.93793939,0.0,1.0
2022-12-20,133.81,134.43,131.31,132.42,2315559,115.032161210431,115.565155306168,112.882991469559,113.837222834507,2693550.62557847,0.0,1.0
2022-12-21,134.5,136.37,133.78,135.42,2338362,115.625332058912,117.232911025084,115.006371173541,116.416226523553,2720075.985077,0.0,1.0
2022-12-22,135.6,136.1,133.09,133.87,2563290,116.570966744896,117.00080069307,114.41320032506,115.083741284212,2981721.20988452,0.0,1.0
2022-12-23,136.98,137.02,134.95,135.18,978354,117.757308441857,117.791695157711,116.012182612269,116.209906228429,1138060.41164885,0.0,1.0
2022-12-27,136.93,137.42,134.84,136.84,1131430,117.71432504704,118.135562316251,115.917619143671,117.636954936368,1316124.52297619,0.0,1.0
2022-12-28,134.86,138.5501,134.72,137.56,1317669,115.934812501598,119.107073005914,115.814458996109,118.255915821739,1532765.15919281,0.0,1.0
2022-12-29,138.41,138.68,134.715,135.98,1612375,118.986633533636,119.21874386565,115.810160656627,116.897640545508,1875578.93792258,0.0,1.0
2022-12-30,135.64,137.98,133.895,137.65,1401551,116.60535346075,118.616976338206,115.105232981621,118.333285932411,1630340.04870103,0.0,1.0
2023-01-03,138.31,138.68,135.63,136.91,1994739,118.900666744001,119.21874386565,116.596756781786,117.697131689113,2320360.00003272,0.0,1.0
2023-01-04,143.35,144.445,138.99,139.3,2150333,123.233392941599,124.174729288101,119.485240913518,119.751737961386,2501353.14943476,0.0,1.0
2023-01-05,140.75,143.0,140.13,141.8,2230466,120.998256411092,122.932509177877,120.465262315356,121.900907702258,2594567.05254821,0.0,1.0
2023-01-06,145.71,146.42,140.525,141.76,1923765,125.262209176982,125.87257338339,120.804831134414,121.866520986404,2237800.211187,0.0,1.0
2023-01-09,145.38,146.96,145.34,146.31,2208597,124.978518771187,126.336794047418,124.944132055333,125.778009914791,2569128.15911869,0.0,1.0
2023-01-10,147.1,147.18,144.28,145.0,1555545,126.457147552907,126.525920984615,124.032884085203,124.651844970574,1809472.01425895,0.0,1.0
2023-01-11,151.59,151.885,148.58,148.91,2499884,130.317056407513,130.570658436936,127.729456039503,128.013146445298,2907964.82062153,0.0,1.0
2023-01-12,151.25,152.01,147.1,148.31,2337191,130.024769322754,130.678116923979,126.457147552907,127.497345707489,2718713.83115108,0.0,1.0
2023-01-13,150.86,151.7509,149.23,149.9,1513870,129.689498843178,130.455376972035,128.28824017213,128.864217662683,1760993.99131893,0.0,1.0
2023-01-17,150.31,151.5,149.148,150.93,2245659,129.216681500186,130.239686296842,128.217747404629,129.749675595923,2612240.15638812,0.0,1.0
2023-01-18,145.25,151.35,144.85,151.0,2382446,124.866761944662,130.110736112389,124.522894786122,129.809852348667,2771356.25294233,0.0,1.0
2023-01-19,145.24,147.545,144.1003,144.65,2135827,124.858165265698,126.839699766782,123.878401764229,124.350961206852,2484479.19140794,0.0,1.0
2023-01-20,148.12,148.34,142.52,144.84,2159871,127.334008807183,127.523135744379,122.519868587629,124.514298107159,2512448.13162556,0.0,1.0
2023-01-23,144.78,147.86,144.77,147.8,2038226,124.462718033378,127.110495154132,124.454121354414,127.058915080351,2370945.81367621,0.0,1.0
2023-01-24,145.31,146.5,144.5,144.65,1658271,124.918342018443,125.941346815098,124.2220110224,124.350961206852,1928966.99649139,0.0,1.0
2023-01-25,145.47,146.67,144.17,145.11,1669749,125.055888881858,126.087490357477,123.938320616605,124.746408439173,1942318.66409322,0.0,1.0
2023-01-26,148.13,148.48,144.52,146.68,1608123,127.342605486146,127.643489249868,124.239204380327,126.09608703644,1870632.84185681,0.0,1.0
2023-01-27,146.07,147.95,144.67,147.95,1581380,125.571689619668,127.187865264803,124.368154564779,127.187865264803,1839524.3171421,0.0,1.0
2023-01-30,144.75,147.97,144.67,145.0,1767259,124.436927996487,127.20505862273,124.368154564779,124.651844970574,2055746.1869938,0.0,1.0
2023-01-31,148.11,148.11,144.47,144.85,3946343,127.325412128219,127.325412128219,124.19622098551,124.522894786122,4590543.64686764,0.0,1.0
2023-02-01,149.11,150.19,144.9104,147.14,1801754,128.185080024568,129.113521352625,124.574818727062,126.491534268761,2095872.14743329,0.0,1.0
2023-02-02,152.54,153.98,150.15,150.87,1624616,131.133740909044,132.371662679787,129.079134636771,129.698095522142,1889818.15757007,0.0,1.0
2023-02-03,145.97,150.63,143.695,150.63,2616989,125.485722830033,129.491775227018,123.529978365839,129.491775227018,3044186.02941317,0.0,1.0
2023-02-06,145.76,146.2,142.52,143.82,1881993,125.305192571799,125.683446446193,122.519868587629,123.637436852883,2189209.35397643,0.0,1.0
2023-02-07,145.07,145.68,142.34,145.175,1478475,124.712021723319,125.236419140092,122.365128366287,124.802286852435,1719821.1149671,0.0,1.0
2023-02-08,143.42,144.51,142.38,144.31,1507472,123.293569694343,124.230607701363,122.399515082141,124.058674122094,1753551.58242222,0.0,1.0
2023-02-09,141.0,145.14,140.78,144.47,1654959,121.213173385179,124.772198476063,121.024046447982,124.19622098551,1925114.34593405,0.0,1.0
2023-02-10,141.5,142.0,139.3429,140.09,1630091,121.643007333354,122.072841281528,119.78861771414,120.430875599502,1896186.89603668,0.0,1.0
2023-02-13,141.74,142.855,140.44,141.86,1605646,121.849327628477,122.807857332906,120.731759363224,121.952487776039,1867751.49661812,0.0,1.0
2023-02-14,139.04,142.0,138.84,141.0,1512015,119.528224308336,122.072841281528,119.356290729066,121.213173385179,1758836.18129964,0.0,1.0
2023-02-15,140.13,140.19,137.47,138.13,1831017,120.465262315356,120.516842389137,118.178545711068,118.745926522658,2129912.03670249,0.0,1.0
2023-02-16,139.76,140.94,137.24,137.97,1649227,120.147185193707,121.161593311398,117.980822094908,118.608379659242,1918446.65481246,0.0,1.0
2023-02-17,140.68,141.04,137.83,139.76,1659079,120.938079658348,121.247560101033,118.488026153754,120.147185193707,1929906.89433267,0.0,1.0
2023-02-21,136.66,140.37,135.72,139.13,1641056,117.482214715025,120.671582610479,116.674126892458,119.605594419007,1908941.82156849,0.0,1.0
2023-02-22,134.22,137.45,133.46,137.06,1727719,115.384625047934,118.161352353141,114.731277446709,117.826081873565,2009751.68124579,0.0,1.0
2023-02-23,134.26,136.41,133.46,135.22,1697369,115.419011763788,117.267297740938,114.731277446709,116.244292944283,1974447.35020248,0.0,1.0
2023-02-24,131.16,133.44,130.21,133.44,2045642,112.754041285107,114.714084088782,111.937356783576,114.714084088782,2379572.40079375,0.0,1.0
2023-02-27,131.65,133.75,130.61,133.02,1854050,113.175278554318,114.980581136651,112.281223942115,114.353023572316,2156704.94137863,0.0,1.0
2023-02-28,130.75,132.18,130.35,131.37,1687270,112.401577447604,113.630902539383,112.057710289065,112.93457154334,1962699.79042632,0.0,1.0
2023-03-01,128.96,130.5999,128.205,130.07,2021886,110.86277191314,112.272541296362,110.213722651396,111.817003278087,2351938.47366805,0.0,1.0
2023-03-02,129.31,129.675,127.56,128.24,1972679,111.163655676862,111.477434459029,109.659236858252,110.243811027769,2294698.9277818,0.0,1.0
2023-03-03,131.51,131.97,129.88,130.34,2064169,113.054925048829,113.45037228115,111.653666377781,112.049113610101,2401123.74646886,0.0,1.0
2023-03-06,130.14,132.26,129.91,132.15,1603874,111.877180030831,113.699675971091,111.679456414671,113.605112502492,1865690.23551075,0.0,1.0
2023-03-07,126.52,130.21,125.79,130.0,2368222,108.765182246049,111.937356783576,108.137624681714,111.756826525343,2754810.32856803,0.0,1.0
2023-03-08,130.04,131.5,126.38,126.38,2650102,111.791213241197,113.046328369866,108.64482874056,108.64482874056,3082704.3923073,0.0,1.0
2023-03-09,127.86,131.3199,127.31,130.16,1901585,109.917137227156,112.891502181733,109.444319884164,111.894373388758,2211999.55014777,0.0,1.0
2023-03-10,126.88,128.54,125.81,127.78,2215891,109.074662688734,110.501711396673,108.154818039641,109.848363795448,2577612.83096812,0.0,1.0
2023-03-13,130.58,133.23,126.45,126.77,2447825,112.255433905225,114.533553830549,108.705005493304,108.980099220136,2847407.71453312,0.0,1.0
2023-03-14,131.15,131.78,128.22,130.98,2764980,114.09082486393,114.638878387866,111.54194101451,113.942937405089,3178407.44365277,1.565,1.0
2023-03-15,132.69,133.56,129.67,130.1,2746726,115.430511255774,116.187347074544,112.803334045793,113.177402324035,3157424.05517388,0.0,1.0
2023-03-16,132.52,134.08,130.57,132.28,2265314,115.282623796934,116.639708713349,113.586267651417,115.073841502101,2604030.00376527,0.0,1.0
2023-03-17,130.26,133.665,129.58,132.33,3556756,113.316590520591,116.278689328533,112.725040685231,115.117337813525,4088571.97724999,0.0,1.0
2023-03-20,131.24,132.1043,129.7,130.01,1885548,114.169118224492,114.920995463759,112.829431832647,113.099108963473,2167480.34291916,0.0,1.0
2023-03-21,129.49,131.39,127.59,131.27,1890086,112.646747324668,114.299607158762,110.993887490574,114.195216011346,2172696.87720849,0.0,1.0
2023-03-22,126.08,130.15,126.0,128.33,2074176,109.680298885583,113.220898635459,109.610704787306,111.637632899642,2384312.52227719,0.0,1.0
2023-03-23,123.75,127.5499,123.62,126.26,3191217,107.653370773246,110.959003448812,107.540280363545,109.836885606708,3668376.57672437,0.0,1.0
2023-03-24,129.46,129.53,122.75,123.46,2784106,112.620649537814,112.681544373807,106.783444544776,107.40109216699,3200393.21597928,0.0,1.0
2023-03-27,127.47,130.62,127.21,129.93,1745292,110.889496343157,113.62976396284,110.663315523755,113.029514865195,2006252.87855524,0.0,1.0
2023-03-28,127.49,128.005,126.2,126.56,1258807,110.906894867727,111.354906875389,109.784690033,110.097863475249,1447027.29818018,0.0,1.0
2023-03-29,130.97,131.0,128.59,128.59,1837984,113.934238142805,113.960335929659,111.863813719045,111.863813719045,2112804.44231593,0.0,1.0
2023-03-30,132.53,133.11,131.45,132.95,1299545,115.291323059219,115.795880271732,114.351802732471,115.656692075177,1493856.55641696,0.0,1.0
2023-03-31,133.84,133.96,131.86,132.71,2379796,116.430926418516,116.535317565932,114.708472486144,115.447909780344,2735629.66848769,0.0,1.0
2023-04-03,132.22,133.13,131.38,132.58,1863120,115.021645928393,115.813278796301,114.290907896478,115.334819370643,2141698.84643592,0.0,1.0
2023-04-04,133.69,133.81,131.75,132.5,1539851,116.300437484245,116.404828631662,114.612780601012,115.265225272365,1770093.77301687,0.0,1.0
2023-04-05,133.72,136.29,133.42,134.0,2007286,116.326535271099,118.562245678269,116.065557402558,116.570114615071,2307420.94479527,0.0,1.0
2023-04-06,134.42,135.28,133.34,134.67,1149592,116.935483631029,117.683620187513,115.99596330428,117.152965188146,1321482.16983981,0.0,1.0
2023-04-10,134.02,134.35,132.0646,133.37,1312222,116.58751313964,116.874588795036,114.886459392489,116.022061091134,1508429.0564579,0.0,1.0
2023-04-11,134.51,135.48,133.04,134.24,1574431,117.013776991591,117.857605433208,115.734985435739,116.778896909904,1809844.27009154,0.0,1.0
2023-04-12,133.75,136.07,133.135,135.87,1924097,116.352633057953,118.370861908005,115.817628427444,118.196876662311,2211793.29583216,0.0,1.0
2023-04-13,133.93,134.5,132.87,133.66,1469501,116.509219779078,117.005077729306,115.587097976899,116.274339697391,1689224.84678197,0.0,1.0
2023-04-14,129.27,134.215,128.275,134.06,1895513,112.455363554405,116.757148754192,111.589786957076,116.622310188779,2178935.33723231,0.0,1.0
2023-04-17,132.18,132.645,129.07,129.62,1783980,114.986848879254,115.391364575493,112.281378308711,112.759837734369,2050725.61513201,0.0,1.0
2023-04-18,132.4,132.44,130.57,131.69,1642064,115.178232649518,115.213029698657,113.586267651417,114.560585027304,1887589.94298485,0.0,1.0
2023-04-19,133.55,134.09,131.16,131.51,1885218,116.178647812259,116.648407975633,114.099524126214,114.403998306179,2167101.00040804,0.0,1.0
2023-04-20,126.93,131.43,126.19,131.43,3631284,110.419736179783,114.334404207901,109.775990770715,114.334404207901,4174243.60958028,0.0,1.0
2023-04-21,125.97,127.41,124.5503,127.02,3102257,109.584607000451,110.837300769449,108.349572733892,110.498029540346,3566115.03190764,0.0,1.0
2023-04-24,124.48,128.27,123.98,127.29,2328094,108.28841692003,111.585437325934,107.853453805795,110.732909622033,2676197.04269955,0.0,1.0
2023-04-25,122.23,125.4075,122.0,124.44,2024309,106.331082905971,109.095273496937,106.130999873423,108.253619870891,2326989.27075542,0.0,1.0
2023-04-26,120.14,123.0,119.8201,122.0,1976011,104.512937088467,107.000926101893,104.23464768798,106.130999873423,2271469.62044565,0.0,1.0
2023-04-27,122.97,123.42,120.23,120.23,2133138,106.974828315039,107.366295117851,104.59123044903,104.59123044903,2452090.68331006,0.0,1.0
2023-04-28,123.09,123.79,121.65,122.75,2241487,107.079219462456,107.688167822385,105.826525693458,106.783444544776,2576640.3249394,0.0,1.0
2023-05-01,122.04,123.31,121.47,122.69,2061144,106.165796922562,107.270603232719,105.669938972333,106.731248971068,2369331.94165609,0.0,1.0
2023-05-02,118.52,122.97,117.96,122.11,2437901,103.103656598345,106.974828315039,102.616497910401,106.226691758555,2802422.68851441,0.0,1.0
2023-05-03,117.86,120.37,117.58,118.94,2398938,102.529505287554,104.713020121016,102.285925943582,103.469025614303,2757633.83317837,0.0,1.0
2023-05-04,117.6,119.34,116.76,117.98,2870588,102.303324468152,103.816996105691,101.572586436236,102.633896434971,3299806.24339429,0.0,1.0
2023-05-05,118.5,119.2,117.14,118.11,2382329,103.086258073775,103.695206433705,101.903158403055,102.746986844672,2738541.40964127,0.0,1.0
2023-05-08,116.37,118.825,115.67,117.95,1854491,101.233315207133,103.368984098028,100.624366847203,102.607798648117,2131779.61453142,0.0,1.0
2023-05-09,117.05,117.46,114.431,115.62,1782785,101.824865042493,102.181534796166,99.5465282501282,100.58087053578,2049351.93543264,0.0,1.0
2023-05-10,118.95,119.6,117.79,117.82,2139787,103.477724876587,104.043176925093,102.468610451561,102.494708238415,2459733.86014781,0.0,1.0
2023-05-11,116.69,118.52,115.26,117.97,2053611,101.511691600243,103.103656598345,100.26769709353,102.625197172686,2360672.58669765,0.0,1.0
2023-05-12,116.69,117.62,115.49,116.78,2336204,101.511691600243,102.320722992721,100.467780126079,101.589984960806,2685519.6722911,0.0,1.0
2023-05-15,113.9,117.445,113.38,116.93,2422306,99.0845974228103,102.168485902739,98.6322357840055,101.720473895076,2784495.88105694,0.0,1.0
2023-05-16,111.45,114.19,111.35,113.9,1881157,96.9532781630571,99.3368760290668,96.8662855402101,99.0845974228103,2162432.7884757,0.0,1.0
2023-05-17,114.45,114.6,111.39,111.79,2528794,99.5630568484692,99.6935457827398,96.9010825893489,97.2490530807372,2906906.26082811,0.0,1.0
2023-05-18,113.99,114.55,112.514,114.03,2628431,99.1628907833727,99.6500494713163,97.8788796701499,99.1976878325115,3021441.26016381,0.0,1.0
2023-05-19,113.08,114.93,112.79,114.53,1371787,98.3712579154644,99.9806214381351,98.1189793092079,99.6326509467468,1576900.37971563,0.0,1.0
2023-05-22,115.06,115.95,113.36,113.53,1816669,100.093711847836,100.867946191175,98.6148372594361,98.7627247182762,2088302.36466567,0.0,1.0
2023-05-23,112.96,115.75,112.86,114.61,2140288,98.2668667680479,100.693960945481,98.1798741452008,99.7022450450245,2460309.77105105,0.0,1.0
2023-05-24,110.92,113.74,110.83,113.11,1793421,96.4922172619677,98.945409226255,96.4139239014053,98.3973557023185,2061578.25951841,0.0,1.0
2023-05-25,112.26,113.46,110.22,111.01,3581743,97.6579184081184,98.7018298822832,95.8832689020382,96.5705106225301,4117295.10247859,0.0,1.0
2023-05-26,111.76,112.66,111.14,112.58,2119414,97.2229552938831,98.0058888995067,96.6836010322312,97.936294801229,2436314.63293837,0.0,1.0
2023-05-30,112.21,114.93,111.62,112.67,2130773,97.6144220966949,99.9806214381351,97.1011656218972,98.0145881617914,2449372.06198033,0.0,1.0
2023-05-31,113.21,113.58,111.0,111.74,8142984,98.4843483251655,98.8062210296997,96.5618113602453,97.2055567693136,9360545.45029098,0.0,1.0
2023-06-01,112.16,113.64,112.06,112.93,2534601,97.5709257852713,98.8584166034079,97.4839331624243,98.2407689811938,2913581.53950112,0.0,1.0
2023-06-02,114.0,114.66,113.1925,113.61,3240842,99.1715900456574,99.745741356448,98.4691246161673,98.8323188165538,3725421.64373796,0.0,1.0
2023-06-05,112.8,115.19,112.7,114.33,1992111,98.1276785714926,100.206802257537,98.0406859486455,99.4586657010527,2289976.93689741,0.0,1.0
2023-06-06,112.99,113.68,111.09,113.12,1853871,98.292964554902,98.8932136525468,96.6401047208077,98.4060549646032,2131066.91041962,0.0,1.0
2023-06-07,114.91,115.05,112.01,113.49,1782642,99.9632229135657,100.085012585552,97.4404368510007,98.7279276691373,2049187.55367782,0.0,1.0
2023-06-08,115.56,115.74,113.39,114.26,2690460,100.528674962072,100.685261683196,98.6409350462903,99.3977708650598,3092745.00750459,0.0,1.0
2023-06-09,113.96,115.84,112.42,115.84,1922074,99.1367929965185,100.772254306043,97.7971066046737,100.772254306043,2209467.8112867,0.0,1.0
2023-06-12,115.16,115.32,113.3,114.63,1956908,100.180704470683,100.319892667239,98.5626416857279,99.7196435695939,2249510.28714266,0.0,1.0
2023-06-13,115.6,115.88,113.96,115.0,3235988,100.56347201121,100.807051355182,99.1367929965185,100.041516274128,3719841.86025618,0.0,1.0
2023-06-14,114.41,115.665,113.66,114.59,1618765,100.889694346887,101.996385776005,100.228324966936,101.048422998075,1835696.94455829,1.565,1.0
2023-06-15,116.89,117.205,113.95,114.42,1984760,103.076622429924,103.354397569503,100.484054460517,100.898512605286,2250739.21642827,0.0,1.0
2023-06-16,114.61,117.0,114.42,115.71,3983605,101.066059514874,103.173623272317,100.898512605286,102.036067938802,4517450.97455598,0.0,1.0
2023-06-20,112.45,114.4,112.24,114.12,2341895,99.1613157006157,100.880876088488,98.9761322742294,100.633964853306,2655734.15287354,0.0,1.0
2023-06-21,112.16,112.55,110.63,111.8,1835929,98.9055862070347,99.2494982846091,97.5563926719352,98.5881289046583,2081963.25947618,0.0,1.0
2023-06-22,109.65,111.65,107.62,111.65,5884914,96.6922033487995,98.4558550286682,94.9020968937328,98.4558550286682,6673555.85819331,0.0,1.0
2023-06-23,109.44,111.445,109.0,109.7,8885715,96.5070199224133,98.2750807314817,96.1190165528422,96.7362946407962,10076496.5116714,0.0,1.0
2023-06-26,110.79,111.07,108.35,109.05,5610676,97.6974848063247,97.9443960415063,95.5458297568849,96.1631078448389,6362567.01257225,0.0,1.0
2023-06-27,111.36,112.07,110.245,111.2,4194494,98.2001255350872,98.8262218814406,97.2168897235605,98.0590334006977,4756601.37189035,0.0,1.0
2023-06-28,113.58,113.62,109.55,111.22,5070278,100.157778899741,100.193051933339,96.6040207648061,98.0766699174964,5749749.86033251,0.0,1.0
2023-06-29,114.08,114.09,112.16,112.86,2825054,100.598691819709,100.607510078108,98.9055862070347,99.5228642949887,3203641.66263303,0.0,1.0
2023-06-30,113.94,115.34,112.38,114.99,3495793,100.475236202118,101.709792378026,99.0995878918202,101.401153334049,3964266.91268235,0.0,1.0
2023-07-03,115.47,116.06,113.38,113.89,1154045,101.824429737217,102.344706982779,99.9814137317546,100.431144910121,1308699.45939205,0.0,1.0
2023-07-05,117.87,118.08,114.905,115.3,2260804,103.94081175306,104.125995179446,101.326198137654,101.674519344429,2563776.08550046,0.0,1.0
2023-07-06,116.68,117.54,115.85,116.67,2073524,102.891439003538,103.649809225881,102.159523556392,102.882620745139,2351398.54844173,0.0,1.0
2023-07-07,115.53,116.81,115.31,115.56,1919174,101.877339287613,103.006076362729,101.683337602828,101.903794062811,2176363.98604845,0.0,1.0
2023-07-10,115.15,115.58,114.25,114.78,1775087,101.542245468438,101.92143057961,100.748602212497,101.215969907663,2012967.77619058,0.0,1.0
2023-07-11,115.94,115.99,114.5,115.11,1979077,102.238887881986,102.282979173983,100.969058672481,101.506972434841,2244294.63322076,0.0,1.0
2023-07-12,116.44,118.305,116.22,117.59,2073289,102.679800801954,104.324405993431,102.485799117168,103.693900517878,2351132.05591071,0.0,1.0
2023-07-13,115.37,115.765,114.31,115.59,3427798,101.736247153224,102.084568359998,100.801511762894,101.930248838009,3887159.85035691,0.0,1.0
2023-07-14,115.65,116.03,114.22,115.02,1989735,101.983158388406,102.318252207581,100.722147437299,101.427608109247,2256380.92001042,0.0,1.0
2023-07-17,109.99,115.54,109.27,115.0,3994424,96.9920241343772,101.886157546013,96.3571095296245,101.409971592448,4529719.83707969,0.0,1.0
2023-07-18,110.56,112.63,109.06,110.28,3589060,97.4946648631398,99.3200443518038,96.1719261032383,97.2477536279582,4070032.6951944,0.0,1.0
2023-07-19,113.5,114.86,112.38,112.72,2957397,100.087232832547,101.286515974857,99.0995878918202,99.3994086773979,3353720.05000468,0.0,1.0
2023-07-20,107.5,109.98,103.22,107.48,8369691,94.7962777929407,96.9832058759779,91.0220631980218,94.778641276142,9491319.73794653,0.0,1.0
2023-07-21,107.28,108.5025,106.04,107.3,4882901,94.6022761081552,95.6803081974749,93.5088120666366,94.6199126249538,5537262.32422903,0.0,1.0
2023-07-24,111.47,111.63,107.19,107.88,4448565,98.29712637748,98.4382185118695,94.5229117825611,95.1313716121158,5044720.62230709,0.0,1.0
2023-07-25,110.53,111.8,110.05,111.66,3893923,97.4682100879417,98.5881289046583,97.0449336847733,98.4646732870675,4415750.62065541,0.0,1.0
2023-07-26,112.46,113.21,110.79,111.0,3503898,99.170133959015,99.8315033389657,97.6974848063247,97.8826682327109,3973458.0699755,0.0,1.0
2023-07-27,110.1,114.67,109.97,113.33,3880854,97.08902497677,101.11896906527,96.9743876175785,99.9373224397579,4400930.23389856,0.0,1.0
2023-07-28,108.94,111.306,108.81,110.96,2817431,96.0661070024461,98.1525069397308,95.9514696432547,97.8473951991135,3194997.09853117,0.0,1.0
2023-07-31,108.29,109.885,107.95,109.12,3862508,95.4929202064888,96.8994324211841,95.1930994209112,96.2248356536343,4380125.67230694,0.0,1.0
2023-08-01,108.25,109.22,107.69,108.5,3941930,95.4576471728915,96.3130182376278,94.9638247025282,95.6781036328751,4470191.07570441,0.0,1.0
2023-08-02,107.0,107.9,105.43,107.77,3166996,94.3553648729736,95.1490081289144,92.9708983042767,95.034370769723,3591407.57344538,0.0,1.0
2023-08-03,104.93,106.96,104.22,106.69,2309957,92.5299853843095,94.3200918393762,91.9038890379561,94.0819988625939,2619516.11689222,0.0,1.0
2023-08-04,103.81,105.8128,103.19,104.56,2176425,91.542340443583,93.3084612358035,90.9956084228237,92.2037098235338,2468089.3907147,0.0,1.0
2023-08-07,103.85,104.35,103.07,103.92,1851346,91.5776134771804,92.0185263971476,90.8897893220316,91.6393412859758,2099446.30352164,0.0,1.0
2023-08-08,104.04,104.28,102.195,103.0,2125233,91.7451603867679,91.9567985883522,90.1181917120891,90.8280615132362,2410037.11136233,0.0,1.0
2023-08-09,104.63,105.03,103.49,103.7,2592841,92.2654376323292,92.6181679683029,91.260156174804,91.4453396011903,2940309.61963315,0.0,1.0
2023-08-10,104.69,105.36,103.8,103.8,3246551,92.3183471827252,92.9091704954812,91.5335221851837,91.5335221851837,3681623.80027531,0.0,1.0
2023-08-11,104.41,104.9572,104.05,104.28,2692198,92.0714359475436,92.5539710471557,91.7539786451673,91.9567985883522,3052981.52773623,0.0,1.0
2023-08-14,103.12,104.28,102.86,104.06,2581936,90.9338806140283,91.9567985883522,90.7046058956454,91.7627969035666,2927943.23218321,0.0,1.0
2023-08-15,102.69,103.16,101.6,102.2,1875194,90.5546955028566,90.9691536476257,89.5935053373282,90.1226008412888,2126490.19237137,0.0,1.0
2023-08-16,99.85,102.9,99.15,102.9,2989266,88.0503101174431,90.7398789292428,87.433032029489,90.7398789292428,3389859.83924286,0.0,1.0
2023-08-17,99.79,101.38,99.65,100.04,3445367,87.997400567047,89.3995036525426,87.8739449494562,88.2178570270306,3907083.28558003,0.0,1.0
2023-08-18,100.23,100.83,98.84,99.06,2458423,88.3854039366181,88.9144994405787,87.1596660191094,87.353667703895,2787878.15991316,0.0,1.0
2023-08-21,99.24,100.06,97.94,100.06,2966006,87.5123963550831,88.2354935438293,86.3660227631685,88.2354935438293,3363482.74872607,0.0,1.0
2023-08-22,98.71,99.57,98.1,99.33,2147127,87.0450286599179,87.8033988822614,86.507114897558,87.5917606806772,2434865.14316692,0.0,1.0
2023-08-23,99.5,100.01,98.84,99.46,3766074,87.7416710734661,88.1914022518326,87.1596660191094,87.7063980398687,4270768.4776854,0.0,1.0
2023-08-24,99.56,101.085,98.92,100.04,2393966,87.7945806238621,89.139365029762,87.2302120863041,88.2178570270306,2714783.22769298,0.0,1.0
2023-08-25,99.7,100.565,99.0,99.66,2243263,87.9180362414529,88.6808155929961,87.3007581534989,87.8827632078555,2543884.40257892,0.0,1.0
2023-08-28,99.87,100.7,99.74,99.97,2192620,88.0679466342418,88.7998620813873,87.9533092750503,88.1561292182352,2486454.69513944,0.0,1.0
2023-08-29,100.6,101.435,99.58,100.14,3346814,88.7116794973938,89.448004073739,87.8122171406608,88.306039611024,3795323.12213626,0.0,1.0
2023-08-30,100.82,101.2899,100.04,101.06,2863846,88.9056811821794,89.3200511443645,88.2178570270306,89.1173193837636,3247632.20843388,0.0,1.0
2023-08-31,100.5,101.6,99.99,101.37,4362264,88.6234969134004,89.5935053373282,88.1737657350339,89.3906853941433,4946854.35882084,0.0,1.0
2023-09-01,99.77,101.14,99.31,101.0,1719883,87.9797640502483,89.1878654509584,87.5741241638785,89.0644098333675,1950365.84562784,0.0,1.0
2023-09-05,99.99,100.91,99.55,99.77,3143701,88.1737657350339,88.9850455077735,87.7857623654628,87.9797640502483,3564990.79255163,0.0,1.0
2023-09-06,99.0,100.07,98.33,99.79,2276228,87.3007581534989,88.2443118022286,86.7099348407429,87.997400567047,2581267.06762132,0.0,1.0
2023-09-07,100.07,100.36,98.75,98.75,3779694,88.2443118022286,88.5000412958096,87.0803016935153,87.0803016935153,4286213.70437667,0.0,1.0
2023-09-08,99.24,100.4,99.16,100.37,2988346,87.5123963550831,88.535314329407,87.4418502878884,88.5088595542089,3388816.54933421,0.0,1.0
2023-09-11,98.53,99.74,98.22,99.25,2486050,86.8863000087298,87.9533092750503,86.6129339983501,87.5212146134825,2819207.47546378,0.0,1.0
2023-09-12,97.95,98.27,95.95,98.12,2542774,86.3748410215678,86.6570252903468,84.6111893416992,86.5247514143567,2883533.10239736,0.0,1.0
2023-09-13,97.44,98.51,96.731,98.51,3423996,85.9251098432013,86.8686634919311,85.2998953226879,86.8686634919311,3882848.3414083,0.0,1.0
2023-09-14,98.63,98.8,95.73,95.79,2835854,88.3545400322204,88.5068291106497,85.756667517839,85.8104166043434,3165658.26632113,1.565,1.0
2023-09-15,98.41,99.52,97.82,98.24,4574539,88.1574600483708,89.151818148703,87.6289273644104,88.0051709699415,5106548.92669313,0.0,1.0
2023-09-18,97.53,99.405,97.48,98.57,3292014,87.3691401129723,89.0487990662361,87.3243492075519,88.300790945716,3674868.78095448,0.0,1.0
2023-09-19,96.97,97.56,96.22,97.16,3015174,86.8674819722642,87.3960146562245,86.1956183909586,87.0376874128616,3365832.83113184,0.0,1.0
2023-09-20,96.74,97.99,96.54,97.59,3676837,86.6614438073305,87.7812164428397,86.482280185649,87.4228891994767,4104445.9421978,0.0,1.0
2023-09-21,92.9,96.62,92.86,96.3,4575094,83.2215022710461,86.5539456343216,83.1856695467098,86.2672838396312,5107168.47210619,0.0,1.0
2023-09-22,91.98,93.5,91.6222,93.5,3532664,82.3973496113113,83.7589931360905,82.0768258921232,83.7589931360905,3943505.90465344,0.0,1.0
2023-09-25,92.31,92.48,90.81,91.3,4303979,82.6929695870857,82.845258665515,81.3492424244747,81.7881932975943,4804523.32857142,0.0,1.0
2023-09-26,91.08,92.06,90.81,91.21,3789863,81.5911133137447,82.4690150599839,81.3492424244747,81.7075696678376,4230616.644642,0.0,1.0
2023-09-27,89.7,91.4,88.7675,91.11,4427600,80.3548843241425,81.877775108435,79.5195339380526,81.6179878569969,4942521.20876584,0.0,1.0
2023-09-28,92.08,92.41,90.1394,90.3,3610321,82.486931422152,82.7825513979265,80.7485068009767,80.8923751891869,4030194.26166607,0.0,1.0
2023-09-29,92.03,93.84,91.5,93.54,4198350,82.4421405167317,84.063571292949,81.9673569192758,83.7948258604268,4686609.88274055,0.0,1.0
2023-10-02,90.93,92.19,90.51,91.69,3216599,81.4567405974836,82.5854714140768,81.0804969919525,82.1375623598732,3590683.164151,0.0,1.0
2023-10-03,88.44,90.96,88.05,90.4,3376073,79.2261535075492,81.4836151407358,78.8767844452703,80.9819570000276,3768703.67802912,0.0,1.0
2023-10-04,89.27,90.0,87.97,88.74,3589843,79.9696825375273,80.6236297566647,78.8051189965977,79.4948989400714,4007334.71037121,0.0,1.0
2023-10-05,89.81,90.235,88.37,88.98,4258297,80.4534243160673,80.8341470121404,79.1634462399606,79.7098952860892,4753528.60143734,0.0,1.0
2023-10-06,91.18,91.48,88.11,88.8,2938123,81.6806951245854,81.9494405571076,78.9305335317747,79.5486480265758,3279820.95073239,0.0,1.0
2023-10-09,93.18,93.5081,90.74,90.74,3308949,83.4723313414002,83.7662492627686,81.2865351568861,81.2865351568861,3693773.28828813,0.0,1.0
2023-10-10,93.11,93.7072,92.56,92.86,2378278,83.4096240738117,83.9446066481525,82.9169241141876,83.1856695467098,2654867.07366095,0.0,1.0
2023-10-11,94.54,94.67,92.57,93.51,3445820,84.6906439688342,84.8071003229272,82.9258822952716,83.7679513171746,3846562.11753309,0.0,1.0
2023-10-12,94.31,94.81,93.3,94.46,2609296,84.4846058039005,84.9325148581042,83.5798295144091,84.6189785201616,2912752.0146237,0.0,1.0
2023-10-13,94.54,95.34,94.17,94.86,3092818,84.6906439688342,85.4072984555601,84.3591912687235,84.9773057635246,3452506.67626993,0.0,1.0
2023-10-16,94.58,95.2178,93.17,93.9,5127332,84.7264766931705,85.2978294827127,83.4633731603161,84.1173203794535,5723630.66997556,0.0,1.0
2023-10-17,93.4,94.8799,92.84,94.0,3651714,83.6694113252498,84.9951325438819,83.1677531845417,84.2069021902942,4076401.18649994,0.0,1.0
2023-10-18,90.93,93.5958,90.66,93.24,5802717,81.4567405974836,83.844812510876,81.2148697082136,83.5260804279046,6477561.62276766,0.0,1.0
2023-10-19,85.89,88.9099,85.0,88.04,8486968,76.9418173311103,79.6470984366898,76.1445392146278,78.8678262641862,9473985.75709573,0.0,1.0
2023-10-20,86.14,87.73,85.92,86.06,4481887,77.1657718582122,78.5901226505799,76.9686918743625,77.0941064095396,5003121.68054745,0.0,1.0
2023-10-23,86.61,87.735,84.72,85.29,4355355,77.5868063691636,78.5946017411219,75.8937101442737,76.4043264660659,4861874.25675408,0.0,1.0
2023-10-24,88.12,88.26,86.85,86.85,3024164,78.9394917128588,79.0649062480358,77.8018027151814,77.8018027151814,3375868.35052537,0.0,1.0
2023-10-25,87.26,87.755,86.49,87.3,3373662,78.1690881396285,78.6125181032901,77.4793081961547,78.2049208639647,3766012.28345094,0.0,1.0
2023-10-26,91.47,92.1037,87.3834,87.64,3848161,81.9404823760235,82.5081623113213,78.2796320942059,78.5094990208233,4295694.58786828,0.0,1.0
2023-10-27,89.87,91.44,89.01,91.44,2992722,80.5071734025717,81.9136078327713,79.7367698293414,81.9136078327713,3340769.70750297,0.0,1.0
2023-10-30,90.18,91.0,88.61,90.16,3595866,80.784877016178,81.5194478650721,79.3784425859784,80.7669606540099,4014058.17347547,0.0,1.0
2023-10-31,92.98,93.211,90.81,91.03,3604676,83.2931677197187,83.5001017027608,81.3492424244747,81.5463224083243,4023892.75922152,0.0,1.0
2023-11-01,92.43,93.37,91.55,92.99,3834092,82.8004677600946,83.6425367819976,82.0121478246961,83.3021259008028,4279989.39072171,0.0,1.0
2023-11-02,97.55,98.33,94.02,94.02,3558102,87.3870564751404,88.0857945996982,84.2248185524624,84.2248185524624,3971902.29423439,0.0,1.0
2023-11-03,98.4,101.1148,98.32,99.0,4020198,88.1485018672867,90.5804688679911,88.0768364186141,88.6859927323311,4487739.15404238,0.0,1.0
2023-11-06,97.13,98.42,96.84,97.99,2988158,87.0108128696093,88.1664182294549,86.7510256181712,87.7812164428397,3335674.92324133,0.0,1.0
2023-11-07,96.56,97.56,96.41,97.17,2398534,86.5001965478171,87.3960146562245,86.365823831556,87.0466455939456,2677478.80679058,0.0,1.0
2023-11-08,96.68,97.1699,95.89,96.87,2126589,86.607694720826,87.0465560121348,85.8999984151842,86.7779001614234,2373907.13588132,0.0,1.0
2023-11-09,95.62,97.155,95.11,96.9,2584416,85.6581275259142,87.0332083223195,85.2012602906264,86.8047747046757,2884978.51934994,0.0,1.0
2023-11-10,95.64,96.68,93.73,96.51,1974188,85.6760438880823,86.607694720826,83.9650313010242,86.4554056423968,2203782.19805109,0.0,1.0
2023-11-13,95.54,95.84,93.9,95.21,4142635,85.5864620772416,85.8552075097638,84.1173203794535,85.2908421014671,4624415.33735561,0.0,1.0
2023-11-14,101.37,102.48,98.51,98.74,4945968,90.8090816492567,91.8034397495888,88.2470418592115,88.4530800241452,5521174.39196792,0.0,1.0
2023-11-15,103.26,103.8951,100.77,100.77,3400354,92.5021778741466,93.0711119547961,90.2715907842122,90.2715907842122,3795808.51077599,0.0,1.0
2023-11-16,104.12,104.52,103.22,103.77,2745570,93.272581447377,93.6309086907399,92.4663451498103,92.9590451094344,3064874.41393785,0.0,1.0
2023-11-17,103.92,104.8,103.105,104.8,2512783,93.0934178256955,93.881737761094,92.3633260673435,93.881737761094,2805014.7417396,0.0,1.0
2023-11-20,104.43,104.585,102.87,103.5,2991261,93.5502850609833,93.6891368677864,92.1528088118677,92.7171742201644,3339138.79606426,0.0,1.0
2023-11-21,103.6,105.03,103.41,104.3,2275303,92.8067560310051,94.0877759260277,92.6365505904077,93.4338287068903,2539916.28283236,0.0,1.0
2023-11-22,103.1,104.87,102.64,104.87,2080454,92.3588469768014,93.9444450286825,91.946770646934,93.9444450286825,2322406.72573442,0.0,1.0
2023-11-24,103.58,103.835,101.88,103.07,1193475,92.788839668837,93.0172732864809,91.2659488845444,92.3319724335492,1332273.80513863,0.0,1.0
2023-11-27,107.15,109.0324,106.87,107.89,6304263,95.9869103158513,97.6731983231174,95.7360812454973,96.6498157160728,7037436.44031479,0.0,1.0
2023-11-28,111.13,111.73,106.89,106.89,5348615,99.5522663873127,100.089757252357,95.7539976076654,95.7539976076654,5970648.44950382,0.0,1.0
2023-11-29,115.98,116.36,112.19,112.21,7393106,103.896984213089,104.237395094283,100.501833582225,100.519749944393,8252909.74876995,0.0,1.0
2023-11-30,117.28,117.58,115.56,116.0,5697092,105.061547754018,105.33029318654,103.520740607557,103.914900575257,6359652.64212898,0.0,1.0
2023-12-01,118.57,118.835,115.6,117.33,4672549,106.217153113864,106.454544912592,103.556573331894,105.106338659439,5215957.2977454,0.0,1.0
2023-12-04,118.43,118.88,116.63,118.15,4712581,106.091738578687,106.49485672747,104.479265983553,105.840909508333,5260644.94094472,0.0,1.0
2023-12-05,117.95,119.5,117.69,119.48,3329001,105.661745886651,107.050263954683,105.428833178465,107.032347592514,3716157.29661729,0.0,1.0
2023-12-06,117.09,118.99,117.01,118.42,6361603,104.891342313421,106.593396719395,104.819676864748,106.082780397603,7101444.97001724,0.0,1.0
2023-12-07,117.64,119.12,117.01,117.36,3794747,105.384042273045,106.709853073488,104.819676864748,105.133213202691,4236068.64427693,0.0,1.0
2023-12-08,116.07,119.17,114.49,118.25,4391175,103.977607842845,106.754643978908,102.562215231562,105.930491319173,4901860.0526024,0.0,1.0
2023-12-11,114.52,115.96,114.1,115.65,3642214,102.589089774814,103.87906785092,102.212846169283,103.601364237314,4065796.35510521,0.0,1.0
2023-12-12,113.97,114.48,113.27,114.3,3241476,102.09638981519,102.553257050477,101.469317139305,102.392009790964,3618453.31053063,0.0,1.0
2023-12-13,116.76,117.1542,112.76,114.15,4295462,104.595722337646,104.948853835981,101.012449904017,102.257637074703,4795015.81815155,0.0,1.0
2023-12-14,114.55,117.66,113.53,117.0,7682495,104.017919657724,106.841976664581,103.091701604028,106.242659100425,8460367.26311948,1.565,1.0
2023-12-15,112.84,114.29,111.68,114.29,8435561,102.46514233241,103.781824859723,101.411796310559,103.781824859723,9289683.12123177,0.0,1.0
2023-12-18,112.42,114.08,112.2666,112.81,4618444,102.083758427947,103.591132907491,101.944462497126,102.437900624948,5086073.26449943,0.0,1.0
2023-12-19,113.99,114.7,112.56,112.85,4146541,103.509407785106,104.154128195032,102.210886396101,102.474222901564,4566388.87907937,0.0,1.0
2023-12-20,114.41,116.47,114.05,115.02,5141774,103.890791689569,105.761388935269,103.563891200029,104.444706407956,5662391.76516993,0.0,1.0
2023-12-21,114.6,116.55,113.34,115.43,4991782,104.063322503493,105.8340334885,102.919170790104,104.817009743265,5497212.69163589,0.0,1.0
2023-12-22,114.83,116.32,114.4,115.17,1412691,104.272175594032,105.625180397961,103.881711120415,104.580914945264,1555729.57604315,0.0,1.0
2023-12-26,115.59,115.97,114.44,115.0,1554104,104.962298849727,105.307360477575,103.918033397031,104.426545269648,1711461.00389042,0.0,1.0
2023-12-27,116.09,116.4,114.99,115.72,1376779,105.416327307421,105.697824951192,104.417464700494,105.080346248728,1516181.39421509,0.0,1.0
2023-12-28,116.11,116.75,115.41,115.91,1410592,105.434488445729,106.015644871578,104.798848604957,105.252877062652,1553418.04692594,0.0,1.0
2023-12-29,115.19,116.06,114.36,115.03,2353852,104.599076083572,105.38908559996,103.8453888438,104.45378697711,2592185.53386997,0.0,1.0
2024-01-02,116.62,117.03,114.34,114.53,2231329,105.897597472577,106.269900807886,103.827227705492,103.999758519416,2457256.766825,0.0,1.0
2024-01-03,113.49,115.95,113.47,115.48,2027625,103.055379327412,105.289199339267,103.037218189104,104.862412589035,2232927.21594778,0.0,1.0
2024-01-04,114.0,115.01,112.82,113.27,2293296,103.51848835426,104.435625838802,102.446981194102,102.855606806027,2525498.08402647,0.0,1.0
2024-01-05,113.77,114.865,112.675,113.0,2610782,103.309635263721,104.303957586071,102.315312941371,102.610431438872,2875130.35334766,0.0,1.0
2024-01-08,114.76,115.52,112.51,113.12,2620549,104.208611609955,104.89873486565,102.165483550332,102.719398268718,2885886.28707218,0.0,1.0
2024-01-09,113.76,114.4537,113.1543,113.86,2174354,103.300554694567,103.930473776772,102.750544620916,103.391360386106,2394512.90238821,0.0,1.0
2024-01-10,113.41,114.28,113.02,113.44,2471505,102.982734774181,103.772744290569,102.62859257718,103.009976481643,2721751.20096221,0.0,1.0
2024-01-11,112.72,113.29,111.59,112.92,2771945,102.356175502563,102.873767944334,101.330071188174,102.537786885641,3052611.51919628,0.0,1.0
2024-01-12,112.71,114.51,112.63,113.86,1944172,102.347094933409,103.981597381108,102.274450380178,103.391360386106,2141024.38630596,0.0,1.0
2024-01-16,110.83,112.81,110.57,112.0,5121259,100.639947932479,102.437900624948,100.403853134478,101.702374523484,5639799.56896247,0.0,1.0
2024-01-17,108.5,110.92,107.35,109.16,4237828,98.5241753196247,100.721673054864,97.4799098669282,99.1234928837809,4666918.92125296,0.0,1.0
2024-01-18,107.79,109.73,107.3863,108.61,3975283,97.879454909699,99.6410853255522,97.5128723329568,98.6240615803174,4377790.56866754,0.0,1.0
2024-01-19,107.97,108.94,106.8811,108.55,4177296,98.0429051544689,98.9237203623955,97.0541219793026,98.5695781653941,4600257.90147082,0.0,1.0
2024-01-22,108.76,110.1,107.99,108.41,2457932,98.7602701176256,99.9770663842459,98.0610662927767,98.4424501972397,2706803.90000565,0.0,1.0
2024-01-23,107.95,110.11,107.82,109.01,2410212,98.0247440161611,99.9861469533997,97.9066966171606,98.9872843464727,2654252.12798418,0.0,1.0
2024-01-24,105.56,108.97,105.33,108.48,3186562,95.8544879883832,98.9509620698571,95.6456348978439,98.5060141813169,3509209.55063435,0.0,1.0
2024-01-25,110.81,111.11,107.71,108.97,3736190,100.621786794172,100.894203868788,97.8068103564679,98.9509620698571,4114488.79104957,0.0,1.0
2024-01-26,108.6,111.17,108.361,110.77,2425059,98.6149810111635,100.948687283711,98.3979554083857,100.585464517556,2670602.4246984,0.0,1.0
2024-01-29,108.95,109.07,106.9,108.46,2416543,98.9328009315494,99.041767761396,97.0712842550035,98.4878530430091,2661224.15792273,0.0,1.0
2024-01-30,107.98,108.82,107.57,108.52,2471172,98.0519857236228,98.8147535325489,97.6796823883136,98.5423364579324,2721384.48386072,0.0,1.0
2024-01-31,108.25,110.72,107.24,108.04,2645547,98.2971610907776,100.540061671787,97.3800236062355,98.1064691385461,2913415.39849281,0.0,1.0
2024-02-01,111.06,111.11,107.82,107.97,2388191,100.848801023019,100.894203868788,97.9066966171606,98.0429051544689,2630001.44542581,0.0,1.0
2024-02-02,108.32,109.77,105.94,109.44,3630025,98.3607250748548,99.6774076021677,96.1995496162308,99.3777488200896,3997574.31333251,0.0,1.0
2024-02-05,105.59,107.175,104.95,106.86,2965169,95.8817296958449,97.3209999067352,95.3005732699964,97.0349619783879,3265399.94327583,0.0,1.0
2024-02-06,107.66,107.84,105.01,105.44,3061006,97.7614075106985,97.9248577554684,95.3550566849197,95.7455211585366,3370940.6845839,0.0,1.0
2024-02-07,106.87,108.0,106.66,107.92,2436780,97.0440425475418,98.0701468619305,96.8533505953103,97.9975023086995,2683510.20591935,0.0,1.0
2024-02-08,107.5,107.51,105.98,106.3,3003467,97.6161184042364,97.6251989733903,96.2358718928463,96.5264501057705,3307575.71370496,0.0,1.0
2024-02-09,108.4,108.53,106.76,107.21,2640984,98.4333696280858,98.5514170270863,96.9441562868491,97.3527818987738,2908390.38307509,0.0,1.0
2024-02-12,108.19,109.08,107.99,108.5,1860559,98.2426776758543,99.0508483305499,98.0610662927767,98.5241753196247,2048945.35625502,0.0,1.0
2024-02-13,105.23,105.91,103.4,105.28,2992078,95.5548292063051,96.1723079087691,93.8930850511446,95.6002320520745,3295033.54833294,0.0,1.0
2024-02-14,105.8,106.42,104.84,105.39,2313511,96.0724216480764,96.6354169356171,95.2006870093037,95.7001183127672,2547759.90446683,0.0,1.0
2024-02-15,107.99,108.545,106.44,106.72,2273903,98.0610662927767,98.5650378808171,96.6535780739249,96.9078340102336,2504141.49318799,0.0,1.0
2024-02-16,108.22,108.29,105.895,106.47,2949727,98.269919383316,98.3334833673931,96.1586870550383,96.6808197813865,3248394.40129017,0.0,1.0
2024-02-20,108.92,110.425,107.48,108.2,4592755,98.9055592240877,100.272184881747,97.5979572659287,98.2517582450082,5057783.18756192,0.0,1.0
2024-02-21,107.69,109.26,106.96,109.26,3170561,97.7886492181602,99.2142985753197,97.1257676699268,99.2142985753197,3491588.40846931,0.0,1.0
2024-02-22,107.97,108.09,106.24,107.69,3478230,98.0429051544689,98.1518719843155,96.4719666908472,97.7886492181602,3830409.68143815,0.0,1.0
2024-02-23,108.69,109.28,107.185,108.06,1709165,98.6967061335484,99.2324597136275,97.3300804758891,98.1246302768538,1882222.32663603,0.0,1.0
2024-02-26,105.93,108.78,105.3682,108.26,2898823,96.1904690470769,98.7784312559334,95.6803226720118,98.3062416599315,3192336.24112712,0.0,1.0
2024-02-27,105.64,107.1092,104.19,106.39,3389180,95.9271325416143,97.2612497617027,94.6104500143013,96.6081752281555,3732343.14123464,0.0,1.0
2024-02-28,108.57,109.195,105.42,105.51,2787893,98.5877393037018,99.1552748758195,95.7273600202289,95.8090851426138,3070174.29497579,0.0,1.0
2024-02-29,109.94,110.87,109.05,109.46,4368385,99.8317772777837,100.676270209095,99.0236066230882,99.3959099583974,4810695.15134111,0.0,1.0
2024-03-01,111.06,111.22,108.09,109.56,2603510,100.848801023019,100.994090129481,98.1518719843155,99.4867156499362,2867122.04475293,0.0,1.0
2024-03-04,112.8,113.215,110.84,111.0,2371231,102.428820055794,102.80566367568,100.649028501633,100.794317608095,2611324.2020586,0.0,1.0
2024-03-05,111.57,114.745,111.21,112.41,2375916,101.311910049867,104.194990756224,100.985009560327,102.074677858793,2616483.57028827,0.0,1.0
2024-03-06,112.07,112.5,110.58,112.5,2117899,101.765938507561,102.156402981178,100.412933703632,102.156402981178,2332341.68928109,0.0,1.0
2024-03-07,111.61,112.85,110.85,112.62,2145125,101.348232326482,102.474222901564,100.658109070787,102.265369811024,2362324.39139879,0.0,1.0
2024-03-08,112.92,114.0,112.215,112.66,3379099,102.537786885641,103.51848835426,101.897606760292,102.30169208764,3721241.41420721,0.0,1.0
2024-03-11,112.26,113.24,111.47,112.15,1704952,101.938469321484,102.828365098565,101.221104358328,101.838583060792,1877582.74961327,0.0,1.0
2024-03-12,110.97,112.36,109.76,111.75,1579735,100.767075900634,102.029275013023,99.6683270330139,101.475360294636,1739687.20817964,0.0,1.0
2024-03-13,110.09,111.785,109.87,110.97,1880381,99.967985815092,101.507142286675,99.7682132937066,100.767075900634,2070774.38444046,0.0,1.0
2024-03-14,106.19,108.235,104.61,107.41,2736649,97.8476729176604,99.7320169342026,96.3917983229726,98.9718292502675,2969971.06466238,1.565,1.0
2024-03-15,105.77,106.34,104.87,105.0,3214907,97.4606682785662,97.9858888601941,96.6313726233642,96.7511597735601,3489004.53276271,0.0,1.0
2024-03-18,104.35,105.75,104.11,105.44,3479149,96.1522240225809,97.4422394862284,95.931078514527,97.1565932049921,3775775.3587139,0.0,1.0
2024-03-19,104.56,105.09,103.91,104.5,2622104,96.345726342128,96.8340893390803,95.7467905911488,96.2904399651145,2845660.15171674,0.0,1.0
2024-03-20,104.52,104.7699,103.15,103.61,2428466,96.3088687574524,96.5391365177134,95.0464964823116,95.4703587060815,2635512.90337796,0.0,1.0
2024-03-21,103.66,105.44,103.435,105.09,3337899,95.5164306869261,97.1565932049921,95.3091067731256,96.8340893390803,3622482.62264013,0.0,1.0
2024-03-22,102.8,103.925,102.52,103.81,1814623,94.7239926163998,95.7606121854022,94.4659895236703,95.6546466294597,1969334.68752143,0.0,1.0
2024-03-25,103.52,104.12,102.62,102.87,2533811,95.3874291405613,95.940292910696,94.5581334853594,94.7884933895821,2749839.43988551,0.0,1.0
2024-03-26,101.93,103.39,101.93,103.39,2538756,93.9223401497046,95.2676419903655,93.9223401497046,95.2676419903655,2755206.04222098,0.0,1.0
2024-03-27,105.59,105.72,102.81,102.95,2595633,97.2948091475258,97.4145962977216,94.7332070125687,94.8622085589334,2816932.27903279,0.0,1.0
2024-03-28,105.83,106.52,105.245,105.9,2074242,97.5159546555796,98.1517479912345,96.9769124796984,97.580455428762,2251088.36431249,0.0,1.0
2024-04-01,104.26,105.685,103.76,105.57,2076733,96.0692944570607,97.3823459111304,95.6085746486152,97.276380355188,2253791.74275893,0.0,1.0
2024-04-02,102.85,103.76,102.8,103.44,2684865,94.7700645972443,95.6085746486152,94.7239926163998,95.31371397121,2913772.04841569,0.0,1.0
2024-04-03,102.17,102.63,100.85,102.32,2688992,94.1434856577584,94.5673478815283,92.9271853634622,94.2817016002921,2918250.90945482,0.0,1.0
2024-04-04,101.31,103.51,100.8875,102.99,1996277,93.3510475872321,95.3782147443924,92.9617393490956,94.8990661436091,2166476.20029131,0.0,1.0
2024-04-05,100.78,101.63,100.1592,100.58,2435453,92.8626845902799,93.6459082646372,92.2906548761139,92.6783966669016,2643095.60317935,0.0,1.0
2024-04-08,100.19,101.3,100.07,101.0,2372684,92.3190352163141,93.3418331910632,92.2084624622872,93.0654013059959,2574975.02441394,0.0,1.0
2024-04-09,102.0,102.03,100.59,100.92,2105048,93.9868409228869,94.0144841113937,92.6876110630705,92.9916861366446,2284520.83176374,0.0,1.0
2024-04-10,97.7,100.18,96.61,99.82,2932223,90.0246505702554,92.3098208201452,89.0202813878442,91.9781025580644,3182219.3730864,0.0,1.0
2024-04-11,97.08,98.645,96.7788,98.53,3496103,89.453358007783,90.8954110082175,89.1758203951754,90.789445452275,3794174.82807599,0.0,1.0
2024-04-12,96.71,97.16,96.23,96.99,2690154,89.1124253495333,89.5270731771343,88.6701343334256,89.3704284422628,2919511.97960928,0.0,1.0
2024-04-15,95.65,97.44,95.05,96.72,2954866,88.1356993556288,89.7850762698637,87.5828355854941,89.1216397457022,3206792.87696546,0.0,1.0
2024-04-16,93.96,95.074,93.37,95.0,4055241,86.5784664030829,87.6049501362995,86.0348170291172,87.5367636046496,4400983.98816674,0.0,1.0
2024-04-17,93.05,94.7,92.81,94.4,3985769,85.739956351712,87.2603317195823,85.5188108436582,86.983899834515,4325588.92295954,0.0,1.0
2024-04-18,94.37,96.48,92.48,95.69,4938170,86.9562566460082,88.9004942376483,85.2147357700841,88.1725569403044,5359190.02122078,0.0,1.0
2024-04-19,95.2,95.555,93.8,94.37,5055709,87.7210515280278,88.0481625920241,86.4310360643803,86.9562566460082,5486750.19754202,0.0,1.0
2024-04-22,95.08,95.305,93.76,95.0,3280399,87.6104787740009,87.8178026878014,86.3941784797047,87.5367636046496,3560080.26990213,0.0,1.0
2024-04-23,95.47,96.304,94.7716,95.09,2484723,87.9698402245884,88.7383208650755,87.3263067961517,87.6196931701698,2696566.28003851,0.0,1.0
2024-04-24,95.44,95.66,93.79,94.47,2968232,87.9421970360817,88.1449137517977,86.4218216682114,87.0484006076973,3221298.4395167,0.0,1.0
2024-04-25,94.21,95.07,93.64,94.81,3334179,86.8088263073057,87.601264377832,86.2836057256778,87.3616900774403,3618445.46173256,0.0,1.0
2024-04-26,93.58,95.41,93.5,94.37,2697322,86.2283193486643,87.9145538475749,86.154604179313,86.9562566460082,2927291.11116451,0.0,1.0
2024-04-29,95.32,95.35,94.24,94.43,2488707,87.8316242820547,87.8592674705614,86.8364694958124,87.0115430230217,2700889.94913952,0.0,1.0
2024-04-30,93.78,95.0,93.73,94.44,4982685,86.4126072720425,87.5367636046496,86.366535291198,87.0207574191906,5407500.29482307,0.0,1.0
2024-05-01,95.23,96.55,93.25,93.93,4364096,87.7486947165345,88.9649950108307,85.9242442750903,86.5508232145762,4736171.44303447,0.0,1.0
2024-05-02,96.44,96.64,95.03,95.81,3212102,88.8636366529727,89.0479245763509,87.5644067931563,88.2831296943313,3485960.3832074,0.0,1.0
2024-05-03,97.39,98.36,96.78,98.0,4119456,89.7390042890192,90.6328007174035,89.1769261227157,90.3010824553227,4470673.85044623,0.0,1.0
2024-05-06,95.92,98.0,95.0316,97.85,2930558,88.3844880521894,90.3010824553227,87.5658810965433,90.1628665127891,3180412.41800276,0.0,1.0
2024-05-07,96.15,97.9,95.66,96.93,3120169,88.5964191640743,90.2089384936336,88.1449137517977,89.3151420652493,3386189.33113327,0.0,1.0
2024-05-08,97.31,97.46,95.1933,95.4,2574902,89.6652891196679,89.8035050622016,87.7148778825946,87.905339451406,2794433.78903955,0.0,1.0
2024-05-09,99.88,100.39,97.645,97.82,3209192,92.0333889350779,92.5033231396923,89.9739713913264,90.1352233242823,3482802.2815297,0.0,1.0
2024-05-10,99.51,100.025,98.9,99.88,3087193,91.6924562768282,92.1669976795271,91.1303781105247,92.0333889350779,3350401.85315261,0.0,1.0
2024-05-13,100.04,100.47,99.49,99.76,2901996,92.1808192737805,92.5770383090436,91.6740274844904,91.922816181051,3149415.27019576,0.0,1.0
2024-05-14,101.06,101.4299,100.232,101.12,1854270,93.1206876830093,93.4615281972973,92.3577356802236,93.1759740600228,2012361.92367801,0.0,1.0
2024-05-15,103.52,103.84,102.59,102.97,2776297,95.3874291405613,95.6822898179665,94.5304902968526,94.8806373512712,3012999.38607727,0.0,1.0
2024-05-16,104.02,104.59,102.7478,102.75,3030397,95.8481489490068,96.3733695306347,94.675893468398,94.6779206355552,3288763.52226379,0.0,1.0
2024-05-17,102.89,104.42,102.39,104.42,3284922,94.80692218192,96.2167247957633,94.3462023734744,96.2167247957633,3564988.89323142,0.0,1.0
2024-05-20,100.62,102.6,100.44,102.3,2814877,92.7152542515773,94.5397046930215,92.5493951205369,94.2632728079542,3054868.65161869,0.0,1.0
2024-05-21,100.75,100.93,99.92,100.47,1787385,92.8350414017731,93.0009005328135,92.0702465197536,92.5770383090436,1939774.42171487,0.0,1.0
2024-05-22,100.22,100.63,99.73,100.45,1974617,92.3466784048209,92.7244686477462,91.8951729925442,92.5586095167058,2142969.50532948,0.0,1.0
2024-05-23,99.01,100.14,98.51,99.78,1997674,91.2317364683827,92.2729632354696,90.7710166599372,91.9412449733888,2167992.30614827,0.0,1.0
2024-05-24,98.12,99.35,97.41,99.33,2094891,90.4116552093497,91.5450259381256,89.757433081357,91.5265971457878,2273497.86312444,0.0,1.0
2024-05-28,97.7,99.4,97.67,98.51,2226509,90.0246505702554,91.5910979189702,89.9970073817487,90.7710166599372,2416337.39117087,0.0,1.0
2024-05-29,97.87,98.22,96.85,97.01,2083934,90.1812953051269,90.5037991710388,89.241426895898,89.3888572346006,2261606.68783835,0.0,1.0
2024-05-30,99.63,99.7,98.09,98.61,2709940,91.8030290308551,91.8675298040375,90.3840120208429,90.8631606216263,2940984.900501,0.0,1.0
2024-05-31,102.5,102.71,99.99,100.29,3191067,94.4475607313324,94.6410630508796,92.1347472929359,92.4111791780032,3463131.97468838,0.0,1.0
2024-06-03,103.11,104.01,102.445,102.99,2892142,95.009638897636,95.8389345528379,94.3968815524034,94.8990661436091,3138721.13482393,0.0,1.0
2024-06-04,103.62,104.2299,102.41,103.02,2213348,95.4795731022504,96.0415591245923,94.3646311658123,94.9267093321158,2402054.30657287,0.0,1.0
2024-06-05,102.38,103.96,102.16,103.26,1961128,94.3369879773055,95.7928625719934,94.1342712615895,95.1478548401697,2128330.45600631,0.0,1.0
2024-06-06,101.64,102.32,101.28,101.87,1940332,93.6551226608061,94.2817016002921,93.3234043987254,93.8670537726911,2105761.42422301,0.0,1.0
2024-06-07,100.62,100.9997,99.26,100.0,2324829,92.7152542515773,93.0651248741108,91.4620963726055,92.1439616891048,2523039.9880613,0.0,1.0
2024-06-10,99.85,100.575,99.51,100.21,2137025,92.0057457465712,92.6737894688172,91.6924562768282,92.3374640086519,2319224.13669423,0.0,1.0
2024-06-11,100.26,101.54,99.94,101.31,3052470,92.3835359894965,93.5629786991171,92.0886753120914,93.3510475872321,3312718.42890702,0.0,1.0
2024-06-12,99.67,103.25,99.42,102.87,2304350,91.8398866155308,95.1386404440007,91.609526711308,94.7884933895821,2500814.9831618,0.0,1.0
2024-06-13,99.83,100.7,98.9,99.92,3202988,91.9873169542333,92.7889694209286,91.1303781105247,92.0702465197536,3476069.33898385,0.0,1.0
2024-06-14,99.1,99.14,97.4,97.6,2013641,92.7567190343374,92.7941586787508,91.1655341467655,91.3527323688328,2151346.28712049,1.565,1.0
2024-06-17,96.34,98.195,96.27,97.94,2595090,90.1733835698089,91.9096470794829,90.1078641920853,91.6709693463471,2772558.38366596,0.0,1.0
2024-06-18,95.34,97.5,95.2,96.38,3006801,89.2373924594725,91.2591332577991,89.1063537040254,90.2108232142224,3212424.74078556,0.0,1.0
2024-06-20,96.41,96.68,94.47,94.98,2868120,90.2389029475325,90.4916205473233,88.4230801934798,88.9004356597514,3064259.87205068,0.0,1.0
2024-06-21,96.5,97.68,95.48,96.9,3620392,90.3231421474627,91.4276116576597,89.3684312149196,90.6975385915973,3867976.90706572,0.0,1.0
2024-06-24,97.43,98.84,96.14,96.32,2706260,91.1936138800756,92.5133613456499,89.9861853477416,90.1546637476022,2891330.87922956,0.0,1.0
2024-06-25,95.65,97.13,95.54,97.01,1681646,89.5275497036768,90.9128165469747,89.4245906815398,90.8004976137343,1796647.40554598,0.0,1.0
2024-06-26,95.93,96.515,94.68,95.0,3409316,89.789627214571,90.3371820141178,88.6196383266505,88.9191554819581,3642466.21826854,0.0,1.0
2024-06-27,97.39,97.41,95.99,96.12,2728387,91.1561742356621,91.1748940578689,89.8457866811912,89.9674655255349,2914971.06101724,0.0,1.0
2024-06-28,97.7,98.47,97.03,97.94,9395095,91.4463314798664,92.1670446348254,90.819217435941,91.6709693463471,10037589.9901692,0.0,1.0
2024-07-01,95.98,97.76,95.69,96.95,2230503,89.8364267700878,91.5024909464866,89.5649893480902,90.7443381471141,2383038.65855985,0.0,1.0
2024-07-02,95.29,96.55,95.02,96.37,2099851,89.1905929039557,90.3699417029795,88.9378753041648,90.201463303119,2243451.86274825,0.0,1.0
2024-07-03,96.66,97.21,95.49,96.07,1085397,90.4729007251165,90.9876958358016,89.377791126023,89.9206659700181,1159623.19301291,0.0,1.0
2024-07-05,96.07,96.75,95.2,96.3,1245139,89.9206659700181,90.5571399250468,89.1063537040254,90.1359439253954,1330289.34382987,0.0,1.0
2024-07-08,96.62,96.86,95.89,96.27,1784127,90.4354610807031,90.6600989471838,89.7521875701575,90.1078641920853,1906136.69328416,0.0,1.0
2024-07-09,97.06,97.12,95.44,96.43,2084806,90.8472971692511,90.9034566358713,89.3309915705061,90.2576227697392,2227377.99213788,0.0,1.0
2024-07-10,97.8,98.1,96.5968,98.0,2282888,91.5399305909,91.820727924001,90.4137460869433,91.7271288129673,2439006.07045244,0.0,1.0
2024-07-11,102.34,102.495,99.0,99.58,2363523,95.7893302318273,95.9344088539295,92.6631199233037,93.2059947672988,2525155.39292946,0.0,1.0
2024-07-12,103.55,104.45,102.6,102.6,1963860,96.9218794753344,97.7642714746371,96.0326879205148,96.0326879205148,2098160.95293274,0.0,1.0
2024-07-15,103.12,103.7601,102.315,103.33,2865723,96.5194032978897,97.118531207616,95.7659304540689,96.7159614310604,3061698.95029242,0.0,1.0
2024-07-16,103.9,104.4,102.6894,104.02,1712379,97.2494763639521,97.7174719191203,96.1163655257789,97.3617952971925,1829482.1191032,0.0,1.0
2024-07-17,105.63,105.66,103.93,104.09,2166754,98.8687409848341,98.8968207181442,97.2775560972622,97.427314674916,2314930.1057157,0.0,1.0
2024-07-18,105.04,107.45,103.89,105.0,2733789,98.3165062297356,100.572244805646,97.2401164528487,98.2790665853221,2920742.48335271,0.0,1.0
2024-07-19,105.08,105.86,103.72,105.53,3313683,98.353945874149,99.0840189402114,97.0809979640915,98.7751418738004,3540293.23933327,0.0,1.0
2024-07-22,103.94,105.5,103.7,105.09,1731196,97.2869160083656,98.7470621404903,97.0622781418848,98.3633057852524,1849585.94251798,0.0,1.0
2024-07-23,104.29,105.35,103.28,103.79,3479949,97.6145128969833,98.6066634739399,96.6691618755435,97.1465173418151,3717929.54181935,0.0,1.0
2024-07-24,105.47,106.265,103.87,104.52,2311225,98.7189824071802,99.4630953398977,97.221396630642,97.8297908523607,2469280.93063761,0.0,1.0
2024-07-25,105.53,109.235,105.0675,106.25,2458603,98.7751418738004,102.242988937597,98.3422459852698,99.4490554732426,2626737.55428763,0.0,1.0
2024-07-26,107.52,107.56,105.82,106.01,1631832,100.63776418337,100.675203827783,99.046579295798,99.2244176067619,1743426.81461313,0.0,1.0
2024-07-29,108.13,108.69,106.21,107.37,2155819,101.208718760675,101.732873782463,99.4116158288292,100.497365516819,2303247.30245054,0.0,1.0
2024-07-30,109.42,109.7,108.15,108.5,1595749,102.416147293009,102.678224803903,101.227438582882,101.5550354715,1704876.23480364,0.0,1.0
2024-07-31,110.08,110.87,108.49,108.9,2598812,103.033901425831,103.773334402997,101.545675560396,101.929431915634,2776534.9171596,0.0,1.0
2024-08-01,112.29,112.34,110.35,110.82,2233141,105.102441779675,105.149241335191,103.286619025622,103.72653484748,2385857.061396,0.0,1.0
2024-08-02,115.21,115.64,113.1,113.45,2633025,107.835535821857,108.238011999301,105.860594579047,106.188191467665,2813087.61474633,0.0,1.0
2024-08-05,110.77,115.75,110.64,114.5,3694993,103.679735291963,108.340971021438,103.558056447619,107.170982133518,3947679.58711916,0.0,1.0
2024-08-06,112.97,114.12,110.21,110.5,3113599,105.738915734703,106.81530551159,103.155580270175,103.427017692172,3326526.25181553,0.0,1.0
2024-08-07,111.27,113.94,110.94,112.3,2186544,104.147730847131,106.64682711173,103.83885378072,105.111801690778,2336073.46891804,0.0,1.0
2024-08-08,110.9,111.37,109.72,110.23,2215399,103.801414136307,104.241329958165,102.69694462611,103.174300092382,2366901.75316277,0.0,1.0
2024-08-09,110.64,111.44,109.53,111.23,2017668,103.558056447619,104.306849335889,102.519106315146,104.110291202718,2155648.67840983,0.0,1.0
2024-08-12,110.73,110.84,109.05,110.26,2585410,103.64229564755,103.745254669687,102.069830582185,103.202379825692,2762216.40510109,0.0,1.0
2024-08-13,110.35,111.35,109.9,111.18,1504758,103.286619025622,104.222610135958,102.865423025971,104.063491647201,1607662.70468015,0.0,1.0
2024-08-14,110.21,111.04,109.81,110.35,1684668,103.155580270175,103.932452891754,102.78118382604,103.286619025622,1799876.06868885,0.0,1.0
2024-08-15,109.17,110.09,108.43,110.05,2018622,102.182149515425,103.043261336934,101.489516093776,103.005821692521,2156667.91885929,0.0,1.0
2024-08-16,109.84,109.98,108.665,109.13,1563762,102.80926355935,102.940302314797,101.709474004705,102.144709871011,1670701.76493234,0.0,1.0
2024-08-19,109.5,110.53,109.17,109.84,1542460,102.491026581836,103.455097425482,102.182149515425,102.80926355935,1647943.00177235,0.0,1.0
2024-08-20,109.98,110.0,108.87,109.38,1434792,102.940302314797,102.959022137004,101.901352182324,102.378707648596,1532911.99473501,0.0,1.0
2024-08-21,109.56,110.17,108.73,109.81,1452215,102.547186048456,103.118140625761,101.770313426877,102.78118382604,1551526.48776554,0.0,1.0
2024-08-22,109.49,109.53,108.5,109.34,1491215,102.481666670733,102.519106315146,101.5550354715,102.341268004182,1593193.55016528,0.0,1.0
2024-08-23,112.38,112.65,109.75,109.92,1194333,105.186680979605,105.439398579396,102.72502435942,102.884142848177,1276008.91377136,0.0,1.0
2024-08-26,112.98,113.89,112.58,112.8,1088798,105.748275645807,106.600027556213,105.373879201672,105.579797245946,1163256.77453141,0.0,1.0
2024-08-27,113.54,113.64,112.22,112.22,1536562,106.272430667595,106.366029778629,105.036922401951,105.036922401951,1641641.65987404,0.0,1.0
2024-08-28,113.49,114.3,112.9301,113.49,1549712,106.225631112078,106.983783911451,105.701569689401,106.225631112078,1655690.93860627,0.0,1.0
2024-08-29,111.68,112.84,110.61,112.84,1818070,104.531487202369,105.61723689036,103.529976714309,105.61723689036,1942400.92659275,0.0,1.0
2024-08-30,112.02,112.83,111.23,112.03,3511077,104.849724179884,105.607876979256,104.110291202718,104.859084090987,3751186.26793163,0.0,1.0
2024-09-03,113.35,114.32,111.04,111.73,3110163,106.094592356631,107.002503733657,103.932452891754,104.578286757886,3322855.27677949,0.0,1.0
2024-09-04,113.83,115.04,112.81,113.88,1986100,106.543868089593,107.6764173331,105.589157157049,106.590667645109,2121921.86236275,0.0,1.0
2024-09-05,113.87,114.7718,113.13,114.77,2057132,106.581307734006,107.425384517307,105.888674312357,107.423699733309,2197811.4720135,0.0,1.0
2024-09-06,116.12,116.445,113.74,113.93,3016398,108.687287732263,108.991484843122,106.459628889662,106.637467200626,3222678.04329454,0.0,1.0
2024-09-09,117.54,117.81,115.51,115.88,3438653,110.016395108941,110.269112708731,108.116333154958,108.462649865782,3673809.46466908,0.0,1.0
2024-09-10,119.94,120.11,117.66,118.01,3262567,112.262773773748,112.421892262505,110.128714042181,110.456310930799,3485681.60954799,0.0,1.0
2024-09-11,120.14,120.31,117.305,118.9,2582361,112.449971995815,112.609090484572,109.796437198012,111.289343018998,2758958.89553042,0.0,1.0
2024-09-12,119.07,120.25,117.61,120.0,2210212,111.448461507755,112.552931017952,110.081914486664,112.318933240368,2361360.03386361,0.0,1.0
2024-09-13,118.85,119.07,116.91,117.88,1703501,112.707369551158,112.915999095131,110.867636299755,111.787502925456,1796342.99563794,1.565,1.0
2024-09-16,120.25,120.92,118.96,119.39,1434015,114.035012103717,114.670383896727,112.811684323145,113.219460250002,1512169.82020541,0.0,1.0
2024-09-17,119.54,120.5825,119.09,120.0,1384273,113.361707666347,114.350327209949,112.934965417311,113.797933076474,1459716.84642436,0.0,1.0
2024-09-18,117.78,119.645,117.5,119.62,2236612,111.692671314559,113.461280857789,111.427142804047,113.437572955065,2358508.91790483,0.0,1.0
2024-09-19,115.17,118.21,114.3701,117.23,2387979,109.217566270146,112.100447241417,108.45900821458,111.171097454625,2518125.52524507,0.0,1.0
2024-09-20,115.33,115.7,114.22,114.44,4667807,109.369296847581,109.7201738079,108.316665966624,108.525295510597,4922205.7453678,0.0,1.0
2024-09-23,116.86,116.93,115.18,116.0,2874891,110.820220494306,110.886602621934,109.227049431236,110.004668640591,3031574.56970826,0.0,1.0
2024-09-24,117.38,117.99,116.0,116.18,1441789,111.313344870971,111.891817697443,110.004668640591,110.175365540206,1520367.50864123,0.0,1.0
2024-09-25,116.75,117.87,116.22,117.38,1777660,110.715905722319,111.778019764367,110.213298184565,111.313344870971,1874543.71299211,0.0,1.0
2024-09-26,114.78,116.815,114.48,116.54,3574941,108.847722987647,110.777546269403,108.563228154956,110.516759339436,3769777.78420379,0.0,1.0
2024-09-27,116.61,117.385,115.68,115.86,2269829,110.583141467064,111.318086451516,109.701207485721,109.871904385336,2393536.26763112,0.0,1.0
2024-09-30,118.63,118.8,116.27,117.0,2340211,112.498740007184,112.659953745709,110.260713990014,110.952984749562,2467754.13584429,0.0,1.0
2024-10-01,119.11,119.35,117.5,119.2,1421318,112.95393173949,113.181527605643,111.427142804047,113.039280189297,1498780.82482731,0.0,1.0
2024-10-02,115.78,119.56,113.8,117.98,5299948,109.796039096618,113.380673988527,107.918373200856,111.882334536353,5588798.87187935,0.0,1.0
2024-10-03,114.29,115.64,113.15,115.64,2655482,108.383048094252,109.663274841362,107.301967730025,109.663274841362,2800207.62579103,0.0,1.0
2024-10-04,111.48,112.03,110.46,112.03,3314710,105.718279828044,106.239853687978,104.750997396894,106.239853687978,3495364.01274263,0.0,1.0
2024-10-07,111.2,111.58,110.06,110.57,2351200,105.452751317533,105.813111438941,104.371670953306,104.855312168881,2479342.04402811,0.0,1.0
2024-10-08,112.1,112.27,110.79,111.68,2073228,106.306235815606,106.467449554131,105.063941712855,105.907943049838,2186220.37566193,0.0,1.0
2024-10-09,111.47,111.85,110.55,111.41,2749709,105.708796666955,106.069156788363,104.836345846702,105.651897700416,2899570.06317731,0.0,1.0
2024-10-10,109.94,112.035,109.67,110.06,2047438,104.25787302023,106.244595268523,104.001827670808,104.371670953306,2159024.80262879,0.0,1.0
2024-10-11,110.81,111.0,109.725,110.57,1243338,105.082908035034,105.263088095738,104.053985056801,104.855312168881,1311100.79037846,0.0,1.0
2024-10-14,112.03,112.425,110.14,110.45,1276296,106.239853687978,106.614438551022,104.447536242024,104.741514235805,1345855.02442366,0.0,1.0
2024-10-15,114.3,115.33,112.85,113.13,2866009,108.392531255341,109.369296847581,107.017472897334,107.283001407846,3022208.49449771,0.0,1.0
2024-10-16,115.68,115.89,114.26,114.42,2110864,109.701207485721,109.900353868605,108.354598610983,108.506329188418,2225907.56397812,0.0,1.0
2024-10-17,111.75,112.93,110.54,112.0,3863365,105.974325177466,107.093338186052,104.826862685612,106.211404204709,4073921.09387833,0.0,1.0
2024-10-18,112.38,113.025,110.6,111.91,2336240,106.571764326118,107.183428216404,104.88376165215,106.126055754902,2463566.71356764,0.0,1.0
2024-10-21,110.19,113.13,109.96,112.2,2111352,104.494952047472,107.283001407846,104.276839342409,106.401067426503,2226422.16031935,0.0,1.0
2024-10-22,109.77,110.3,108.73,109.22,3016551,104.096659281705,104.599266819459,103.110410528375,103.575085421771,3180955.13876107,0.0,1.0
2024-10-23,110.68,110.71,109.33,110.0,3753576,104.959626940868,104.988076424137,103.679400193757,104.314771986768,3958148.51661061,0.0,1.0
2024-10-24,111.45,111.98,110.8,110.8,2609351,105.689830344775,106.19243788253,105.073424873944,105.073424873944,2751562.45403489,0.0,1.0
2024-10-25,108.91,112.11,108.88,111.7,1873838,103.28110742799,106.315718976696,103.252657944721,105.926909372018,1975963.48124258,0.0,1.0
2024-10-28,109.05,110.45,108.98,109.82,1727274,103.413871683246,104.741514235805,103.347489555618,104.144075087153,1821411.64076072,0.0,1.0
2024-10-29,106.61,108.85,106.15,107.77,1974535,101.099980377357,103.224208461452,100.663754967231,102.200027063763,2082148.53815289,0.0,1.0
2024-10-30,107.81,108.7531,107.0,107.0,2234321,102.237959708122,103.132316630492,101.469823659856,101.469823659856,2356093.05680289,0.0,1.0
2024-10-31,107.49,108.97,106.75,106.95,1702728,101.934498553252,103.338006394528,101.232744632613,101.422407854407,1795527.86659744,0.0,1.0
2024-11-01,106.58,108.4,106.42,108.04,1815682,101.071530894088,102.797466212415,100.919800316653,102.456072413185,1914637.93857821,0.0,1.0
2024-11-04,108.36,108.44,107.05,107.49,1975557,102.759533568056,102.835398856774,101.517239465304,101.934498553252,2083226.2378675,0.0,1.0
2024-11-05,108.7,109.07,107.11,107.47,2142464,103.081961045106,103.432838005425,101.574138431843,101.915532231072,2259229.78607377,0.0,1.0
2024-11-06,103.47,107.02,102.07,106.14,3666320,98.1222677951897,101.488789982035,96.7946252426308,100.654271806141,3866137.00359866,0.0,1.0
2024-11-07,104.21,105.18,103.41,104.12,2634843,98.8240217158279,99.7438883415294,98.0653688286514,98.7386732660206,2778443.78585964,0.0,1.0
2024-11-08,105.85,106.1959,104.35,104.96,1606701,100.37926013454,100.707282676633,98.9567859710838,99.5352587975559,1694267.32795254,0.0,1.0
2024-11-11,104.1,106.1171,103.91,104.6,1576711,98.7197069438412,100.632555367246,98.5395268831367,99.1938649983265,1662642.85198265,0.0,1.0
2024-11-12,102.25,103.62,101.52,103.27,1928980,96.9653221422455,98.2645152115353,96.273051382697,97.9326045733956,2034110.75879949,0.0,1.0
2024-11-13,102.76,104.1599,102.06,103.51,2316683,97.4489633578205,98.7765110787685,96.7851420815411,98.1602004395485,2442943.84339282,0.0,1.0
2024-11-14,102.92,103.915,101.8855,102.32,2404236,97.6006939352558,98.5442684636816,96.6196609205257,97.0317042698735,2535268.54311245,0.0,1.0
2024-11-15,103.8,104.1625,102.705,102.8,2293374,98.43521211115,98.7789767006518,97.3968059718271,97.4868960021793,2418364.48659448,0.0,1.0
2024-11-18,104.59,104.77,102.92,103.0,1580619,99.1843818372368,99.3550787368515,97.6006939352558,97.6765592239735,1666763.84071524,0.0,1.0
2024-11-19,104.47,105.2725,103.48,104.48,2254679,99.0705839041603,99.8316075816092,98.1317509562794,99.08006706525,2377560.5820378,0.0,1.0
2024-11-20,104.37,104.82,103.69,104.2,6769344,98.9757522932632,99.4024945423,98.3308973391632,98.8145385547382,7138277.98132421,0.0,1.0
2024-11-21,104.5,105.01,103.38,104.16,1456021,99.0990333874294,99.5826746030044,98.0369193453823,98.7766059103794,1535375.16259266,0.0,1.0
2024-11-22,105.44,105.8,104.92,105.31,1541972,99.9904505298618,100.331844329091,99.4973261531971,99.8671694356956,1626010.55219213,0.0,1.0
2024-11-25,106.08,107.39,105.68,106.25,4158154,100.597372839603,101.839666942354,100.218046396015,100.758586578128,4384776.30050344,0.0,1.0
2024-11-26,106.3,106.85,105.1241,105.71,2914041,100.806002383577,101.32757624351,99.690877471038,100.246495879284,3072858.27208307,0.0,1.0
2024-11-27,106.7,107.5,106.6605,106.88,1977283,101.185328827165,101.943981714341,101.14787034086,101.356025726779,2085046.30607436,0.0,1.0
2024-11-29,106.25,107.32,106.16,106.64,1838391,100.758586578128,101.773284814727,100.673238128321,101.128429860627,1938584.594957,0.0,1.0
2024-12-02,105.32,106.235,104.91,106.15,2514905,99.8766525967853,100.744361836493,99.4878429921074,100.663754967231,2651969.08099546,0.0,1.0
2024-12-03,104.69,105.82,104.66,105.35,1938512,99.2792134481338,100.350810651271,99.2507639648647,99.9051020800544,2044162.25946454,0.0,1.0
2024-12-04,103.45,105.15,102.85,104.44,3404048,98.1033014730103,99.7154388582603,97.5343118076279,99.0421344208912,3589570.99621037,0.0,1.0
2024-12-05,103.32,103.64,102.78,102.8,2284798,97.9800203788441,98.2834815337147,97.4679296799999,97.4868960021793,2409321.08859789,0.0,1.0
2024-12-06,101.85,103.995,101.4,103.94,2965187,96.5859956986573,98.6201337523993,96.1592534496205,98.5679763664059,3126791.76484587,0.0,1.0
2024-12-09,102.0,102.77,101.47,101.55,4257096,96.7282431150029,97.4584465189102,96.2256355772484,96.3015008659661,4489110.7086866,0.0,1.0
2024-12-10,100.56,102.15,100.17,100.9,3232759,95.3626679180852,96.8704905313485,94.9928246355866,95.6850953951352,3408946.62594007,0.0,1.0
2024-12-11,99.18,101.13,98.88,100.35,2749868,94.0539916877057,95.9032081001984,93.7694968550145,95.1635215352013,2899737.7287885,0.0,1.0
2024-12-12,98.77,99.81,98.67,99.1,3351722,93.6651820830278,94.6514308363572,93.5703504721307,93.9781263989881,3534393.19262249,0.0,1.0
2024-12-13,97.11,97.76,96.51,96.55,3698427,93.5750920526755,94.2014313569103,92.9969326949204,93.035476652104,3838139.38187551,1.565,1.0
2024-12-16,95.72,97.71,95.57,96.91,8087962,92.2356895405427,94.1532514104307,92.0911497011039,93.3823722667571,8393494.17233668,0.0,1.0
2024-12-17,94.88,97.07,94.78,95.9,5386862,91.4262664396855,93.5365480954919,91.3299065467263,92.4091373478693,5590356.97796081,0.0,1.0
2024-12-18,92.9,95.54,92.77,94.5,6212736,89.5183405590934,92.0622417332162,89.3930726982464,91.0600988464405,6447429.3289541,0.0,1.0
2024-12-19,90.73,92.77,90.69,92.05,7923677,87.4273308818788,89.3930726982464,87.3887869246951,88.6992814689402,8223003.11536802,0.0,1.0
2024-12-20,90.66,91.8101,89.64,90.47,8378449,87.3598789568074,88.4681140857311,86.3770080486236,87.1767951601849,8694954.65665146,0.0,1.0
2024-12-23,90.75,91.06,89.49,90.22,3638488,87.4466028604707,87.7453185286442,86.2324682091848,86.9358954277869,3775936.11643043,0.0,1.0
2024-12-24,91.0,91.32,89.9,90.22,1323886,87.6875025928687,87.9958542503381,86.6275437703175,86.9358954277869,1373897.3335728,0.0,1.0
2024-12-26,91.14,91.21,90.31,90.51,2271181,87.8224064430115,87.889858368083,87.0226193314502,87.2153391173686,2356977.50407603,0.0,1.0
2024-12-27,90.56,92.02,90.365,90.75,2915341,87.2635190638482,88.6703735010525,87.0756172725777,87.4466028604707,3025471.39735253,0.0,1.0
2024-12-30,89.78,90.725,88.92,90.68,2356881,86.5119118987665,87.4225128872309,85.6832168193174,87.3791509353992,2445914.92126088,0.0,1.0
2024-12-31,90.76,91.39,89.585,90.0,3087257,87.4562388497666,88.0633061754095,86.324010107496,86.7239036632767,3203881.72422244,0.0,1.0
2025-01-02,89.26,90.91,89.095,90.77,2464351,86.0108404553786,87.6007786892054,85.851846631996,87.4658748390625,2557444.72551825,0.0,1.0
2025-01-03,89.99,90.265,88.65,89.25,2108319,86.7142676739808,86.9792573796186,85.4230451083275,86.0012044660827,2187963.20258758,0.0,1.0
2025-01-06,88.54,89.701,88.26,89.7,2427583,85.3170492260724,86.4357875833287,85.0472415257867,86.4348239843991,2519287.77155031,0.0,1.0
2025-01-07,87.46,89.05,87.26,88.52,2891730,84.2763623821131,85.8084846801643,84.0836425961947,85.2977772474806,3000968.4643636,0.0,1.0
2025-01-08,87.5,87.53,85.96,87.15,3431502,84.3149063392968,84.3438143071845,82.8309639877252,83.9776467139396,3561130.97951766,0.0,1.0
2025-01-10,84.33,86.36,84.2,86.11,4120805,81.2602977324903,83.2164035595619,81.1350298716433,82.9755038271639,4276473.20212877,0.0,1.0
2025-01-13,85.73,85.8229,84.25,84.46,4525924,82.609336233919,82.6988545744781,81.1832098181229,81.3855655933372,4696896.04358165,0.0,1.0
2025-01-14,86.67,87.305,85.6,85.73,2557936,83.5151192277355,84.1270045480263,82.484068373072,82.609336233919,2654565.00774981,0.0,1.0
2025-01-15,86.64,89.095,86.41,88.77,3054095,83.4862112598477,85.851846631996,83.2645835060415,85.5386769798786,3169466.99109894,0.0,1.0
2025-01-16,90.65,90.74,86.68,86.68,4297815,87.3502429675115,87.4369668711747,83.5247552170314,83.5247552170314,4460169.96077394,0.0,1.0
2025-01-17,91.06,91.635,90.73,91.13,4990908,87.7453185286442,88.2993879131595,87.4273308818788,87.8127704537156,5179445.35504352,0.0,1.0
2025-01-21,90.7,92.71,90.57,91.47,4255083,87.3984229139911,89.3352567624709,87.2731550531441,88.1403940897769,4415823.70976877,0.0,1.0
2025-01-22,88.43,90.225,88.2,89.87,3213860,85.2110533438173,86.9407134224349,84.9894255900112,86.5986358024297,3335267.29981001,0.0,1.0
2025-01-23,88.64,88.76,87.1001,88.07,2284393,85.4134091190316,85.5290409905827,83.9295631273529,84.8641577291642,2370688.60274402,0.0,1.0
2025-01-24,88.49,89.26,88.03,88.58,1714642,85.2688692795928,86.0108404553786,84.8256137719805,85.3555931832561,1779414.59599386,0.0,1.0
2025-01-27,92.43,93.3,90.55,91.05,4198573,89.0654490621852,89.9037801309302,87.2538830745523,87.7356825393482,4357178.97878725,0.0,1.0
2025-01-28,89.75,92.26,89.36,91.97,2251267,86.4830039308787,88.9016372441545,86.1072003483378,88.6221935545729,2336311.22956239,0.0,1.0
2025-01-29,87.89,89.82,87.56,89.34,2644277,84.6907099218377,86.5504558559501,84.3727222750723,86.087928369746,2744167.63945527,0.0,1.0
2025-01-30,89.03,89.66,88.1,89.005,2704568,85.7892127015725,86.3962800272154,84.893065697052,85.7651227283327,2806736.20210978,0.0,1.0
2025-01-31,89.28,90.02,88.6,88.84,2567725,86.0301124339705,86.7431756418685,85.3748651618479,85.60612890495,2664723.79861122,0.0,1.0
2025-02-03,89.33,90.0399,87.92,88.99,2125756,86.0782923804501,86.7623512605674,84.7196178897254,85.7506687443888,2206058.90554502,0.0,1.0
2025-02-04,88.55,89.24,87.9,88.7,1732475,85.3266852153683,85.9915684767868,84.7003459111336,85.4712250548071,1797921.25831192,0.0,1.0
2025-02-05,89.85,90.26,88.54,89.83,1570780,86.5793638238379,86.9744393849706,85.3170492260724,86.560091845246,1630118.04160591,0.0,1.0
2025-02-06,90.24,90.43,89.4,90.25,1741714,86.9551674063787,87.1382512030012,86.1457443055215,86.9648033956747,1807509.27228357,0.0,1.0
2025-02-07,89.51,90.393,88.97,90.15,1532628,86.2517401877766,87.1025980426063,85.731396765797,86.8684435027155,1590524.80542812,0.0,1.0
2025-02-10,89.67,90.07,88.7,89.8,1875552,86.4059160165113,86.7913555883481,85.4712250548071,86.5311838773583,1946403.15841177,0.0,1.0
2025-02-11,91.22,91.31,89.375,89.42,1769409,87.8994943573789,87.9862182610422,86.1216543322817,86.1650162841133,1836250.48312295,0.0,1.0
2025-02-12,89.73,90.4599,88.86,89.73,2077996,86.4637319522869,87.167062810996,85.6254008835418,86.4637319522869,2156494.71599136,0.0,1.0
2025-02-13,89.87,90.63,89.66,90.06,2445565,86.5986358024297,87.3309709889196,86.3962800272154,86.7817195990522,2537949.06251668,0.0,1.0
2025-02-14,87.96,90.5,87.96,89.28,3411729,84.7581618469091,87.2057031280727,84.7581618469091,86.0301124339705,3540611.03144303,0.0,1.0
2025-02-18,89.31,90.21,87.75,87.87,4455756,86.0590204018582,86.926259438491,84.5558060716948,84.6714379432458,4624077.36576336,0.0,1.0
2025-02-19,89.26,89.83,89.01,89.25,1646952,86.0108404553786,86.560091845246,85.7699407229806,86.0012044660827,1709167.52750795,0.0,1.0
2025-02-20,91.23,91.44,88.52,89.01,2659027,87.9091303466748,88.1114861218891,85.2977772474806,85.7699407229806,2759474.83786223,0.0,1.0
2025-02-21,92.19,92.7,90.8,90.9591,3041977,88.8341853190831,89.325620773175,87.4947828069503,87.6480913966483,3156891.21955348,0.0,1.0
2025-02-24,92.56,93.55,91.27,91.9,2140411,89.1907169230321,90.1446798633282,87.9476743038585,88.5547416295014,2221267.51521648,0.0,1.0
2025-02-25,93.33,96.03,92.81,93.17,4404602,89.9326880988179,92.5344052087162,89.4316166554301,89.7785122700832,4570990.96391186,0.0,1.0
2025-02-26,91.63,92.71,90.94,92.02,3345735,88.2945699185116,89.3352567624709,87.6296866570931,88.6703735010525,3472124.03132987,0.0,1.0
2025-02-27,93.45,93.95,91.34,91.63,2201811,90.048319970369,90.5301194351649,88.0151262289299,88.2945699185116,2284986.97163597,0.0,1.0
2025-02-28,94.1,95.06,93.21,94.08,3198365,90.6746592746037,91.599714247012,89.8170562272669,90.6553872960119,3319186.95816147,0.0,1.0
2025-03-03,95.86,96.07,93.695,93.86,2162543,92.3705933906856,92.5729491658999,90.284401708119,90.4433955315017,2244235.57726006,0.0,1.0
2025-03-04,94.21,97.68,94.18,96.49,2583954,90.7806551568588,94.124343442543,90.7517471889711,92.9776607163285,2681565.86796353,0.0,1.0
2025-03-05,94.63,95.3,93.03,93.08,2011601,91.1853667072875,91.8309779901141,89.6436084199403,89.6917883664199,2087591.56763677,0.0,1.0
2025-03-06,95.18,95.675,92.9,94.94,2899231,91.7153461185631,92.1923275887111,89.5183405590934,91.484082375461,3008752.82336364,0.0,1.0
2025-03-07,97.73,98.0,95.44,95.74,2669525,94.1725233890226,94.4326951000124,91.965881840257,92.2549615191346,2770369.41202333,0.0,1.0
2025-03-10,98.52,101.06,98.09,98.64,3771564,94.9337665434002,97.3813078245638,94.5194190036757,95.0493984149513,3914039.21712229,0.0,1.0
2025-03-11,97.63,99.8,97.03,98.77,3416132,94.0761634960634,96.1671731732779,93.4980041383082,95.1746662757982,3545180.35988953,0.0,1.0
2025-03-12,95.29,96.99,95.08,96.86,2965804,91.8213420008182,93.4594601811245,91.6189862256039,93.3341923202776,3077840.69587528,0.0,1.0
2025-03-13,95.09,96.75,94.095,95.62,3287389,91.6286222148998,93.2281964380224,90.6698412799558,92.1393296475835,3411573.94331275,0.0,1.0
2025-03-14,103.22,103.67,99.2911,100.42,8718746,100.970713837294,101.410907803839,97.1274292258296,98.231729156569,8912970.18628782,1.565,1.0
2025-03-17,102.91,104.19,102.47,103.61,8458048,100.667469104785,101.919576387402,100.237057226385,101.352215274966,8646464.71616347,0.0,1.0
2025-03-18,104.94,105.63,101.34,101.87,5314345,102.653232998311,103.328197080346,99.13168126595,99.6501319376587,5432730.64092561,0.0,1.0
2025-03-19,104.35,105.99,103.4103,104.99,6221691,102.076089797729,103.680352253582,101.156866974702,102.702143439038,6360289.24243182,0.0,1.0
2025-03-20,104.59,105.62,104.2,104.64,5277406,102.31085991322,103.318414992201,101.929358475548,102.359770353947,5394968.76488161,0.0,1.0
2025-03-21,106.39,107.37,103.99,104.69,9215014,104.0716357794,105.030280417654,101.723934624493,102.408680794674,9420293.35964428,0.0,1.0
2025-03-24,104.31,106.46,104.28,105.13,4169116,102.036961445147,104.140110396418,102.007615180711,102.839092673074,4261989.81036674,0.0,1.0
2025-03-25,100.45,101.59,97.63,101.52,6703131,98.2610754210053,99.3762334695862,95.5025265639895,99.307758852568,6852454.09807577,0.0,1.0
2025-03-26,101.09,101.67,99.86,100.4,2785914,98.8871290623139,99.4544901747497,97.683932220424,98.2121649802781,2847974.74585931,0.0,1.0
2025-03-27,102.59,103.62,101.11,101.62,3196875,100.354442284131,101.361997363112,98.9066932386048,99.4055797340225,3268090.56764457,0.0,1.0
2025-03-28,103.6,103.9449,102.295,103.3,2689846,101.342433186821,101.679817406957,100.06587068384,101.048970542457,2749766.67558678,0.0,1.0
2025-03-31,104.23,105.79,103.355,104.66,4198169,101.958704739984,103.484710490673,101.102772027257,102.379334530238,4291690.01299014,0.0,1.0
2025-04-01,104.61,105.0,103.8,105.0,2476351,102.330424089511,102.711925527183,101.53807494973,102.711925527183,2531515.72872796,0.0,1.0
2025-04-02,103.81,105.055,103.47,105.0,2045126,101.547857037875,102.765727011983,101.21526604093,102.711925527183,2090684.49352718,0.0,1.0
2025-04-03,107.06,109.08,105.04,105.91,4681613,104.727035685145,106.703017490525,102.751053879765,103.602095548419,4785903.5109794,0.0,1.0
2025-04-04,100.98,109.0,100.8,108.68,4773191,98.779526092714,106.624760785362,98.6034485060959,106.311733964707,4879521.55923081,0.0,1.0
2025-04-07,98.21,100.67,95.65,98.94,4560563,96.0698876764254,98.4762813602051,93.5656731111912,96.783980111043,4662156.92620101,0.0,1.0
2025-04-08,94.83,99.51,93.85,99.51,4335749,92.7635418832647,97.3415591353334,91.8048972450109,97.3415591353334,4432334.83028721,0.0,1.0
2025-04-09,95.54,96.55,91.18,93.84,6752823,93.4580701415913,94.4460610442814,89.1930797101769,91.7951151568655,6903253.067847,0.0,1.0
2025-04-10,95.16,98.15,93.75,95.54,4907693,93.0863507920644,96.0111951475527,91.7070763635565,93.4580701415913,5017019.80909336,0.0,1.0
2025-04-11,96.67,96.92,93.38,95.24,3419524,94.5634461020267,94.8079983056629,91.345139102175,93.1646074972279,3495699.43467738,0.0,1.0
2025-04-14,99.84,100.11,95.75,96.67,2927827,97.6643680441331,97.9284844240601,93.6634939926457,94.5634461020267,2993049.08774823,0.0,1.0
2025-04-15,100.51,101.56,99.28,99.98,2615119,98.319767949878,99.3468872051498,97.1165711079881,97.8013172781693,2673375.01064888,0.0,1.0
2025-04-16,101.25,102.55,100.5901,101.65,2261891,99.043642472641,100.315313931549,98.398122475923,99.4349259984589,2312278.28493143,0.0,1.0
2025-04-17,103.59,104.32,101.4,101.4,1860194,101.332651098675,102.046743533293,99.1903737948227,99.1903737948227,1901632.83374829,0.0,1.0
2025-04-21,102.13,104.2181,100.79,103.16,2793678,99.9044662294402,101.947064055091,98.5936664179505,100.912021308421,2855911.70153233,0.0,1.0
2025-04-22,104.37,105.26,102.78,102.91,2276373,102.09565397402,102.966259818965,100.540301958894,100.667469104785,2327082.89493358,0.0,1.0
2025-04-23,102.28,103.47,100.65,103.47,2368448,100.051197551622,101.21526604093,98.4567171839142,101.21526604093,2421209.01466484,0.0,1.0
2025-04-24,100.75,102.96,100.72,102.83,3691279,98.5545380653687,100.716379545512,98.5251918009324,100.589212399621,3773508.21738245,0.0,1.0
2025-04-25,100.19,100.97,99.195,100.6,1716745,98.0067411292237,98.7697440045685,97.0334233587518,98.407806743187,1754988.27497196,0.0,1.0
2025-04-28,100.92,101.11,99.59,99.91,2756804,98.7208335638413,98.9066932386048,97.419815840497,97.7328426611512,2818216.27346857,0.0,1.0
2025-04-29,103.7,104.56,100.449,100.83,2401887,101.440254068275,102.281513648784,98.2600972121908,98.6327947705323,2455392.92254097,0.0,1.0
2025-04-30,105.76,106.07,103.93,104.95,3934785,103.455364226237,103.758608958746,101.665242095621,102.663015086456,4022438.70786609,0.0,1.0
2025-05-01,106.3,106.84,104.39,105.99,3154646,103.983596986091,104.511829745945,102.115218150311,103.680352253582,3224920.84828394,0.0,1.0
2025-05-02,106.87,107.3,105.875,106.8,3524692,104.541176010382,104.961805800636,103.56785823991,104.472701393364,3603210.22218644,0.0,1.0
2025-05-05,106.98,107.65,105.82,107.46,2708682,104.648778979982,105.304178885726,103.51405675511,105.118319210963,2769022.27798979,0.0,1.0
2025-05-06,106.42,107.27,105.93,106.77,2818041,104.100982043837,104.9324595362,103.62165972471,104.443355128927,2880817.42681076,0.0,1.0
2025-05-07,104.75,106.96,104.035,105.56,5265222,102.467373323547,104.629214803691,101.767954021148,103.259722463328,5382513.34655085,0.0,1.0
2025-05-08,103.28,105.075,103.19,104.55,2933576,101.029406366167,102.785291188274,100.941367572858,102.271731560638,2998926.15603315,0.0,1.0
2025-05-09,105.0,105.535,102.97,103.57,3043459,102.711925527183,103.235267242965,100.726161633658,101.313086922384,3111256.97780271,0.0,1.0
2025-05-12,100.48,102.82,99.67,102.82,3494705,98.2904216854417,100.579430311476,97.4980725456605,100.579430311476,3572555.2132005,0.0,1.0
2025-05-13,98.32,101.3,97.73,100.96,3157841,96.1774906460253,99.0925529133682,95.600347445444,98.7599619164231,3228187.02208292,0.0,1.0
2025-05-14,98.23,98.39,97.0732,98.05,2967923,96.0894518527163,96.2459652630434,94.9578598960511,95.9133742660983,3034038.29107969,0.0,1.0
2025-05-15,100.77,100.84,98.81,99.15,2455281,98.5741022416596,98.6425768586777,96.6568129651522,96.9894039620973,2509976.36035721,0.0,1.0
2025-05-16,102.32,102.35,100.7862,101.14,2966801,100.090325904204,100.11967216864,98.5899492244552,98.9360395030411,3032891.29671272,0.0,1.0
2025-05-19,102.98,103.1,101.23,102.04,1579909,100.735943721803,100.853328779549,99.0240782963501,99.8164274361312,1615104.03147974,0.0,1.0
2025-05-20,102.92,103.25,101.79,102.21,1902480,100.67725119293,101.00006010173,99.5718752324951,99.9827229346038,1944860.82287624,0.0,1.0
2025-05-21,101.52,103.125,101.39,102.83,3019162,99.307758852568,100.877783999912,99.1805917066772,100.589212399621,3086418.72278114,0.0,1.0
2025-05-22,99.92,101.885,99.1,101.8,2992795,97.7426247492967,99.6648050698768,96.9404935213701,99.5816573206405,3059464.35515741,0.0,1.0
2025-05-23,100.16,101.16,99.42,100.63,1853081,97.9773948647874,98.955603679332,97.2535203420244,98.4371530076233,1894361.38015449,0.0,1.0
2025-05-27,100.55,101.08,99.94,100.1,2094821,98.3588963024598,98.8773469741684,97.7621889255876,97.9187023359147,2141486.53012826,0.0,1.0
2025-05-28,99.64,100.56,98.93,100.42,1901683,97.4687262812242,98.3686783906052,96.7741980228975,98.231729156569,1944046.06841057,0.0,1.0
2025-05-29,100.35,100.36,98.57,99.17,1811286,98.1632545395508,98.1730366276963,96.4220428496615,97.0089681383882,1851635.32884666,0.0,1.0
2025-05-30,100.35,100.77,99.51,100.08,5068739,98.1632545395508,98.5741022416596,97.3415591353334,97.8991381596238,5181653.36954126,0.0,1.0
2025-06-02,99.89,100.0,98.49,99.85,2935603,97.7132784848603,97.8208814544602,96.3437861444979,97.6741501322786,3000998.31074069,0.0,1.0
2025-06-03,99.86,100.01,98.43,99.46,2867415,97.683932220424,97.8306635426057,96.2850936156252,97.2926486946062,2931291.31261703,0.0,1.0
2025-06-04,100.23,100.93,99.18,100.0,3852490,98.0458694818055,98.7306156519867,97.0187502265337,97.8208814544602,3938310.45347255,0.0,1.0
2025-06-05,100.28,100.76,99.81,100.63,2989797,98.0947799225327,98.5643201535141,97.6350217796968,98.4371530076233,3056399.56985245,0.0,1.0
2025-06-06,98.95,100.35,98.66,99.64,2805497,96.7937621991884,98.1632545395508,96.5100816429705,97.4687262812242,2867993.98889702,0.0,1.0
2025-06-09,99.02,99.62,97.89,98.65,2643218,96.8622368162065,97.4491621049333,95.7568608557711,96.500299554825,2702099.9613774,0.0,1.0
2025-06-10,99.89,100.44,98.93,100.18,3863537,97.7132784848603,98.2512933328599,96.7741980228975,97.9969590410783,3949603.54328707,0.0,1.0
2025-06-11,99.43,100.42,98.74,99.7,3617284,97.2633024301698,98.231729156569,96.588338348134,97.5274188100969,3697864.85892994,0.0,1.0
2025-06-12,100.03,100.28,99.34,99.72,2803818,97.8502277188966,98.0947799225327,97.1752636368608,97.5469829863878,2866277.58645305,0.0,1.0
2025-06-13,98.39,99.675,98.07,98.74,2301129,97.2853121284971,98.5558846062399,96.9689049745066,97.6313824531741,2327258.63089131,1.0625,1.0
2025-06-16,99.0,100.38,97.9,98.24,4456727,97.8884632657913,99.2529691173751,96.8008136739492,97.136996275064,4507333.73760287,0.0,1.0
2025-06-17,98.81,99.5183,98.14,99.03,1881204,97.7005965181095,98.4009439780202,97.0381190394421,97.9181264364779,1902565.32574543,0.0,1.0
2025-06-18,99.38,99.67,98.03,99.01,3549386,98.264196761155,98.5509407444588,96.9293540802578,97.8983509893535,3589689.7578818,0.0,1.0
2025-06-20,100.18,100.59,99.1634,99.36,5035153,99.0552146461311,99.4606113121813,98.0500286687977,98.2444213140306,5092327.84303195,0.0,1.0
2025-06-23,102.53,103.02,100.32,100.63,5335823,101.378829683248,101.863328137796,99.1936427760019,99.5001622064301,5396411.99153042,0.0,1.0
2025-06-24,103.19,103.71,101.03,102.43,4688577,102.031419438354,102.545581063588,99.8956711489182,101.279952447626,4741816.42569732,0.0,1.0
2025-06-25,101.82,102.935,101.41,102.46,2327252,100.676801310332,101.779282487517,100.271404644282,101.309615618313,2353678.26108796,0.0,1.0
2025-06-26,100.35,102.45,99.74,102.2,4204207,99.2233059466885,101.299727894751,98.6201548093942,101.052534805696,4251946.33886395,0.0,1.0
2025-06-27,100.65,101.27,99.73,100.0,3004443,99.5199376535545,100.132976514411,98.610267085832,98.8772356220115,3038558.85644437,0.0,1.0
2025-06-30,102.73,102.79,99.3,100.35,3899183,101.576584154492,101.635910495866,98.1850949726574,99.2233059466885,3943458.75010689,0.0,1.0
2025-07-01,103.72,104.33,102.08,102.7,3405595,102.55546878715,103.158619924445,100.933882122949,101.546920983806,3444265.99163729,0.0,1.0
2025-07-02,103.17,103.87,102.91,103.39,1951495,102.011643991229,102.703784640583,101.754563178612,102.229173909598,1973654.48955328,0.0,1.0
2025-07-03,102.92,103.14,101.0675,102.61,1246284,101.764450902174,101.981980820543,99.9327501122764,101.457931471746,1260435.72330876,0.0,1.0
2025-07-07,101.85,103.11,101.07,102.87,2110422,100.706464481019,101.952317649856,99.935222043167,101.715012284363,2134386.12712407,0.0,1.0
2025-07-08,102.58,102.82,100.76,100.76,2209810,101.428268301059,101.665573666552,99.6287026127387,99.6287026127387,2234902.69130064,0.0,1.0
2025-07-09,103.41,103.49,101.21,102.495,1952613,102.248949356722,102.32805114522,100.073650173038,101.344222650781,1974785.18459442,0.0,1.0
2025-07-10,103.97,104.46,102.4,103.4,2712397,102.802661876205,103.287160330753,101.25028927694,102.23906163316,2743196.63463183,0.0,1.0
2025-07-11,102.76,103.75,102.065,103.29,1804492,101.606247325179,102.585131957837,100.919050537606,102.130296673976,1824982.25061451,0.0,1.0
2025-07-14,103.24,103.44,101.86,102.47,2649777,102.080858056165,102.278612527409,100.716352204581,101.319503341875,2679865.57606604,0.0,1.0
2025-07-15,101.95,103.24,101.46,103.17,1969844,100.805341716641,102.080858056165,100.320843262093,102.011643991229,1992211.84492892,0.0,1.0
2025-07-16,103.79,103.8,102.0,102.22,1580361,102.624682852086,102.634570575648,100.854780334452,101.07231025282,1598306.21280859,0.0,1.0
2025-07-17,104.24,104.58,103.3,103.72,2061656,103.069630412385,103.4058130135,102.140184397538,102.55546878715,2085066.38260126,0.0,1.0
2025-07-18,105.14,105.54,104.19,104.4,5210615,103.959525532983,104.355034475471,103.020191794574,103.22783398938,5269782.23776317,0.0,1.0
2025-07-21,106.4,106.85,105.51,105.85,2576662,105.20537870182,105.650326262119,104.325371304784,104.661553905899,2605920.34535642,0.0,1.0
2025-07-22,110.25,110.49,106.47,106.91,3734928,109.012152273268,109.24945763876,105.274592766756,105.709652603492,3777338.61237575,0.0,1.0
2025-07-23,109.73,110.7,109.2,109.66,4709212,108.497990648033,109.457099833567,107.973941299237,108.428776583098,4762685.73891205,0.0,1.0
2025-07-24,113.91,115.76,112.41,112.97,6095833,112.631059097033,114.46028795604,111.147900562703,111.701613082186,6165052.00782838,0.0,1.0
2025-07-25,111.48,113.8,110.48,113.8,3420686,110.228342271418,112.522294137849,109.239569915198,112.522294137849,3459528.35198249,0.0,1.0
2025-07-28,108.8,111.43,108.53,110.88,4044244,107.578432356748,110.178903653607,107.311463820569,109.635078857686,4090166.93737311,0.0,1.0
2025-07-29,109.33,110.14,107.345,109.29,3494945,108.102481705545,108.903387314083,106.139768578448,108.062930811296,3534630.57296677,0.0,1.0
2025-07-30,106.97,109.365,106.04,108.12,4169191,105.768978944866,108.137088738013,104.849420653581,106.906067154519,4216532.72745002,0.0,1.0
2025-07-31,105.09,107.12,104.76,105.95,4962605,103.910086915172,105.917294798299,103.583792037619,104.760431141521,5018956.05068397,0.0,1.0
2025-08-01,106.88,112.75,106.095,107.08,3429550,105.679989432806,111.484083163818,104.903803133173,105.87774390405,3468493.00390082,0.0,1.0
2025-08-04,107.19,107.89,106.15,106.76,2977167,105.986508863234,106.678649512588,104.958185612765,105.561336750059,3010973.13377685,0.0,1.0
2025-08-05,104.94,107.12,104.69,107.04,2534375,103.761771061739,105.917294798299,103.514577972684,105.838193009801,2563153.17075451,0.0,1.0
2025-08-06,105.29,106.64,105.07,105.23,2064411,104.107841386416,105.442684067313,103.890311468047,104.048515045043,2087852.66599871,0.0,1.0
2025-08-07,106.21,106.63,104.28,105.47,2285251,105.017511954138,105.432796343751,103.109181306634,104.285820410535,2311200.33405473,0.0,1.0
2025-08-08,104.5,106.68,104.23,106.32,1964562,103.326711225002,105.482234961562,103.059742688823,105.126276913323,1986869.86710484,0.0,1.0
2025-08-11,103.78,104.64,103.26,104.08,2492538,102.614795128523,103.465139354873,102.100633503289,102.91142683539,2520841.10596346,0.0,1.0
2025-08-12,102.33,104.64,101.275,103.66,6153320,101.181075212004,103.465139354873,100.137920376192,102.496142445777,6223191.78048522,0.0,1.0
2025-08-13,101.82,102.88,101.26,102.34,3751739,100.676801310332,101.724900007925,100.123088790849,101.190962935567,3794340.50355349,0.0,1.0
2025-08-14,101.05,101.425,99.75,101.34,2249150,99.9154465960426,100.286236229625,98.6300425329564,100.202190579346,2274689.40231912,0.0,1.0
2025-08-15,101.69,102.66,100.86,101.28,2849877,100.548260904023,101.507370089557,99.7275798483608,100.142864237973,2882237.73861816,0.0,1.0
2025-08-18,100.55,102.3,100.13,101.85,2682682,99.4210604179325,101.151412041318,99.0057760283201,100.706464481019,2713144.21678957,0.0,1.0
2025-08-19,102.42,102.575,101.105,101.66,2798770,101.270064724064,101.423324439278,99.9698290756347,100.518597733337,2830550.41172385,0.0,1.0
2025-08-20,102.86,103.56,102.43,103.34,4009177,101.705124560801,102.397265210155,101.279952447626,102.179735291787,4054701.74684728,0.0,1.0
2025-08-21,102.8,103.31,102.195,102.53,1897936,101.645798219428,102.1500721211,101.047590943915,101.378829683248,1919487.31986747,0.0,1.0
2025-08-22,103.79,104.6103,102.985,103.14,2387787,102.624682852086,103.435772815893,101.828721105328,101.981980820543,2414900.64419685,0.0,1.0
2025-08-25,102.97,104.08,102.93,103.81,1565565,101.813889519985,102.91142683539,101.774338625736,102.64445829921,1583342.20222828,0.0,1.0
2025-08-26,101.39,101.83,99.0,100.99,4864611,100.251629197157,100.686689033894,97.8884632657913,99.8561202546694,4919849.31556591,0.0,1.0
2025-08-27,100.15,102.19,100.15,101.7,3804159,99.0255514754445,101.042647082134,99.0255514754445,100.558148627586,3847355.7397403,0.0,1.0
2025-08-28,97.74,100.18,97.52,100.13,3276684,96.642610096954,99.0552146461311,96.4250801785856,99.0057760283201,3313891.18980442,0.0,1.0
2025-08-29,99.14,99.25,97.86,97.86,3263087,98.0268913956622,98.1356563548464,96.7612627797004,96.7612627797004,3300139.79403121,0.0,1.0
2025-09-02,98.1,99.82,97.6206,98.17,4349969,96.9985681451932,98.6992565978918,96.5245506776213,97.0677822101287,4399363.48607994,0.0,1.0
2025-09-03,97.07,99.52,96.91,97.95,3401780,95.9801326182865,98.4026248910258,95.8219290412913,96.8502522917602,3440407.67179652,0.0,1.0
2025-09-04,95.46,97.84,94.9,97.84,3967540,94.3882091247721,96.741487332576,93.8344966052889,96.741487332576,4012591.95308325,0.0,1.0
2025-09-05,96.15,96.93,95.56,96.57,5239399,95.070462050564,95.8417044884157,94.4870863603942,95.4857464401765,5298893.08397457,0.0,1.0
2025-09-08,93.88,94.01,91.3,93.035,9020472,92.8259488019443,92.954489208253,90.2749161228965,91.9904361609384,9122900.67906381,0.0,1.0
2025-09-09,94.5,94.63,93.11,94.08,8185987,93.4389876628008,93.5675280691094,92.0645940876549,93.0237032731884,8278939.98907236,0.0,1.0
2025-09-10,94.03,94.764,93.65,94.02,2614574,92.9742646553774,93.7000235648429,92.5985311600137,92.9643769318152,2644262.84124185,0.0,1.0
2025-09-11,95.58,95.75,93.69,94.07,2838989,94.5068618075185,94.674953108076,92.6380820542625,93.0138155496262,2871226.10390617,0.0,1.0
2025-09-12,95.39,95.905,95.0,95.33,2930038,94.3189950598367,94.8282128232901,93.9333738409109,94.2596687184635,2963308.97761035,0.0,1.0
2025-09-15,93.57,95.24,92.27,95.0,4768940,93.57,95.24,92.27,95.0,4768940,1.0625,1.0
2025-09-16,93.57,94.28,93.39,93.4,2549708,93.57,94.28,93.39,93.4,2549708,0.0,1.0
2025-09-17,94.8,96.38,93.52,93.61,3476808,94.8,96.38,93.52,93.61,3476808,0.0,1.0
2025-09-18,92.96,94.39,92.595,94.0,2717244,92.96,94.39,92.595,94.0,2717244,0.0,1.0
2025-09-19,93.6,94.32,92.385,92.99,5261533,93.6,94.32,92.385,92.99,5261533,0.0,1.0
2025-09-22,94.28,94.71,93.61,94.21,3935956,94.28,94.71,93.61,94.21,3935956,0.0,1.0
2025-09-23,94.35,95.05,94.12,94.44,1924945,94.35,95.05,94.12,94.44,1924945,0.0,1.0
2025-09-24,93.71,94.56,93.4,94.18,2133545,93.71,94.56,93.4,94.18,2133545,0.0,1.0
2025-09-25,93.98,95.32,93.71,94.16,2579511,93.98,95.32,93.71,94.16,2579511,0.0,1.0
2025-09-26,95.31,95.52,93.96,93.96,2786081,95.31,95.52,93.96,93.96,2786081,0.0,1.0
2025-09-29,96.19,96.82,94.85,95.54,4540205,96.19,96.82,94.85,95.54,4540205,0.0,1.0
2025-09-30,96.49,97.26,95.74,96.435,3696060,96.49,97.26,95.74,96.435,3696060,0.0,1.0
2025-10-01,95.71,97.19,95.06,96.95,3328724,95.71,97.19,95.06,96.95,3328724,0.0,1.0
2025-10-02,95.46,96.42,94.815,95.95,2149599,95.46,96.42,94.815,95.95,2149599,0.0,1.0
2025-10-03,95.45,97.05,95.14,95.3,2359468,95.45,97.05,95.14,95.3,2359468,0.0,1.0
2025-10-06,93.99,94.9292,93.81,94.71,1656404,93.99,94.9292,93.81,94.71,1656404,0.0,1.0
2025-10-07,95.14,95.15,93.28,94.21,3420428,95.14,95.15,93.28,94.21,3420428,0.0,1.0
2025-10-08,96.42,96.5,94.625,94.83,4330275,96.42,96.5,94.625,94.83,4330275,0.0,1.0
2025-10-09,96.62,97.35,96.12,96.98,1895024,96.62,97.35,96.12,96.98,1895024,0.0,1.0
2025-10-10,97.58,97.81,95.52,97.5,2703827,97.58,97.81,95.52,97.5,2703827,0.0,1.0
2025-10-13,96.1,97.2732,95.29,96.2,2626530,96.1,97.2732,95.29,96.2,2626530,0.0,1.0
2025-10-14,97.29,97.63,95.98,96.18,2361443,97.29,97.63,95.98,96.18,2361443,0.0,1.0
2025-10-15,98.06,98.52,96.938,96.97,1984436,98.06,98.52,96.938,96.97,1984436,0.0,1.0
2025-10-16,98.06,99.47,97.595,97.71,2172590,98.06,99.47,97.595,97.71,2172590,0.0,1.0
2025-10-17,97.48,98.53,96.5,98.29,2654774,97.48,98.53,96.5,98.29,2654774,0.0,1.0
2025-10-20,98.87,98.92,96.946,97.13,2378367,98.87,98.92,96.946,97.13,2378367,0.0,1.0
2025-10-21,98.65,100.12,98.06,98.38,1804889,98.65,100.12,98.06,98.38,1804889,0.0,1.0
2025-10-22,97.7,99.34,97.61,98.52,2637597,97.7,99.34,97.61,98.52,2637597,0.0,1.0
2025-10-23,98.27,100.5,95.34,100.0,3984311,98.27,100.5,95.34,100.0,3984311,0.0,1.0
2025-10-24,98.49,99.205,97.51,98.65,2108899,98.49,99.205,97.51,98.65,2108899,0.0,1.0
2025-10-27,97.6,98.36,97.11,97.91,2369659,97.6,98.36,97.11,97.91,2369659,0.0,1.0
2025-10-28,94.58,95.0,90.065,94.0,10161406,94.58,95.0,90.065,94.0,10161406,0.0,1.0
2025-10-29,92.32,95.32,92.27,94.24,4055869,92.32,95.32,92.27,94.24,4055869,0.0,1.0
2025-10-30,91.32,94.02,90.9,92.44,2800786,91.32,94.02,90.9,92.44,2800786,0.0,1.0
2025-10-31,90.22,90.92,89.97,90.6,2582194,90.22,90.92,89.97,90.6,2582194,0.0,1.0
2025-11-03,89.52,89.58,87.82,89.37,3551880,89.52,89.58,87.82,89.37,3551880,0.0,1.0
2025-11-04,90.32,91.79,89.68,90.09,2808675,90.32,91.79,89.68,90.09,2808675,0.0,1.0
2025-11-05,89.83,90.59,89.28,90.0,1966823,89.83,90.59,89.28,90.0,1966823,0.0,1.0
2025-11-06,87.81,90.28,87.72,89.55,2568243,87.81,90.28,87.72,89.55,2568243,0.0,1.0
2025-11-07,89.54,89.6,87.71,87.71,3568116,89.54,89.6,87.71,87.71,3568116,0.0,1.0
2025-11-10,91.83,92.075,88.76,88.76,4615195,91.83,92.075,88.76,88.76,4615195,0.0,1.0
2025-11-11,94.23,94.44,92.215,92.32,2866904,94.23,94.44,92.215,92.32,2866904,0.0,1.0
2025-11-12,93.67,94.1,92.57,93.77,2451206,93.67,94.1,92.57,93.77,2451206,0.0,1.0
2025-11-13,90.61,93.235,90.515,93.21,3430241,90.61,93.235,90.515,93.21,3430241,0.0,1.0
2025-11-14,91.68,92.3,90.37,91.43,3279494,91.68,92.3,90.37,91.43,3279494,0.0,1.0
2025-11-17,90.55,91.77,90.2,91.7,2335691,90.55,91.77,90.2,91.7,2335691,0.0,1.0
2025-11-18,91.04,91.795,90.1,90.4,2443226,91.04,91.795,90.1,90.4,2443226,0.0,1.0
2025-11-19,91.05,91.49,89.472,91.23,2177390,91.05,91.49,89.472,91.23,2177390,0.0,1.0
2025-11-20,90.12,91.59,89.15,90.85,2639496,90.12,91.59,89.15,90.85,2639496,0.0,1.0
2025-11-21,90.01,91.29,89.63,90.7,3163334,90.01,91.29,89.63,90.7,3163334,0.0,1.0
2025-11-24,89.02,90.195,88.11,89.86,3947520,89.02,90.195,88.11,89.86,3947520,0.0,1.0
2025-11-25,89.4,90.405,89.36,89.38,2453351,89.4,90.405,89.36,89.38,2453351,0.0,1.0
2025-11-26,90.55,91.0,89.26,89.44,2768630,90.55,91.0,89.26,89.44,2768630,0.0,1.0